KissMeData/003830/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,112500,113200,113200,108200,2280,253711700,00,0.00,N,2,300,
20250310,112200,109200,113900,108300,1400,156318100,00,0.00,N,2,3000,
20250304,109200,105900,109400,104200,810,86845700,00,0.00,N,2,3600,
20250224,105600,106100,108100,103300,2149,228714600,00,0.00,N,5,-1200,
20250217,106800,105800,106900,104800,1566,166236500,00,0.00,N,2,1200,
20250210,105600,106300,106800,104300,1992,209609000,00,0.00,N,2,100,
20250203,105500,105600,106300,102600,1306,136519000,00,0.00,N,5,-300,
20250131,105800,106300,106300,104900,40,4217300,00,0.00,N,2,600,
20250120,105200,105200,107000,103200,716,75042700,00,0.00,N,5,-1000,
20250113,106200,105800,107600,103000,228,24027300,00,0.00,N,5,-700,
20250106,106900,107800,107800,105100,823,87131400,00,0.00,N,5,-1000,
20241230,107900,104900,107900,102600,461,49069000,00,0.00,N,2,4000,
20241223,103900,108600,111700,102700,3487,363066000,00,0.00,N,5,-7600,
20241216,111500,111500,111700,108200,209,23226400,00,0.00,N,2,800,
20241209,110700,113300,113800,106600,2872,322171000,00,0.00,N,5,-3100,
20241202,113800,112200,117200,105100,3460,395774100,00,0.00,N,5,-2300,
20241125,116100,117000,117500,115000,4199,489169800,00,0.00,N,5,-200,
20241118,116300,116100,117500,112600,5289,613908800,00,0.00,N,2,700,
20241111,115600,112700,117400,110100,4036,461122700,00,0.00,N,5,-1800,
20241104,117400,118000,118500,115700,4799,562398100,00,0.00,N,5,-600,
20241028,118000,117900,118000,115100,1340,156507700,00,0.00,N,5,-600,
20241021,118600,121500,122000,116200,20097,2404711800,00,0.00,N,5,-2400,
20241014,121000,120300,122600,119400,11059,1330363400,00,0.00,N,2,200,
20241007,120800,123200,123200,118500,6959,837550700,00,0.00,N,5,-2500,
20240930,123300,121400,123700,121400,5078,623686000,00,0.00,N,2,2000,
20240923,121300,107400,121700,107400,10589,1220865900,00,0.00,N,2,14000,
20240919,107300,106000,107500,105600,1630,173357000,00,0.00,N,2,1300,
20240909,106000,96400,108000,96400,5583,585041600,00,0.00,N,2,7200,
20240902,98800,99200,100400,97700,4656,455728800,00,0.00,N,5,-1600,
20240826,100400,100700,101700,99500,557,55782800,00,0.00,N,5,-1300,
20240819,101700,103200,103300,101200,2946,302537900,00,0.00,N,5,-1500,
20240812,103200,103500,103600,101800,869,89330500,00,0.00,N,5,-100,
20240805,103300,101100,103600,94600,2554,250013300,00,0.00,N,2,1500,
20240729,101800,101900,103500,100800,761,77469600,00,0.00,N,5,-100,
20240722,101900,102700,103600,101000,1096,111713300,00,0.00,N,5,-1700,
20240715,103600,105800,105800,103300,2186,227819700,00,0.00,N,5,-2000,
20240708,105600,105800,107100,104900,880,92850200,00,0.00,N,5,-1000,
20240701,106600,109200,110400,105400,2130,226943200,00,0.00,N,5,-3400,
20240624,110000,113100,113100,108000,690,76114100,00,0.00,N,5,-2500,
20240617,112500,114200,115000,109900,1046,118767200,00,0.00,N,5,-1700,
20240610,114200,111500,115900,110500,1623,183037100,00,0.00,N,2,2200,
20240603,112000,110900,112000,108000,829,91729200,00,0.00,N,2,700,
20240527,111300,110900,112500,109900,283,31395200,00,0.00,N,5,-200,
20240520,111500,111600,113600,108800,717,79663100,00,0.00,N,2,500,
20240513,111000,108100,111100,108100,954,105056900,00,0.00,N,2,700,
20240507,110300,110600,112100,109900,763,84632000,00,0.00,N,5,-400,
20240429,110700,111000,111100,107200,358,39344300,00,0.00,N,2,300,
20240422,110400,104700,111500,104100,778,83235500,00,0.00,N,2,6400,
