KissMeData/329180/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250331,300000,274000,309000,271500,1229883,358071596750,00,0.00,N,2,20000,
20250324,280000,297000,301500,272500,878877,250083991500,00,0.00,N,5,-19500,
20250317,299500,309000,319500,292000,1529208,470370223000,00,0.00,N,5,-5000,
20250310,304500,313000,315000,290000,1446802,439170254750,00,0.00,N,5,-11000,
20250304,315500,304500,323000,297000,1683252,525714715250,00,0.00,N,2,19500,
20250224,296000,306500,313000,285000,2333474,695879237516,00,0.00,N,5,-5000,
20250217,301000,336000,354500,294000,3494972,1124898852000,00,0.00,N,5,-33500,
20250210,334500,312500,371500,300000,3645756,1235080734000,00,0.00,N,2,23500,
20250203,311000,304500,324000,298000,1783596,555917109000,00,0.00,N,3,0,
20250131,311000,304500,315000,302000,400124,123749604000,00,0.00,N,2,9500,
20250120,301500,310500,330000,294500,2113032,654470533500,00,0.00,N,5,-8500,
20250113,310000,315000,319500,296000,1845050,570554748500,00,0.00,N,5,-4000,
20250106,314000,286500,315500,278000,1907008,565840404500,00,0.00,N,2,28500,
20241230,285500,288500,307500,280500,922103,268564300000,00,0.00,N,5,-4000,
20241223,289500,264000,299000,263000,1480851,419280911000,00,0.00,N,2,29000,
20241216,260500,243000,266000,233500,1512550,377462636000,00,0.00,N,2,19500,
20241209,241000,202500,243500,201000,1569306,354973646000,00,0.00,N,2,32000,
20241202,209000,222000,223500,200500,1408748,298892490500,00,0.00,N,5,-11000,
20241125,220000,240000,244500,218000,1272203,293630308000,00,0.00,N,5,-17000,
20241118,237000,213000,242000,211000,2204418,504580911500,00,0.00,N,2,23500,
20241111,213500,212000,218500,198700,1666750,349553708700,00,0.00,N,2,4000,
20241104,209500,175000,219500,168900,2418638,477134715220,00,0.00,N,2,35300,
20241028,174200,198500,198500,172600,889416,163367898100,00,0.00,N,5,-23900,
20241021,198100,191500,203000,188200,654617,129355767400,00,0.00,N,2,6500,
20241014,191600,182400,198300,182400,738687,141964160400,00,0.00,N,2,9300,
20241007,182300,183800,189400,174000,808561,146490392800,00,0.00,N,5,-3200,
20240930,185500,183400,187500,178100,403725,74263575400,00,0.00,N,2,2000,
20240923,183500,197900,203500,182200,986324,188953741400,00,0.00,N,5,-11100,
20240919,194600,190900,198400,188700,391858,75738920200,00,0.00,N,2,7000,
20240909,187600,170600,188500,169900,959217,172528069500,00,0.00,N,2,11700,
20240902,175900,195000,195000,172300,1098976,200892910300,00,0.00,N,5,-17900,
20240826,193800,196200,197300,187200,1168953,223501240000,00,0.00,N,5,-4400,
20240819,198200,205000,215000,193300,1487320,302274549919,00,0.00,N,5,-5800,
20240812,204000,210000,213000,198900,1032242,211340079700,00,0.00,N,5,-8000,
20240805,212000,195000,222500,174700,2281123,460248811500,00,0.00,N,2,3000,
20240729,209000,207000,221000,201000,1664851,349199281000,00,0.00,N,2,1500,
20240722,207500,164000,210000,162500,2306816,427839506100,00,0.00,N,2,43200,
20240715,164300,158000,175000,157900,1442001,240655170500,00,0.00,N,2,6700,
20240708,157600,148200,160500,147400,954608,148266536200,00,0.00,N,2,8800,
20240701,148800,156500,158400,147500,984947,149437820300,00,0.00,N,5,-6900,
20240624,155700,144900,158500,143300,1516091,230826456800,00,0.00,N,2,9400,
20240617,146300,132600,152600,130900,1577796,224266035400,00,0.00,N,2,13700,
20240610,132600,128400,135000,125900,1039617,135616322600,00,0.00,N,2,3000,
20240603,129600,129000,134700,127400,608971,79255535200,00,0.00,N,2,900,
20240527,128700,134400,134800,128000,871326,114720813000,00,0.00,N,5,-5300,
