KissMeData/014680/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250331,112000,117500,123500,108800,312022,36323460150,00,0.00,N,5,-9300,
20250324,121300,132000,134000,119000,318987,40519369200,00,0.00,N,5,-12600,
20250317,133900,140300,148100,131200,485215,67323284650,00,0.00,N,5,-3600,
20250310,137500,121100,139400,118300,678053,88352839800,00,0.00,N,2,16400,
20250304,121100,107100,125000,105500,512662,60622613350,00,0.00,N,2,11300,
20250224,109800,116900,121500,109800,452674,52663183100,00,0.00,N,5,-8400,
20250217,118200,107000,126500,106500,791317,92691202200,00,0.00,N,2,12000,
20250210,106200,94500,107800,91200,557907,56557379300,00,0.00,N,2,12200,
20250203,94000,90400,95900,87000,264286,23925316000,00,0.00,N,2,1300,
20250131,92700,96900,97100,92200,48005,4471759700,00,0.00,N,5,-3300,
20250120,96000,100000,102800,95300,202457,19924033300,00,0.00,N,5,-3400,
20250113,99400,101600,104600,98700,204104,20528959400,00,0.00,N,5,-3200,
20250106,102600,102600,107400,101300,238131,24881126000,00,0.00,N,2,100,
20241230,102500,96300,103500,93300,127033,12453022000,00,0.00,N,2,6200,
20241223,96300,98400,100900,95600,101178,9918652400,00,0.00,N,5,-1600,
20241216,97900,100300,104000,96000,269019,26948904000,00,0.00,N,5,-2300,
20241209,100200,96500,105000,89900,344991,33605419100,00,0.00,N,2,2700,
20241202,97500,100700,102200,93900,278689,27479095900,00,0.00,N,5,-2400,
20241125,99900,106900,107900,98000,236288,24429950800,00,0.00,N,5,-6000,
20241118,105900,100000,109200,99900,296546,31396204000,00,0.00,N,2,3800,
20241111,102100,120900,120900,98800,599552,64460526134,00,0.00,N,5,-18900,
20241104,121000,122000,128400,116600,215991,26487148512,00,0.00,N,5,-1400,
20241028,122400,118600,126500,118600,210285,25959626600,00,0.00,N,2,3100,
20241021,119300,126800,130700,118600,255644,31996392100,00,0.00,N,5,-7300,
20241014,126600,128300,131800,121500,261316,32855205000,00,0.00,N,5,-2700,
20241007,129300,133000,138000,128100,205853,27307992300,00,0.00,N,5,-4800,
20240930,134100,137300,137900,131500,179982,24136576300,00,0.00,N,5,-1700,
20240923,135800,116400,138000,116300,447621,57463281800,00,0.00,N,2,19500,
20240919,116300,123200,123200,116200,221702,26205615500,00,0.00,N,5,-6200,
20240909,122500,124700,126600,120900,354316,43791847800,00,0.00,N,5,-6400,
20240902,128900,144200,144200,127700,312018,42105407400,00,0.00,N,5,-15300,
20240826,144200,148300,148700,137500,382273,53953646700,00,0.00,N,5,-3400,
20240819,147600,150200,152600,144000,239948,35422022000,00,0.00,N,5,-1800,
20240812,149400,152000,159600,146500,257715,39144965200,00,0.00,N,5,-2600,
20240805,152000,150500,154700,132300,346687,51086358589,00,0.00,N,5,-1700,
20240729,153700,164500,165600,152400,261421,41781255550,00,0.00,N,5,-9500,
20240722,163200,181000,181000,158700,246679,41468365300,00,0.00,N,5,-17800,
20240715,181000,187000,187000,172100,207043,37000229500,00,0.00,N,5,-4500,
20240708,185500,191000,191000,179100,257858,47533000248,00,0.00,N,5,-2400,
20240701,187900,181000,194200,173100,343373,62508244500,00,0.00,N,2,5200,
20240624,182700,185000,187600,175200,226688,40765208700,00,0.00,N,5,-3200,
20240617,185900,174500,188400,173100,359779,66242296000,00,0.00,N,2,11400,
20240610,174500,186100,189000,173500,355021,63603524700,00,0.00,N,5,-13400,
20240603,187900,189300,189900,180700,215080,39662708700,00,0.00,N,5,-1600,
20240527,189500,175000,190300,173800,297392,54534779800,00,0.00,N,2,15600,
20240520,173900,183900,184500,173500,377957,66970513100,00,0.00,N,5,-8800,
20240513,182700,186100,189900,182300,217022,40195213400,00,0.00,N,5,-3800,
20240507,186500,192400,197600,186100,272371,52299338600,00,0.00,N,5,-3500,