20240415,104000,107200,107700,103000,1088,113460800,00,0.00,N,5,-3500,
20240408,107500,112100,112700,105400,1166,125955200,00,0.00,N,5,-4000,
20240401,111500,116400,117100,108700,1319,148833000,00,0.00,N,5,-4900,
20240325,116400,115800,116400,114100,1087,126060300,00,0.00,N,2,600,
20240318,115800,113500,116000,112000,1033,117390100,00,0.00,N,2,2300,
20240311,113500,113900,114700,112000,1319,149511400,00,0.00,N,5,-200,
20240304,113700,111000,114800,110400,969,109210900,00,0.00,N,2,3100,
20240226,110600,117500,118600,107700,3413,379796800,00,0.00,N,5,-7300,
20240219,117900,114500,118300,114500,1689,197130900,00,0.00,N,2,1300,
20240213,116600,118200,119800,114200,2959,345946000,00,0.00,N,5,-2000,
20240205,118600,121200,122000,117200,3759,448581600,00,0.00,N,5,-3200,
20240129,121800,107500,125800,107500,31991,3793069600,00,0.00,N,2,14900,
20240122,106900,105100,109000,100100,1930,202772000,00,0.00,N,2,900,
20240115,106000,108000,109000,104400,2141,229216700,00,0.00,N,5,-2000,
20240108,108000,107500,109000,106000,1844,197741200,00,0.00,N,2,1000,
20240102,107000,105700,107300,105700,1836,195926700,00,0.00,N,2,1300,
20231226,105700,105500,105800,104400,673,70639700,00,0.00,N,5,-100,
20231218,105800,102200,105900,101900,2281,237266800,00,0.00,N,2,2800,
20231211,103000,103300,104700,101900,682,70294000,00,0.00,N,5,-700,
20231204,103700,103000,103800,101100,513,52932800,00,0.00,N,2,300,
20231127,103400,100100,103400,100100,714,72658600,00,0.00,N,2,2800,
20231120,100600,100000,102200,99600,627,63164200,00,0.00,N,2,800,
20231113,99800,100700,100700,99000,1017,101647200,00,0.00,N,5,-400,
20231106,100200,101100,102000,99100,1621,162534000,00,0.00,N,5,-300,
20231030,100500,101500,101600,98600,871,86988800,00,0.00,N,5,-500,
20231023,101000,100000,101100,98500,1221,121727400,00,0.00,N,2,1000,
20231016,100000,100400,101100,98500,577,57830100,00,0.00,N,5,-400,
20231010,100400,98900,101500,98300,1257,125554000,00,0.00,N,2,1600,
20231004,98800,99900,99900,98000,716,70509300,00,0.00,N,5,-1100,
20230925,99900,100700,100700,97500,1214,121144000,00,0.00,N,5,-800,
20230918,100700,102500,102500,97000,1605,161543500,00,0.00,N,5,-1900,
20230911,102600,102500,103800,99800,1075,109045100,00,0.00,N,2,400,
20230904,102200,105500,105900,100100,1818,187181400,00,0.00,N,5,-3300,
20230828,105500,104900,106700,104400,821,86658500,00,0.00,N,2,600,
20230821,104900,105500,106000,103000,1633,170387000,00,0.00,N,5,-600,
20230814,105500,105700,107600,104100,1443,152602000,00,0.00,N,2,100,
20230807,105400,101400,106400,100900,1600,164845000,00,0.00,N,2,4500,
20230731,100900,101300,101800,100000,1301,131188600,00,0.00,N,3,0,
20230724,100900,101400,102100,99200,1665,167341900,00,0.00,N,5,-900,
20230717,101800,104800,105000,100500,1570,160016500,00,0.00,N,5,-3000,
20230710,104800,106000,106100,102500,1086,113839100,00,0.00,N,5,-900,
20230703,105700,106400,107600,101700,1833,192489100,00,0.00,N,5,-700,
20230626,106400,105000,106700,102200,1282,135044300,00,0.00,N,2,1600,
20230619,104800,101600,106900,101600,2350,242566300,00,0.00,N,2,3200,
20230612,101600,105100,105100,100700,4106,420507600,00,0.00,N,5,-3300,
20230605,104900,105000,105700,104100,2972,311674700,00,0.00,N,5,-300,
20230530,105200,107600,110000,104000,4661,494185200,00,0.00,N,5,-4800,
20230522,110000,113300,113600,110000,2238,249605300,00,0.00,N,5,-3600,
20230515,113600,112800,114200,112000,4134,465565600,00,0.00,N,2,800,