20240520,134000,131300,135100,126800,1864396,244195541750,00,0.00,N,2,3800,
20240513,130200,138400,146000,129100,4331768,576018245200,00,0.00,N,5,-6100,
20240507,136300,134700,141200,133100,705563,96594695100,00,0.00,N,2,2700,
20240429,133600,140400,141800,133500,632800,87233940900,00,0.00,N,5,-5900,
20240422,139500,124800,140600,121400,1955681,257875062300,00,0.00,N,2,16100,
20240415,123400,117400,123700,110800,1091625,128538672500,00,0.00,N,2,5500,
20240408,117900,121600,121600,112900,573141,67089645200,00,0.00,N,5,-4200,
20240401,122100,119000,125900,115900,660042,80621723400,00,0.00,N,2,4100,
20240325,118000,125600,126700,117400,697939,84378722700,00,0.00,N,5,-7100,
20240318,125100,120000,127800,119500,947281,117516698200,00,0.00,N,2,8000,
20240311,117100,110700,124000,110200,1108225,130040700900,00,0.00,N,2,6200,
20240304,110900,118900,119700,110200,559370,63031552100,00,0.00,N,5,-7000,
20240226,117900,110500,121100,108800,738227,85522856700,00,0.00,N,2,6500,
20240219,111400,110000,112800,108600,351223,38926527000,00,0.00,N,2,1000,
20240213,110400,112100,113100,107900,557679,61520786400,00,0.00,N,5,-1600,
20240205,112000,115000,120700,112000,483290,55533089800,00,0.00,N,5,-1900,
20240129,113900,120000,121400,111200,605128,69176818100,00,0.00,N,5,-6000,
20240122,119900,120800,124400,115600,379886,45450743000,00,0.00,N,5,-100,
20240115,120000,119000,121400,113700,389043,45691808200,00,0.00,N,2,1000,
20240108,119000,121000,126700,118200,395448,48222376000,00,0.00,N,5,-2000,
20240102,121000,128200,128500,120100,361689,44495438600,00,0.00,N,5,-8000,
20231226,129000,123900,130700,120900,256526,32341022400,00,0.00,N,2,6300,
20231218,122700,123500,124200,119500,425686,51812449800,00,0.00,N,5,-1600,
20231211,124300,123500,124800,119000,503908,61666308600,00,0.00,N,2,1200,
20231204,123100,128900,135900,122500,811460,103986790500,00,0.00,N,5,-5800,
20231127,128900,120500,131000,120400,613435,77251649800,00,0.00,N,2,9000,
20231120,119900,111300,124500,110600,604600,71889899700,00,0.00,N,2,8500,
20231113,111400,111500,113200,107600,388638,42996462900,00,0.00,N,3,0,
20231106,111400,114700,115900,109200,477476,53869027100,00,0.00,N,3,0,
20231030,111400,111000,112900,101500,602732,64112153400,00,0.00,N,2,1400,
20231023,110000,109800,119600,104600,698135,77708225200,00,0.00,N,2,200,
20231016,109800,113000,117400,108200,393310,44736119800,00,0.00,N,5,-4000,
20231010,113800,114000,117700,112100,357984,41235471400,00,0.00,N,2,2100,
20231004,111700,121200,121300,111000,374402,42896012400,00,0.00,N,5,-9500,
20230925,121200,124600,127300,119200,209778,25618203300,00,0.00,N,5,-3300,
20230918,124500,128600,129800,120000,285710,35871751550,00,0.00,N,5,-4100,
20230911,128600,125200,130900,125000,377886,48333695100,00,0.00,N,2,3400,
20230904,125200,127800,129400,124400,344987,43656566800,00,0.00,N,5,-2800,
20230828,128000,120400,134600,120400,649903,84759491200,00,0.00,N,2,7900,
20230821,120100,121400,123000,118400,425527,51391064500,00,0.00,N,5,-900,
20230814,121000,131800,132400,119000,558212,69212202700,00,0.00,N,5,-11500,
20230807,132500,134500,138900,130400,433609,58060787400,00,0.00,N,5,-3800,
20230731,136300,137000,140100,134000,548211,75465601900,00,0.00,N,2,600,
20230724,135700,140500,142900,128700,912466,125386578800,00,0.00,N,5,-6900,
20230717,142600,147700,149700,140300,669925,96430584100,00,0.00,N,5,-5200,
20230710,147800,136000,147800,135000,869751,123635979550,00,0.00,N,2,11800,
20230703,136000,131900,137900,128600,750388,100903907200,00,0.00,N,2,4300,
