KissMeData/067160/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,81500,81100,82300,79900,160947,13064068120,00,0.00,N,3,0,
20250414,81500,81500,82150,78800,241412,19449414000,00,0.00,N,2,700,
20250407,80800,82200,85000,77800,356801,28892876750,00,0.00,N,5,-4800,
20250331,85600,80100,88200,79100,556899,47448420500,00,0.00,N,2,4300,
20250324,81300,83300,85100,80600,232162,19255687400,00,0.00,N,5,-2500,
20250317,83800,84700,88700,83500,370793,31758555300,00,0.00,N,5,-500,
20250310,84300,83500,87700,80700,601794,50914604500,00,0.00,N,2,600,
20250304,83700,99200,100900,81700,1103271,96794571700,00,0.00,N,5,-15700,
20250224,99400,105500,111300,98800,661719,69419086200,00,0.00,N,5,-7400,
20250217,106800,108500,112100,104600,841639,90641731300,00,0.00,N,5,-700,
20250210,107500,128600,135300,106900,3386753,405160683500,00,0.00,N,5,-18700,
20250203,126200,79500,135900,79400,4890955,571493460100,00,0.00,N,2,45900,
20250131,80300,80000,82100,78600,129642,10442459700,00,0.00,N,2,300,
20250120,80000,91300,91800,79700,684502,57491209900,00,0.00,N,5,-10900,
20250113,90900,93600,95200,90300,236198,21728910700,00,0.00,N,5,-3400,
20250106,94300,93000,97100,92400,231464,21747131200,00,0.00,N,2,1300,
20241230,93000,91600,93600,89700,142418,13012620100,00,0.00,N,2,1300,
20241223,91700,93000,94500,91000,165427,15346512300,00,0.00,N,2,100,
20241216,91600,103500,104100,90800,469555,45445340900,00,0.00,N,5,-11300,
20241209,102900,105000,106100,95000,567598,56895686000,00,0.00,N,5,-4100,
20241202,107000,112000,112100,102000,533147,56851036400,00,0.00,N,5,-3300,
20241125,110300,96800,111500,96700,634650,67356959300,00,0.00,N,2,13800,
20241118,96500,96700,100000,95400,204352,19948378800,00,0.00,N,5,-1600,
20241111,98100,93100,98900,89200,406282,38843515900,00,0.00,N,2,5000,
20241104,93100,94500,99400,93000,337121,32300392100,00,0.00,N,5,-1400,
20241028,94500,88900,98900,86500,440190,40980621200,00,0.00,N,2,5600,
20241021,88900,90600,93000,88700,251029,22706821400,00,0.00,N,5,-1700,
20241014,90600,96200,99100,90000,331348,31100534400,00,0.00,N,5,-5600,
20241007,96200,99700,100600,93000,275950,26833122600,00,0.00,N,5,-4200,
20240930,100400,103900,104700,98600,134761,13537517700,00,0.00,N,5,-1600,
20240923,102000,102000,106800,100700,401631,41564771100,00,0.00,N,3,0,
20240919,102000,100700,104300,99600,143218,14563016500,00,0.00,N,2,3200,
20240909,98800,97200,104600,96000,347439,34846832100,00,0.00,N,2,1000,
20240902,97800,103200,106400,97100,318913,32469356800,00,0.00,N,5,-4800,
20240826,102600,104000,108900,98900,394044,40648533800,00,0.00,N,5,-1400,
20240819,104000,102600,114200,101000,770183,83215593400,00,0.00,N,2,1400,
20240812,102600,104500,106900,100000,376521,38874107800,00,0.00,N,5,-1300,
20240805,103900,97000,104700,84900,774467,75904360800,00,0.00,N,2,5800,
20240729,98100,120000,128000,95500,1788859,188348036600,00,0.00,N,5,-20000,
20240722,118100,125600,127600,117000,343521,42169977300,00,0.00,N,5,-6500,
20240715,124600,137000,137000,123300,459452,59036236800,00,0.00,N,5,-12100,
20240708,136700,126200,143800,126200,684852,92735077400,00,0.00,N,2,10500,
20240701,126200,130100,142000,122200,925710,122937353800,00,0.00,N,5,-5100,
20240624,131300,115900,137500,110500,1137884,143840440300,00,0.00,N,2,15300,
20240617,116000,108000,119100,103100,722625,80604032800,00,0.00,N,2,7500,
20240610,108500,114300,115000,108500,380690,42090119500,00,0.00,N,5,-7400,
20240603,115900,111600,116400,105500,487280,54352620000,00,0.00,N,2,4700,
20240527,111200,112600,117500,111100,387157,44324036600,00,0.00,N,5,-1400,
20240520,112600,110100,117300,108000,437385,49315774500,00,0.00,N,2,2600,