20230508,112800,114700,115000,112600,3702,421723100,00,0.00,N,5,-1400,
20230502,114200,117500,117500,113600,1669,191205500,00,0.00,N,5,-2900,
20230424,117100,120200,120300,116000,1311,153885900,00,0.00,N,5,-3400,
20230417,120500,120000,122300,119500,1766,212920900,00,0.00,N,5,-200,
20230410,120700,122700,122800,119300,3205,388317100,00,0.00,N,5,-2200,
20230403,122900,124000,129900,122300,4323,543926000,00,0.00,N,5,-700,
20230327,123600,116900,126400,116900,4118,498407800,00,0.00,N,2,6700,
20230320,116900,119500,119800,115200,2287,270199900,00,0.00,N,5,-2300,
20230313,119200,126400,126400,113400,3382,405720300,00,0.00,N,5,-8100,
20230306,127300,130700,135000,123700,2691,347654000,00,0.00,N,5,-3200,
20230227,130500,130400,136700,130000,1640,215278900,00,0.00,N,2,100,
20230220,130400,132700,138000,128300,4232,565654000,00,0.00,N,5,-2000,
20230213,132400,130300,136000,128300,2807,367451000,00,0.00,N,2,2100,
20230206,130300,130200,131700,127400,2924,379300100,00,0.00,N,2,100,
20230130,130200,138500,140000,126200,7177,953680200,00,0.00,N,5,-8300,
20230125,138500,124500,139800,122800,10557,1401564300,00,0.00,N,2,17500,
20230116,121000,117000,122000,115000,3172,374105000,00,0.00,N,2,4500,
20230109,116500,114500,117500,110500,2273,258033000,00,0.00,N,2,3500,
20230102,113000,115500,117500,113000,1580,182702500,00,0.00,N,5,-4000,
20221226,117000,117000,118000,113500,1109,129259000,00,0.00,N,5,-1000,
20221219,118000,119500,121000,116000,2620,308764000,00,0.00,N,5,-2500,
20221212,120500,117500,124500,117000,3966,477231000,00,0.00,N,2,1500,
20221205,119000,118000,120000,115000,2122,249634000,00,0.00,N,2,1000,
20221128,118000,116000,120000,113000,4035,472151500,00,0.00,N,2,2000,
20221121,116000,116000,119500,114000,3416,400376000,00,0.00,N,5,-1000,
20221114,117000,109000,117000,107000,6504,727587000,00,0.00,N,2,11000,
20221107,106000,101500,106500,99800,9001,912256400,00,0.00,N,2,4500,
20221031,101500,98400,103500,96900,2866,284083900,00,0.00,N,2,3100,
20221024,98400,95800,99700,95300,2707,262165400,00,0.00,N,2,2000,
20221017,96400,96300,99200,95500,6131,594618700,00,0.00,N,5,-500,
20221011,96900,100500,100500,95100,3846,372946800,00,0.00,N,5,-4100,
20221004,101000,98100,101000,98000,2722,269839300,00,0.00,N,2,3300,
20220926,97700,104000,105000,95700,7213,714388800,00,0.00,N,5,-7300,
20220919,105000,108000,108500,104000,4350,463503500,00,0.00,N,5,-4000,
20220913,109000,109000,111500,107500,6434,701464000,00,0.00,N,2,1000,
20220905,108000,107000,120000,105500,20757,2346031000,00,0.00,N,3,0,
20220829,108000,112000,131500,107000,38555,4546611500,00,0.00,N,5,-4000,
20220822,112000,110000,125000,107500,6340,726773000,00,0.00,N,2,1000,
20220816,111000,111000,112500,109000,799,88930000,00,0.00,N,2,500,
20220808,110500,109000,111500,107000,2234,244010000,00,0.00,N,2,2000,
20220801,108500,108000,109000,105500,2271,244002500,00,0.00,N,2,1000,
20220725,107500,105500,108000,104000,1911,202799000,00,0.00,N,2,3000,
20220718,104500,106000,106000,100000,5481,560609000,00,0.00,N,3,0,
20220711,104500,107500,107500,101500,868,89701000,00,0.00,N,5,-1500,
20220704,106000,111000,113000,104500,2091,221410000,00,0.00,N,5,-2500,
20220627,108500,113000,114000,106000,2211,242721000,00,0.00,N,5,-4000,
20220620,112500,112500,118500,108000,3914,434246000,00,0.00,N,5,-3500,
20220613,116000,123000,123500,112000,1213,141377500,00,0.00,N,5,-7500,