20230626,131700,128100,131900,126900,492505,64013932600,00,0.00,N,2,3600,
20230619,128100,127400,131500,124300,889519,114563843900,00,0.00,N,2,700,
20230612,127400,125900,129000,123200,771699,97006527800,00,0.00,N,2,2500,
20230605,124900,119400,129000,119400,1229392,153757609400,00,0.00,N,2,7500,
20230530,117400,120300,122800,115100,998546,117009542500,00,0.00,N,5,-1300,
20230522,118700,112900,123400,112900,1103548,131420832800,00,0.00,N,2,5800,
20230515,112900,111900,115000,110500,448234,50301665400,00,0.00,N,2,300,
20230508,112600,108100,115900,106000,966905,109095334400,00,0.00,N,2,4500,
20230502,108100,110100,112100,107400,367426,40350905000,00,0.00,N,5,-1500,
20230424,109600,109500,112700,103000,967724,105635111500,00,0.00,N,5,-300,
20230417,109900,104900,113200,103300,1177207,128129582150,00,0.00,N,2,5200,
20230410,104700,99800,106000,96900,1147347,115879301200,00,0.00,N,2,4800,
20230403,99900,100800,102300,98600,682759,68615952500,00,0.00,N,5,-100,
20230327,100000,97000,101500,95200,929414,92011671600,00,0.00,N,2,2600,
20230320,97400,96000,101700,95900,908162,89293793900,00,0.00,N,2,1700,
20230313,95700,94300,98900,91500,1169787,111787902700,00,0.00,N,2,800,
20230306,94900,104800,105300,94200,1685991,167090906800,00,0.00,N,5,-9300,
20230227,104200,110800,110800,103900,888607,94508145600,00,0.00,N,5,-6700,
20230220,110900,108300,113600,107100,923363,102638250942,00,0.00,N,2,3600,
20230213,107300,108600,112000,105500,929458,100336485600,00,0.00,N,5,-1300,
20230206,108600,112600,112600,105900,814147,88557317400,00,0.00,N,5,-3600,
20230130,112200,113300,113900,109800,745342,83162140800,00,0.00,N,5,-1100,
20230125,113300,109200,115500,107500,591083,65613088200,00,0.00,N,2,4800,
20230116,108500,111500,112000,106500,629121,68597439000,00,0.00,N,5,-2500,
20230109,111000,106000,112000,104000,868734,94252822500,00,0.00,N,2,7000,
20230102,104000,116500,119500,103500,1347584,146718478000,00,0.00,N,5,-12000,
20221226,116000,120500,123500,115500,395083,47172682500,00,0.00,N,5,-4500,
20221219,120500,118500,123500,116500,619226,74694975500,00,0.00,N,2,2000,
20221212,118500,115500,121000,114500,581392,68736383000,00,0.00,N,2,2500,
20221205,116000,115000,121500,114000,907485,106833266500,00,0.00,N,2,1000,
20221128,115000,114000,121000,111500,899143,104473757500,00,0.00,N,2,500,
20221121,114500,116500,117500,113500,526842,60544846750,00,0.00,N,5,-3000,
20221114,117500,116000,118500,113000,772567,89365276500,00,0.00,N,2,2000,
20221107,115500,116500,117000,109500,1127672,128057452000,00,0.00,N,5,-1000,
20221031,116500,110500,117000,107500,983259,110091811000,00,0.00,N,2,7000,
20221024,109500,107500,111000,101500,1386727,146989177000,00,0.00,N,2,3500,
20221017,106000,114500,119500,103000,1592792,176201516500,00,0.00,N,5,-11000,
20221011,117000,118500,122000,115500,855492,100540382500,00,0.00,N,5,-5000,
20221004,122000,117500,125500,115000,872959,105818151500,00,0.00,N,2,7000,
20220926,115000,122000,123500,112500,1458197,170524809000,00,0.00,N,5,-9000,
20220919,124000,120000,128000,114000,2115602,256399551500,00,0.00,N,2,4000,
20220913,120000,130000,130000,119000,990427,122663444000,00,0.00,N,5,-7000,
20220905,127000,134000,139500,124500,931468,122203035568,00,0.00,N,5,-6500,
20220829,133500,144500,150000,131000,1321074,184688238000,00,0.00,N,5,-16000,
20220822,149500,137500,151000,136500,1267850,183402355500,00,0.00,N,2,11000,
20220816,138500,138000,141500,133000,614095,84228317000,00,0.00,N,2,1500,
20220808,137000,130000,144500,129500,1243595,171466855500,00,0.00,N,2,5500,