20240513,110000,106900,111000,103400,261550,28127907600,00,0.00,N,2,3000,
20240507,107000,110700,113100,105200,374485,41032717400,00,0.00,N,5,-4200,
20240429,111200,125900,125900,108900,745318,85482407500,00,0.00,N,5,-11000,
20240422,122200,114600,123800,112800,539179,64474647128,00,0.00,N,2,9600,
20240415,112600,108400,116600,106800,413559,46226566600,00,0.00,N,2,2300,
20240408,110300,110500,118000,108800,434604,49195417600,00,0.00,N,2,1000,
20240401,109300,119100,122900,106700,644251,74160004500,00,0.00,N,5,-8400,
20240325,117700,125200,127000,117100,515412,63230807273,00,0.00,N,5,-8600,
20240318,126300,124000,128900,121000,515259,64303999950,00,0.00,N,2,2300,
20240311,124000,117900,128400,116800,827518,102261932500,00,0.00,N,2,8000,
20240304,116000,128400,128500,108900,1389285,162733209900,00,0.00,N,5,-12400,
20240226,128400,127000,139600,122300,1402490,182043806442,00,0.00,N,2,2400,
20240219,126000,121600,128800,115600,1158385,140343260800,00,0.00,N,2,4400,
20240213,121600,113700,126000,112000,1658872,198353532400,00,0.00,N,2,10900,
20240205,110700,108300,115500,104100,1194154,130684431300,00,0.00,N,2,3600,
20240129,107100,111700,112300,99800,1425398,148210750100,00,0.00,N,5,-4700,
20240122,111800,106600,116300,101300,1842687,200628230500,00,0.00,N,2,3800,
20240115,108000,103900,111400,99000,3369971,355569248000,00,0.00,N,2,8400,
20240108,99600,90800,109200,88300,7982253,807126720700,00,0.00,N,2,14400,
20240102,85200,85400,87600,82300,954617,81037121100,00,0.00,N,5,-400,
20231226,85600,81200,89400,80400,2816534,238024877500,00,0.00,N,2,8400,
20231218,77200,74000,84700,73700,3596235,285457269200,00,0.00,N,2,4400,
20231211,72800,77000,79900,72000,2522705,190063920900,00,0.00,N,5,-2700,
20231204,75500,65800,84200,64100,8827054,688345783300,00,0.00,N,2,10000,
20231127,65500,64100,69200,63200,1521206,101273143200,00,0.00,N,2,1300,
20231120,64200,64600,67000,63700,780490,50660721500,00,0.00,N,5,-700,
20231113,64900,66700,67200,64600,716041,47093001900,00,0.00,N,5,-1100,
20231106,66000,66800,67500,63600,979649,64501410100,00,0.00,N,2,1200,
20231030,64800,75000,79000,63000,1975251,132184346400,00,0.00,N,5,-10100,
20231023,74900,71600,76600,71600,484973,36082624400,00,0.00,N,2,2000,
20231016,72900,74300,77000,70800,752307,55380416500,00,0.00,N,5,-2200,
20231010,75100,79900,80800,73900,571374,43396319100,00,0.00,N,5,-4800,
20231004,79900,83900,84000,79800,252752,20544548700,00,0.00,N,5,-4200,
20230925,84100,85100,86600,83500,225623,19125686600,00,0.00,N,5,-1000,
20230918,85100,89200,91800,84100,417258,36698628000,00,0.00,N,5,-5800,
20230911,90900,90000,95500,88300,1016786,93384700000,00,0.00,N,2,500,
20230904,90400,82700,92600,82100,1349154,120471330500,00,0.00,N,2,8200,
20230828,82200,79700,84300,79000,388540,31575661600,00,0.00,N,2,3400,
20230821,78800,79900,83900,77700,587460,47415156700,00,0.00,N,5,-1400,
20230814,80200,82800,84300,77800,682070,55697022700,00,0.00,N,5,-2700,
20230807,82900,81600,85400,81100,1173798,97917429100,00,0.00,N,2,1600,
20230731,81300,73000,86700,71400,3261033,263340051000,00,0.00,N,2,11200,
20230724,70100,68200,70300,61700,1201565,78660828000,00,0.00,N,2,1800,
20230717,68300,71400,71600,67100,852009,58698993100,00,0.00,N,5,-3400,
20230710,71700,70700,73000,69100,568556,40341374900,00,0.00,N,2,700,
20230703,71000,73200,76400,68100,764491,56173087900,00,0.00,N,5,-2200,
20230626,73200,72500,75100,71400,490885,35837779500,00,0.00,N,2,300,
20230619,72900,77500,77600,72200,549724,41093338900,00,0.00,N,5,-4200,
20230612,77100,80000,82400,76100,555726,43837982700,00,0.00,N,5,-2500,
20230605,79600,75600,84000,74200,1187677,96191966100,00,0.00,N,2,4300,