20240429,190000,192300,196900,186500,165605,31719891700,00,0.00,N,5,-2300,
20240422,192300,187600,194800,186500,229013,43669332652,00,0.00,N,2,6600,
20240415,185700,188000,193100,181000,307438,57589155400,00,0.00,N,5,-5800,
20240408,191500,205500,206000,190100,231913,45280068000,00,0.00,N,5,-15000,
20240401,206500,207500,213500,200000,495709,102648370500,00,0.00,N,2,2000,
20240325,204500,202000,210000,196100,376129,75823184900,00,0.00,N,2,3500,
20240318,201000,184800,214000,182500,537951,107523725300,00,0.00,N,2,17300,
20240311,183700,185700,192000,180200,377513,70600289800,00,0.00,N,5,-4200,
20240304,187900,172700,196200,172600,606248,112471108800,00,0.00,N,2,17600,
20240226,170300,177000,178300,166400,278661,47576680600,00,0.00,N,5,-6700,
20240219,177000,178400,180300,173800,392519,69251140500,00,0.00,N,5,-1400,
20240213,178400,186400,187300,177100,343640,62415124600,00,0.00,N,5,-8000,
20240205,186400,191500,191600,183700,247058,46160331800,00,0.00,N,5,-5100,
20240129,191500,212000,213000,189500,413270,81523130400,00,0.00,N,5,-19500,
20240122,211000,221000,221500,202500,250612,52803655000,00,0.00,N,5,-6000,
20240115,217000,212500,218500,206500,236504,50415434500,00,0.00,N,2,5000,
20240108,212000,212500,223000,207500,229440,48643540500,00,0.00,N,5,-1500,
20240102,213500,224000,238000,211500,231258,51350838500,00,0.00,N,5,-13500,
20231226,227000,225500,233000,218000,137555,31080956000,00,0.00,N,2,3500,
20231218,223500,212500,227500,212500,184047,40442503771,00,0.00,N,2,10000,
20231211,213500,211500,218000,205000,314934,66728772282,00,0.00,N,2,5000,
20231204,208500,205000,213000,196600,334376,68857705000,00,0.00,N,2,6500,
20231127,202000,184100,205000,178900,447630,85976475333,00,0.00,N,2,17700,
20231120,184300,182600,188400,179500,264046,48701024600,00,0.00,N,2,1700,
20231113,182600,174900,186400,170500,423314,76318163200,00,0.00,N,2,13800,
20231106,168800,163600,170800,163200,224774,37632033800,00,0.00,N,2,8700,
20231030,160100,147100,162300,147100,216584,33542129900,00,0.00,N,2,11200,
20231023,148900,152000,156800,145600,249776,37950616500,00,0.00,N,5,-3600,
20231016,152500,168500,171000,144000,494079,78792216694,00,0.00,N,5,-16200,
20231010,168700,168400,173300,163400,254893,43367815150,00,0.00,N,2,3200,
20231004,165500,167000,168000,161600,155723,25675830600,00,0.00,N,5,-2300,
20230925,167800,168000,170800,164100,103500,17306416900,00,0.00,N,2,1000,
20230918,166800,179600,181000,162500,344080,59401173200,00,0.00,N,5,-15000,
20230911,181800,168400,186500,162000,559129,97722470100,00,0.00,N,2,13400,
20230904,168400,168700,173700,166300,354774,60238800900,00,0.00,N,2,2000,
20230828,166400,169400,172100,160900,414207,68371431900,00,0.00,N,5,-1100,
20230821,167500,178200,180400,164800,421356,71619011264,00,0.00,N,5,-9400,
20230814,176900,182900,186700,174200,260797,46944900400,00,0.00,N,5,-6100,
20230807,183000,190400,192800,181100,331126,61368376900,00,0.00,N,5,-9000,
20230731,192000,195000,205000,190400,371502,73462648348,00,0.00,N,5,-1300,
20230724,193300,205500,208500,191400,497915,98607248400,00,0.00,N,5,-12200,
20230717,205500,214000,219000,204000,320980,67905437000,00,0.00,N,5,-9000,
20230710,214500,206500,222500,205000,318987,68489621500,00,0.00,N,2,8000,
20230703,206500,240000,245000,200000,577922,126653363500,00,0.00,N,5,-33500,
20230626,240000,227000,243000,225000,257754,60299514000,00,0.00,N,2,11500,
20230619,228500,228500,234500,223000,260825,59490993000,00,0.00,N,3,0,
20230612,228500,233000,242500,225500,306203,70983724000,00,0.00,N,5,-3000,
20230605,231500,238000,238500,229500,215162,50131822000,00,0.00,N,5,-6000,
20230530,237500,227000,239500,225000,269807,63220850800,00,0.00,N,2,14000,