20220801,131500,126000,138500,125000,1414436,188415338000,00,0.00,N,2,6500,
20220725,125000,122500,128000,119000,841845,104007402000,00,0.00,N,2,2000,
20220718,123000,115500,127000,115500,897040,110299581500,00,0.00,N,2,9000,
20220711,114000,126000,126500,112500,1072949,125964210500,00,0.00,N,5,-11500,
20220704,125500,140000,140000,116500,1699395,215441015500,00,0.00,N,5,-14500,
20220627,140000,133000,148000,132500,980337,138411077500,00,0.00,N,2,8000,
20220620,132000,136500,143500,127000,1241758,169411224500,00,0.00,N,5,-4500,
20220613,136500,135000,136500,124000,1306923,170604430500,00,0.00,N,5,-1500,
20220607,138000,126500,138500,126500,1460992,194783326500,00,0.00,N,2,11500,
20220530,126500,123000,127000,118000,2854864,342932546500,00,0.00,N,2,3500,
20220523,123000,115500,124500,112000,1934918,228356173500,00,0.00,N,2,8000,
20220516,115000,126000,130000,111000,3961570,473514838500,00,0.00,N,5,-10500,
20220509,125500,133500,134500,119000,1816334,229483465000,00,0.00,N,5,-8000,
20220502,133500,138000,144500,131000,1024335,139256215400,00,0.00,N,5,-6500,
20220425,140000,137000,145500,136000,1274705,179820368000,00,0.00,N,3,0,
20220418,140000,148000,161500,136500,2248631,328071480000,00,0.00,N,5,-8000,
20220411,148000,123500,149500,122500,1498290,205869598000,00,0.00,N,2,24000,
20220404,124000,117000,128500,116500,960639,118903296000,00,0.00,N,2,5000,
20220328,119000,118000,124000,115500,1113021,133829913500,00,0.00,N,2,1500,
20220321,117500,109500,119000,107500,1034188,117864847500,00,0.00,N,2,9000,
20220314,108500,110500,114000,107000,2164148,236029550570,00,0.00,N,5,-3500,
20220307,112000,112000,117000,110000,924987,104824870000,00,0.00,N,5,-2000,
20220228,114000,109500,118500,108000,1250057,142414799000,00,0.00,N,2,4500,
20220221,109500,98400,113500,97600,1528935,163457634200,00,0.00,N,2,10300,
20220214,99200,96000,100500,94800,615779,60242759800,00,0.00,N,2,1400,
20220207,97800,101500,104000,97500,837368,84177566600,00,0.00,N,5,-4200,
20220203,102000,101500,103500,99300,286970,29196989200,00,0.00,N,2,2700,
20220124,99300,106000,106000,92700,957262,93915687100,00,0.00,N,5,-6200,
20220117,105500,106000,107000,101000,1010100,104604975500,00,0.00,N,5,-500,
20220110,106000,111000,116500,103500,1766049,191908528500,00,0.00,N,5,-6000,
20220103,112000,96000,114000,94900,2412212,254345649500,00,0.00,N,2,16800,
20211227,95200,92700,95300,92300,899930,84121355700,00,0.00,N,2,2500,
20211220,92700,92100,95000,91300,1621528,150402291700,00,0.00,N,2,1200,
20211213,91500,107000,108000,89700,2958081,281884941700,00,0.00,N,5,-16000,
20211206,107500,109500,114500,105500,1181995,128654825500,00,0.00,N,5,-3500,
20211129,111000,107000,114500,103500,897368,98209184500,00,0.00,N,5,-500,
20211122,111500,108500,116500,107500,828148,92881060500,00,0.00,N,2,2500,
20211115,109000,112500,114500,105500,803998,88422920000,00,0.00,N,5,-3000,
20211108,112000,114000,115500,106000,1102237,122362363500,00,0.00,N,5,-1500,
20211101,113500,116500,119000,108500,1658917,190482087500,00,0.00,N,5,-3500,
20211025,117000,100500,119000,100000,2940112,329483557500,00,0.00,N,2,16000,
20211018,101000,103000,104000,100000,1669142,169109675000,00,0.00,N,5,-4000,
20211012,105000,104000,107000,99800,1086292,111273161800,00,0.00,N,2,500,
20211005,104500,111500,112500,103000,2401937,259140612000,00,0.00,N,5,-9000,
20210927,113500,98300,119500,96500,6052664,650352485000,00,0.00,N,2,14300,
20210923,99200,112000,113000,95500,5176885,525859674000,00,0.00,N,5,-12300,
20210917,111500,111000,135000,91000,17373529,1955251230100,00,0.00,N,2,111500,