20230530,75300,76500,77000,75000,225028,17043346400,00,0.00,N,5,-100,
20230522,75400,79500,80000,75400,428503,33226314600,00,0.00,N,5,-4000,
20230515,79400,79600,80300,75100,497008,38737485600,00,0.00,N,5,-900,
20230508,80300,78900,81600,75800,592658,46738271400,00,0.00,N,2,2200,
20230502,78100,78500,79300,76500,334360,26190326900,00,0.00,N,2,600,
20230424,77500,74200,81000,72000,1010821,77554742700,00,0.00,N,2,2700,
20230417,74800,79000,79600,73600,890451,68085195600,00,0.00,N,5,-4200,
20230410,79000,81500,82000,77700,900912,71469905600,00,0.00,N,5,-1800,
20230403,80800,85500,90300,80400,1582121,136024638800,00,0.00,N,5,-4000,
20230327,84800,79700,86400,74900,1442300,115922518000,00,0.00,N,2,5200,
20230320,79600,81000,82700,77700,555810,44281330600,00,0.00,N,5,-1800,
20230313,81400,82400,84800,76900,605449,48986381300,00,0.00,N,5,-900,
20230306,82300,87700,89100,81800,706341,60545866200,00,0.00,N,5,-4400,
20230227,86700,87200,90400,85800,602523,53026007500,00,0.00,N,5,-2000,
20230220,88700,90400,92400,87100,695650,62263994000,00,0.00,N,5,-1700,
20230213,90400,93500,94600,88700,855074,78264316100,00,0.00,N,5,-3100,
20230206,93500,88000,95500,86400,1967652,181211211100,00,0.00,N,2,5000,
20230130,88500,80400,90900,78500,1476543,126226856500,00,0.00,N,2,8800,
20230125,79700,76900,81300,76100,578885,45882533500,00,0.00,N,2,4000,
20230116,75700,78600,79300,74500,540548,41602560400,00,0.00,N,5,-1400,
20230109,77100,74800,79300,73200,858249,65412962100,00,0.00,N,2,2700,
20230102,74400,71700,79500,67000,1199167,88779068700,00,0.00,N,2,3300,
20221226,71100,73700,74700,70800,554443,40361874700,00,0.00,N,5,-2300,
20221219,73400,77300,80400,71500,906905,68939926300,00,0.00,N,5,-4700,
20221212,78100,86100,88000,76200,1262333,103281157200,00,0.00,N,5,-9000,
20221205,87100,89400,91100,81600,1710914,148590232100,00,0.00,N,5,-1100,
20221128,88200,89700,90500,85100,1202866,105811730300,00,0.00,N,5,-2600,
20221121,90800,90600,95400,83500,2134954,192410390100,00,0.00,N,2,1900,
20221114,88900,94600,99500,88500,3257778,308903234100,00,0.00,N,5,-4100,
20221107,93000,69500,97500,69500,6191387,531746628900,00,0.00,N,2,24300,
20221031,68700,82100,82300,66200,2203698,162078643500,00,0.00,N,5,-12700,
20221024,81400,75200,84200,75200,1430861,113316319600,00,0.00,N,2,8000,
20221017,73400,75800,81700,72000,1630033,125135156900,00,0.00,N,5,-3300,
20221011,76700,74100,77500,70900,1260503,93038905500,00,0.00,N,2,1200,
20221004,75500,66400,79600,64800,2042822,150898636200,00,0.00,N,2,11900,
20220926,63600,62900,66600,61100,844657,53395227700,00,0.00,N,5,-1200,
20220919,64800,69800,70800,63600,637372,42503022900,00,0.00,N,5,-6000,
20220913,70800,73100,76000,70100,577952,42273855400,00,0.00,N,3,0,
20220905,70800,74100,74800,70300,630851,45299235000,00,0.00,N,5,-3400,
20220829,74200,74900,77300,73700,796074,59914702400,00,0.00,N,5,-4200,
20220822,78400,80200,81100,76100,627478,49367521800,00,0.00,N,5,-3000,
20220816,81400,84800,84900,81100,651664,54007948700,00,0.00,N,5,-2600,
20220808,84000,92200,92200,82600,1055564,90020583000,00,0.00,N,5,-8700,
20220801,92700,87300,94200,81400,1242924,109562632000,00,0.00,N,2,5600,
20220725,87100,86500,88300,80100,1175144,98644259300,00,0.00,N,5,-300,
20220718,87400,82900,91700,81900,1081372,94958004000,00,0.00,N,2,5300,
20220711,82100,83400,84500,78000,482342,39200295300,00,0.00,N,5,-1300,
20220704,83400,79600,86700,76800,645063,53013037000,00,0.00,N,2,4400,
20220627,79000,89100,89700,78200,904272,74974997000,00,0.00,N,5,-9500,
20220620,88500,97700,97800,83100,716758,63985769400,00,0.00,N,5,-9100,
20220613,97600,106000,107300,93200,822812,82321349500,00,0.00,N,5,-11400,