20230522,223500,227000,237000,221500,335986,76687006000,00,0.00,N,5,-3500,
20230515,227000,206500,230000,201500,428915,93484276720,00,0.00,N,2,17500,
20230508,209500,224000,224500,205500,194050,41576946536,00,0.00,N,5,-12000,
20230502,221500,219500,225000,211000,140731,30839394500,00,0.00,N,5,-500,
20230424,222000,223500,225500,208000,301330,65155135500,00,0.00,N,5,-2000,
20230417,224000,238000,240500,221000,288576,66168382500,00,0.00,N,5,-12500,
20230410,236500,251000,256000,233500,425679,103940994692,00,0.00,N,5,-10500,
20230403,247000,239500,253000,216000,535359,124773427500,00,0.00,N,2,7500,
20230327,239500,197400,239500,193100,478901,106052918900,00,0.00,N,2,43800,
20230320,195700,199600,205000,192600,193561,38079550100,00,0.00,N,5,-4100,
20230313,199800,198700,203500,190900,177980,35099199100,00,0.00,N,2,1100,
20230306,198700,213500,217000,196500,258855,53405557700,00,0.00,N,5,-14300,
20230227,213000,198000,213500,196100,186946,38186060800,00,0.00,N,2,13200,
20230220,199800,215500,219000,198200,294917,61242971200,00,0.00,N,5,-15200,
20230213,215000,215500,231500,208500,290026,62354230000,00,0.00,N,5,-2000,
20230206,217000,208000,220000,206000,235281,50303459000,00,0.00,N,2,8000,
20230130,209000,204500,218000,203500,217157,45601396000,00,0.00,N,2,3000,
20230125,206000,203500,209000,200000,113540,23185663000,00,0.00,N,2,5000,
20230116,201000,196000,204000,194500,125395,25079721500,00,0.00,N,2,4500,
20230109,196500,189000,202500,186000,247372,47973961858,00,0.00,N,2,11500,
20230102,185000,187000,194000,176000,221134,40564311500,00,0.00,N,5,-500,
20221226,185500,190000,197500,185500,114148,21874907000,00,0.00,N,5,-3000,
20221219,188500,197000,198500,184000,128290,24564781500,00,0.00,N,5,-9000,
20221212,197500,204000,210500,197000,187395,37977320500,00,0.00,N,5,-4500,
20221205,202000,206000,208000,199000,144064,29246677532,00,0.00,N,5,-4000,
20221128,206000,206000,214000,201000,225591,47085597568,00,0.00,N,5,-2500,
20221121,208500,210000,211000,197000,175684,35755890500,00,0.00,N,5,-1500,
20221114,210000,212000,216000,200500,334020,69451063500,00,0.00,N,5,-5500,
20221107,215500,183500,218000,182000,359906,72183696000,00,0.00,N,2,33500,
20221031,182000,186500,187500,177000,143835,26396133000,00,0.00,N,5,-2000,
20221024,184000,176500,190000,170500,264294,47995596500,00,0.00,N,2,10000,
20221017,174000,168000,186000,166000,154072,27170417312,00,0.00,N,2,3000,
20221011,171000,176000,180000,165000,188875,32329637500,00,0.00,N,5,-13500,
20221004,184500,172500,188500,171500,192115,34581663000,00,0.00,N,2,14500,
20220926,170000,184500,184500,167000,307236,53451949500,00,0.00,N,5,-16500,
20220919,186500,214000,215500,180000,543685,103476022236,00,0.00,N,5,-27500,
20220913,214000,213500,218500,209000,134390,28760070000,00,0.00,N,2,3500,
20220905,210500,216000,216500,205000,143261,30008657000,00,0.00,N,5,-4500,
20220829,215000,213500,220500,209500,265034,56497694647,00,0.00,N,5,-9500,
20220822,224500,221500,229500,220500,169722,38176894514,00,0.00,N,5,-1500,
20220816,226000,222500,240000,222500,270364,62746410500,00,0.00,N,2,4000,
20220808,222000,222000,224000,209000,369142,79301819500,00,0.00,N,5,-2000,
20220801,224000,218500,228500,217000,196408,43965378000,00,0.00,N,2,4500,
20220725,219500,217500,226000,215000,219482,48222033000,00,0.00,N,3,0,
20220718,219500,220000,227000,216000,142375,31614116000,00,0.00,N,2,3500,
20220711,216000,214000,222500,205000,221254,47362918000,00,0.00,N,2,2000,
20220704,214000,201000,220000,195500,280217,58634559169,00,0.00,N,2,13000,
20220627,201000,218500,225000,199000,276333,57926620200,00,0.00,N,5,-16000,
20220620,217000,231500,232000,204000,352662,76149161500,00,0.00,N,5,-11500,
