KissMeData/185750/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,78800,79000,79800,77300,55187,4345169750,00,0.00,N,2,100,
20250414,78700,76800,79600,75600,82309,6436144000,00,0.00,N,2,1900,
20250407,76800,75500,77100,70900,162337,12034376550,00,0.00,N,5,-1200,
20250331,78000,78000,78800,74500,126730,9772188600,00,0.00,N,5,-800,
20250324,78800,79900,81900,78400,74471,5977047400,00,0.00,N,5,-1400,
20250317,80200,79700,82000,79500,119130,9629301400,00,0.00,N,2,900,
20250310,79300,79700,80000,77400,133823,10504275150,00,0.00,N,5,-400,
20250304,79700,80100,81400,79300,93596,7515464000,00,0.00,N,5,-1100,
20250224,80800,81900,82600,80000,139092,11307794400,00,0.00,N,5,-700,
20250217,81500,81200,82100,80300,167232,13544334000,00,0.00,N,2,800,
20250210,80700,82700,82800,80100,181235,14695028400,00,0.00,N,5,-1700,
20250203,82400,85200,85800,81900,146308,12121536800,00,0.00,N,5,-4200,
20250131,86600,86300,87500,85700,21033,1817212800,00,0.00,N,2,1100,
20250120,85500,91000,91800,85200,124411,10984044600,00,0.00,N,5,-5500,
20250113,91000,94600,96500,90400,116215,10832118000,00,0.00,N,5,-3600,
20250106,94600,89700,96000,89100,149535,13882670300,00,0.00,N,2,5000,
20241230,89600,87500,91600,87200,73144,6556059900,00,0.00,N,2,2100,
20241223,87500,87598,90300,86600,90449,8008311500,00,0.00,N,2,857,
20241216,86643,88171,89795,85974,157004,13766560300,00,0.00,N,5,-1146,
20241209,87789,84159,89222,82153,188645,16280937600,00,0.00,N,2,2484,
20241202,85305,91323,92279,84063,150327,13262172800,00,0.00,N,5,-5159,
20241125,90464,90177,94285,88840,146653,13317283400,00,0.00,N,2,669,
20241118,89795,90750,93234,89222,153258,13956191400,00,0.00,N,5,-2197,
20241111,91992,99061,99061,90846,177226,16845593000,00,0.00,N,5,-7929,
20241104,99921,96482,100781,95336,139592,13741385800,00,0.00,N,2,4012,
20241028,95909,98488,101067,95049,161695,15711839200,00,0.00,N,5,-3725,
20241021,99634,107754,110811,98679,163097,17063309000,00,0.00,N,5,-8025,
20241014,107659,107850,110524,105079,183782,19820538700,00,0.00,N,5,-191,
20241007,107850,108232,109569,105079,132107,14124503100,00,0.00,N,3,0,
20240930,107850,108614,109760,104697,92070,9823797900,00,0.00,N,5,-1433,
20240923,109283,115492,115874,108709,204789,22818590700,00,0.00,N,5,-5636,
20240919,114919,114823,117307,113199,123087,14129653000,00,0.00,N,2,1147,
20240909,113772,104124,114537,102691,203996,22435978100,00,0.00,N,2,8119,
20240902,105653,119408,121510,104984,323669,36811994800,00,0.00,N,5,-13182,
20240826,118835,117211,124376,110142,534785,63686992100,00,0.00,N,2,2197,
20240819,116638,113868,118262,110811,316388,36544900200,00,0.00,N,2,2770,
20240812,113868,114919,116256,108996,175576,19678359500,00,0.00,N,5,-382,
20240805,114250,106799,118740,98392,610272,68832611100,00,0.00,N,2,5350,
20240729,108900,104315,110620,104315,338664,36601521600,00,0.00,N,2,5540,
20240722,103360,100207,105557,98488,228139,23312086000,00,0.00,N,2,2293,
20240715,101067,106512,107085,100972,263087,27370052100,00,0.00,N,5,-4586,
20240708,105653,95813,106321,94858,302621,30953032800,00,0.00,N,2,10031,
20240701,95622,93330,96673,91610,187789,17613327900,00,0.00,N,2,2101,
20240624,93521,90368,93521,90368,207346,19089725900,00,0.00,N,2,3153,
20240617,90368,96386,99252,90368,407170,38066876400,00,0.00,N,5,-6783,
20240610,97151,100685,100781,95909,181521,17688233100,00,0.00,N,5,-4776,