20220607,109000,110200,112000,106000,339505,37014420400,00,0.00,N,5,-2100,
20220530,111100,106000,111200,105000,610524,66063878800,00,0.00,N,2,7100,
20220523,104000,103200,109900,98000,862397,90028843500,00,0.00,N,2,1100,
20220516,102900,99700,103300,97500,630891,63710810300,00,0.00,N,2,4200,
20220509,98700,102400,103500,97000,701157,70179653800,00,0.00,N,5,-4800,
20220502,103500,108400,110000,100100,930439,98705089300,00,0.00,N,5,-6500,
20220425,110000,130500,133900,108600,1188751,139903377800,00,0.00,N,5,-24700,
20220418,134700,145300,145300,129200,563685,77241320600,00,0.00,N,5,-10300,
20220411,145000,144200,149900,139500,502605,72639212200,00,0.00,N,5,-1000,
20220404,146000,150200,154700,141300,587417,86833047900,00,0.00,N,5,-3500,
20220328,149500,146900,151300,141300,813060,119093204300,00,0.00,N,2,1300,
20220321,148200,158000,160200,148100,598447,91594360100,00,0.00,N,5,-8100,
20220314,156300,158800,162000,144600,1030882,157307657100,00,0.00,N,5,-700,
20220307,157000,144100,159500,140400,1064208,160137981400,00,0.00,N,2,11800,
20220228,145200,137000,152300,132000,904870,129360838400,00,0.00,N,2,7400,
20220221,137800,139200,143900,132500,687021,94217180300,00,0.00,N,5,-2800,
20220214,140600,140000,148100,138500,674023,96168495300,00,0.00,N,5,-1600,
20220207,142200,148900,167600,141200,970949,147643426100,00,0.00,N,5,-5300,
20220203,147500,154600,154900,138200,533704,77232991000,00,0.00,N,5,-5500,
20220124,153000,163500,166000,148000,618587,96459289400,00,0.00,N,5,-14000,
20220117,167000,154600,174500,154200,811784,133279675100,00,0.00,N,2,15700,
20220110,151300,170200,173300,150900,703242,112863740500,00,0.00,N,5,-19100,
20220103,170400,202700,204100,169300,537049,97333132500,00,0.00,N,5,-32300,
20211227,202700,199800,209500,198400,302566,61577562300,00,0.00,N,2,1300,
20211220,201400,190300,206300,190000,353838,70499117900,00,0.00,N,2,9600,
20211213,191800,202500,209900,190000,459232,91052397900,00,0.00,N,5,-14200,
20211206,206000,201000,217700,184300,707598,140476987600,00,0.00,N,2,5500,
20211129,200500,201100,209500,187300,471404,93129268000,00,0.00,N,5,-7900,
20211122,208400,221100,223800,200300,537915,112927713500,00,0.00,N,5,-12600,
20211115,221000,220200,242400,215600,626306,142404189600,00,0.00,N,2,900,
20211108,220100,225300,249100,208500,1008566,227728279800,00,0.00,N,5,-5100,
20211101,225200,194500,228300,194500,1452244,308047519586,00,0.00,N,2,32200,
20211025,193000,162800,193100,162000,829981,148745094100,00,0.00,N,2,29100,
20211018,163900,157300,178000,156600,583966,97123845700,00,0.00,N,2,7900,
20211012,156000,148000,159200,145500,320984,48796504700,00,0.00,N,2,9000,
20211005,147000,144700,153400,141000,508287,75066108500,00,0.00,N,2,2600,
20210927,144400,156100,158000,141700,564290,83527932800,00,0.00,N,5,-12200,
20210923,156600,146100,161800,146100,306626,47605674800,00,0.00,N,2,8500,
20210913,148100,165000,165000,148100,832379,127793467600,00,0.00,N,5,-17400,
20210906,165500,161000,171300,159700,507470,84422051200,00,0.00,N,2,4900,
20210830,160600,150700,166600,148400,526384,83083441000,00,0.00,N,2,10600,
20210823,150000,142700,163900,142000,848201,128853002500,00,0.00,N,2,8800,
20210817,141200,146900,149500,138900,447306,64102693100,00,0.00,N,5,-4300,
20210809,145500,139500,149800,136600,700492,100164963600,00,0.00,N,2,7500,
20210802,138000,134400,141400,128000,573942,77156185100,00,0.00,N,2,5600,
20210726,132400,119500,152000,118300,1857428,250211976100,00,0.00,N,2,16100,
20210719,116300,128600,128700,115100,535859,64603610300,00,0.00,N,5,-10900,
20210712,127200,117800,127600,114600,454059,55570463300,00,0.00,N,2,9100,