20220613,228500,241500,245500,219000,357321,83255467500,00,0.00,N,5,-21500,
20220607,250000,256000,258000,244000,219536,54953830000,00,0.00,N,5,-8500,
20220530,258500,260000,269000,254000,267493,70235820000,00,0.00,N,2,3500,
20220523,255000,271500,272000,246000,456882,117114796500,00,0.00,N,5,-15500,
20220516,270500,248000,280000,241500,706786,186124361835,00,0.00,N,2,27500,
20220509,243000,240000,245000,223000,456602,107316850500,00,0.00,N,2,1000,
20220502,242000,243000,257500,238000,362500,88824054000,00,0.00,N,5,-4500,
20220425,246500,231500,247000,221500,340024,79419740000,00,0.00,N,2,11000,
20220418,235500,216500,244000,213000,285318,66118101500,00,0.00,N,2,19500,
20220411,216000,235500,235500,215500,316803,70128608500,00,0.00,N,5,-20500,
20220404,236500,233500,245000,230000,206033,48716852500,00,0.00,N,3,0,
20220328,236500,235000,248000,229000,382704,90836725500,00,0.00,N,2,1500,
20220321,235000,228000,236500,220000,349544,79682107000,00,0.00,N,2,9500,
20220314,225500,202000,226500,193000,507567,105641842750,00,0.00,N,2,21500,
20220307,204000,212000,214000,198000,319041,65414435500,00,0.00,N,5,-13000,
20220228,217000,216500,226500,213000,304476,66985114000,00,0.00,N,3,0,
20220221,217000,215500,222500,207500,227893,48836559000,00,0.00,N,5,-2500,
20220214,219500,218000,225000,206500,356026,77123423024,00,0.00,N,5,-3500,
20220207,223000,225500,233500,218000,441462,99661955335,00,0.00,N,5,-1500,
20220203,224500,216500,226500,208000,299171,65295660000,00,0.00,N,2,11500,
20220124,213000,250000,253500,208000,645391,145113239523,00,0.00,N,5,-40000,
20220117,253000,264000,267000,246000,369059,93940717576,00,0.00,N,5,-11000,
20220110,264000,280000,284000,262500,303424,82429229250,00,0.00,N,5,-17000,
20220103,281000,303500,307000,276500,260651,75075664000,00,0.00,N,5,-24500,
20211227,305500,301000,313500,295500,155175,47099339500,00,0.00,N,2,3000,
20211220,302500,299500,308000,290000,190071,56673865500,00,0.00,N,2,2000,
20211213,300500,321500,322500,300500,191159,59179969500,00,0.00,N,5,-21000,
20211206,321500,313500,329500,307000,256598,81853246910,00,0.00,N,2,6000,
20211129,315500,295000,316500,289500,257407,78770163500,00,0.00,N,2,6500,
20211122,309000,316000,332000,307500,226310,71785376500,00,0.00,N,5,-7500,
20211115,316500,327500,328500,295000,521237,161726299750,00,0.00,N,5,-12500,
20211108,329000,341000,345500,325500,226778,75813021500,00,0.00,N,5,-9500,
20211101,338500,330500,347000,320500,257058,85470918500,00,0.00,N,2,9500,
20211025,329000,338500,345000,327000,247256,83101868500,00,0.00,N,5,-13500,
20211018,342500,365000,371500,335000,346405,121760586806,00,0.00,N,5,-19500,
20211012,362000,334500,369500,327500,344835,120004257000,00,0.00,N,2,27500,
20211005,334500,332500,349000,319000,407784,135068888750,00,0.00,N,5,-5000,
20210927,339500,378500,392000,331000,495277,177736915500,00,0.00,N,5,-32000,
20210923,371500,329500,379500,329500,229225,82167121920,00,0.00,N,2,38000,
20210913,333500,317000,350000,315000,411365,136767964000,00,0.00,N,2,15000,
20210906,318500,308000,330000,300500,276206,85996703500,00,0.00,N,2,11000,
20210830,307500,296000,315000,284000,313505,93574243000,00,0.00,N,2,13500,
20210823,294000,285000,302500,278000,252535,73805638500,00,0.00,N,2,10000,
20210817,284000,299000,306000,278000,311311,90026259500,00,0.00,N,5,-13000,
20210809,297000,269000,309500,263500,672420,194386560000,00,0.00,N,2,29000,
20210802,268000,268000,271000,259500,213780,56867215500,00,0.00,N,2,500,
20210726,267500,281000,286000,256000,434213,117128909000,00,0.00,N,5,-16500,
20210719,284000,248500,286000,244500,494748,131801360500,00,0.00,N,2,34000,
20210712,250000,233500,254500,233500,217269,53054012000,00,0.00,N,2,17500,