20220607,123500,126500,128000,122000,801,99313000,00,0.00,N,5,-3500,
20220530,127000,126000,128000,124000,982,123697000,00,0.00,N,2,1500,
20220523,125500,129500,130000,122000,1487,185211000,00,0.00,N,5,-3500,
20220516,129000,126500,130000,123500,1728,220124500,00,0.00,N,2,5000,
20220509,124000,127000,130000,121500,3140,391749000,00,0.00,N,5,-4000,
20220502,128000,127500,129500,125500,1487,189182500,00,0.00,N,2,500,
20220425,127500,129000,129000,125500,1957,249074000,00,0.00,N,5,-2000,
20220418,129500,124500,130000,123500,2253,288047500,00,0.00,N,2,4500,
20220411,125000,124000,127000,122000,4628,574359000,00,0.00,N,2,1000,
20220404,124000,124500,125500,121500,2534,312611500,00,0.00,N,5,-500,
20220328,124500,125500,127500,124500,855,107161500,00,0.00,N,5,-2000,
20220321,126500,125500,128500,124500,1159,147225500,00,0.00,N,2,1000,
20220314,125500,129000,129000,120000,4356,533309500,00,0.00,N,5,-3500,
20220307,129000,132000,136500,128000,2282,299661000,00,0.00,N,5,-5000,
20220228,134000,127500,134000,127000,1773,231497000,00,0.00,N,2,7000,
20220221,127000,123500,129500,123500,1739,219249000,00,0.00,N,2,2500,
20220214,124500,128500,129000,122500,1837,231226000,00,0.00,N,5,-1500,
20220207,126000,125000,129000,124000,1395,177110500,00,0.00,N,2,1000,
20220203,125000,121000,125000,121000,311,38291000,00,0.00,N,2,4000,
20220124,121000,126500,126500,115000,3843,457868500,00,0.00,N,5,-5500,
20220117,126500,130000,130000,123500,1940,245328500,00,0.00,N,5,-3500,
20220110,130000,134000,134000,129000,1776,233052000,00,0.00,N,5,-500,
20220103,130500,124000,134000,121000,2818,361606500,00,0.00,N,2,6500,
20211227,124000,122000,128000,119500,5916,719622000,00,0.00,N,2,2000,
20211220,122000,120000,124000,117000,5159,615619000,00,0.00,N,2,1000,
20211213,121000,125500,126500,120000,3138,384538500,00,0.00,N,5,-4500,
20211206,125500,123500,129500,123500,1181,147342500,00,0.00,N,3,0,
20211129,125500,127500,128000,121500,2664,330728000,00,0.00,N,5,-3500,
20211122,129000,133500,137000,128500,2414,317692500,00,0.00,N,5,-6000,
20211115,135000,144000,144000,134000,4147,578442500,00,0.00,N,5,-5000,
20211108,140000,132500,141000,132500,4192,577593500,00,0.00,N,2,7500,
20211101,132500,136000,139500,129500,7435,990854500,00,0.00,N,5,-4000,
20211025,136500,138500,143000,135000,1995,275859500,00,0.00,N,5,-2000,
20211018,138500,133000,143000,132000,2549,349775000,00,0.00,N,5,-2000,
20211012,140500,137500,144500,135000,5435,765104000,00,0.00,N,2,3000,
20211005,137500,144500,144500,130500,3697,507327000,00,0.00,N,5,-7000,
20210927,144500,140000,149000,138500,5372,767406500,00,0.00,N,2,1500,
20210923,143000,144500,149000,141000,1404,202214500,00,0.00,N,5,-3000,
20210913,146000,142000,148500,139000,2872,413041000,00,0.00,N,2,4000,
20210906,142000,141000,144500,137500,1860,263487000,00,0.00,N,5,-1500,
20210830,143500,140500,147500,138000,3759,535988000,00,0.00,N,2,5500,
20210823,138000,118500,152000,117500,10166,1367073500,00,0.00,N,2,21000,
20210817,117000,136000,136000,116500,8187,1018456500,00,0.00,N,5,-20000,
20210809,137000,145000,146000,134000,2745,380010500,00,0.00,N,5,-7000,
20210802,144000,141000,152000,141000,2536,367085000,00,0.00,N,2,3000,
20210726,141000,148500,149000,140000,1977,283859000,00,0.00,N,5,-6500,
20210719,147500,153000,154000,144500,2763,410126500,00,0.00,N,5,-7500,
20210712,155000,158500,168000,153000,4439,706942000,00,0.00,N,5,-3000,