20240603,101927,99825,105366,97915,100702,10270082900,00,0.00,N,2,2102,
20240527,99825,100972,105366,97724,213498,21686684100,00,0.00,N,5,-1433,
20240520,101258,98106,101736,94858,169747,16601605800,00,0.00,N,2,3152,
20240513,98106,98584,100972,96482,84373,8291762100,00,0.00,N,5,-478,
20240507,98584,98775,100876,97724,84805,8357795500,00,0.00,N,2,1242,
20240429,97342,96482,101831,96004,172274,17081021900,00,0.00,N,2,765,
20240422,96577,96673,99443,95336,109659,10621791400,00,0.00,N,2,1815,
20240415,94762,97437,97437,93903,178323,17008162400,00,0.00,N,5,-3439,
20240408,98201,99539,100399,96004,130654,12795283100,00,0.00,N,5,-1338,
20240401,99539,106130,109378,98392,206929,21237078700,00,0.00,N,5,-5731,
20240325,105270,103742,111575,103742,266288,28913152900,00,0.00,N,2,859,
20240318,104411,101545,105939,100972,163728,17011428300,00,0.00,N,2,3535,
20240311,100876,105939,108136,100781,207770,21643440100,00,0.00,N,5,-5063,
20240304,105939,104220,106703,99157,250637,25694768000,00,0.00,N,2,2579,
20240226,103360,106990,110333,102214,198125,21099425700,00,0.00,N,5,-2770,
20240219,106130,106321,108709,104315,155411,16558696300,00,0.00,N,3,0,
20240213,106130,106894,109665,105270,149385,15987230300,00,0.00,N,2,286,
20240205,105844,103742,109856,102691,203940,21666296800,00,0.00,N,2,1242,
20240129,104602,112435,112435,101258,348255,36878800700,00,0.00,N,5,-7833,
20240122,112435,102691,113772,101927,350944,38351557200,00,0.00,N,2,10508,
20240115,101927,109760,110333,101067,328105,34290649100,00,0.00,N,5,-7833,
20240108,109760,119791,119791,108614,451774,50892573000,00,0.00,N,5,-9839,
20240102,119599,125045,125045,118453,382133,46604191400,00,0.00,N,5,-5446,
20231226,125045,121614,130394,121250,620746,77993414800,00,0.00,N,2,4525,
20231218,120520,113956,121705,113956,521959,62243042300,00,0.00,N,2,5470,
20231211,115050,116600,120976,113774,701105,81908030800,00,0.00,N,5,-2462,
20231204,117512,112315,119335,110310,1001415,115562139100,00,0.00,N,2,4103,
20231127,113409,114868,116236,108851,1046213,117817818100,00,0.00,N,5,-1641,
20231120,115050,106298,116874,103746,1080391,120113019000,00,0.00,N,2,8934,
20231113,106116,108942,117603,104931,1806341,198279337200,00,0.00,N,5,-2462,
20231106,108578,96088,127449,92897,6811293,790746535300,00,0.00,N,2,16046,
20231030,92532,83598,92715,83598,323541,28520981700,00,0.00,N,2,7293,
20231023,85239,83234,86242,81957,195854,16526509200,00,0.00,N,2,820,
20231016,84419,90162,92168,82687,291632,25613847700,00,0.00,N,5,-6746,
20231010,91165,88521,92897,85969,334583,30066186600,00,0.00,N,2,3008,
20231004,88157,85422,88339,83963,148700,12786184100,00,0.00,N,2,2644,
20230925,85513,85330,87063,83416,101448,8625319700,00,0.00,N,2,365,
20230918,85148,86424,87518,82869,216825,18524458100,00,0.00,N,5,-1823,
20230911,86971,80863,88612,79405,506185,42986621200,00,0.00,N,2,7293,
20230904,79678,76670,79952,76396,146534,11456432300,00,0.00,N,2,2735,
20230828,76943,78949,79860,76943,107959,8468249200,00,0.00,N,5,-1550,
20230821,78493,78584,79496,76305,111363,8672002000,00,0.00,N,5,-182,
20230814,78675,79769,80043,76396,165235,12889238300,00,0.00,N,2,273,
20230807,78402,74208,78675,73661,202100,15450063400,00,0.00,N,2,3920,
20230731,74482,72932,75211,70197,277044,20060995300,00,0.00,N,2,2279,
20230724,72203,72841,73205,66459,247811,17254405900,00,0.00,N,5,-638,
20230717,72841,72111,73479,69012,142602,10179437400,00,0.00,N,2,730,
20230710,72111,70197,72476,69376,135701,9610195900,00,0.00,N,2,1914,
20230703,70197,74846,75302,70015,107464,7802277100,00,0.00,N,5,-4649,
20230626,74846,75211,76396,73297,71636,5374580400,00,0.00,N,5,-274,
20230619,75120,76579,78128,74299,82683,6306872800,00,0.00,N,5,-1459,
20230612,76579,81228,81501,76579,120090,9423131200,00,0.00,N,5,-3464,
20230605,80043,80772,81775,79678,88083,7111060500,00,0.00,N,5,-729,
20230530,80772,78675,81501,78402,99259,7989428100,00,0.00,N,2,2097,
20230522,78675,78311,80772,77673,101281,8061666100,00,0.00,N,2,1002,
20230515,77673,77034,78949,76487,80107,6251968300,00,0.00,N,5,-91,
20230508,77764,78220,80225,76670,127049,10024324900,00,0.00,N,5,-1276,
20230502,79040,77855,79222,76579,70650,5534983800,00,0.00,N,2,1823,
20230424,77217,76761,78493,75576,130697,10086054300,00,0.00,N,2,821,
20230417,76396,79040,79222,75576,124383,9652964100,00,0.00,N,5,-2553,
20230410,78949,76761,81410,74208,230704,18024970100,00,0.00,N,2,2826,
20230403,76123,70835,76761,70106,226060,16766865100,00,0.00,N,2,5379,
20230327,70744,71382,71929,69650,96725,6852083400,00,0.00,N,2,182,
20230320,70562,72111,73297,70379,99063,7113097500,00,0.00,N,5,-1185,
20230313,71747,72111,73388,69012,138178,9790143200,00,0.00,N,5,-820,
20230306,72567,74299,75211,72385,116846,8620851800,00,0.00,N,5,-1185,
20230227,73752,73205,77490,72020,133837,9815031000,00,0.00,N,5,-92,
20230220,73844,73661,75120,72932,75922,5597959900,00,0.00,N,2,92,
20230213,73752,74938,75211,73023,106566,7891615400,00,0.00,N,5,-1733,
20230206,75485,76487,77217,74846,124105,9426294800,00,0.00,N,2,365,
20230130,75120,74846,76305,73570,114330,8562636000,00,0.00,N,2,274,
20230125,74846,74482,75940,74482,57589,4329100200,00,0.00,N,2,182,
20230116,78160,79401,81214,78065,75320,5973377300,00,0.00,N,5,-1432,
20230109,79592,78637,81596,77778,98240,7863158700,00,0.00,N,2,1909,
20230102,77683,79496,79496,74534,73571,5650128900,00,0.00,N,5,-668,
20221226,78351,80914,82737,77492,79891,6467613800,00,0.00,N,5,-2563,
20221219,80914,82919,83101,80185,69651,5680419400,00,0.00,N,5,-2278,
20221212,83192,81096,84012,78363,135376,11048731000,00,0.00,N,2,3098,
20221205,80094,77725,80550,76085,71555,5593314600,00,0.00,N,2,2005,
20221128,78089,78089,78910,75994,76131,5887618500,00,0.00,N,5,-729,
20221121,78818,81734,81734,77998,54803,4364395600,00,0.00,N,5,-1641,
20221114,80459,77634,82190,77452,117161,9415069900,00,0.00,N,2,2734,
20221107,77725,75720,78545,75174,91267,7040378800,00,0.00,N,2,2005,
20221031,75720,75629,79001,74536,98382,7531886600,00,0.00,N,2,1184,
20221024,74536,71438,75811,70526,103166,7555622300,00,0.00,N,2,3918,
20221017,70618,69069,71529,67793,105107,7389171000,00,0.00,N,2,1458,
20221011,69160,69615,69980,66517,86336,5861831500,00,0.00,N,5,-638,
20221004,69798,71620,72258,69251,75072,5292299700,00,0.00,N,5,-1822,
20220926,71620,71984,72076,69160,120270,8484757200,00,0.00,N,5,-1093,
20220919,72713,75356,75629,72531,69595,5145169300,00,0.00,N,5,-2643,
20220913,75356,75811,77269,74627,58238,4425695800,00,0.00,N,5,-273,
20220905,75629,77543,78272,74445,67253,5112071900,00,0.00,N,5,-2278,
20220829,77907,78089,78910,76905,86416,6726193000,00,0.00,N,5,-1367,
20220822,79274,81005,81096,78089,83376,6614397800,00,0.00,N,5,-1914,
20220816,81188,83830,84286,80732,61092,5023798100,00,0.00,N,5,-2369,
20220808,83557,83101,84194,82463,63321,5266628700,00,0.00,N,2,274,
20220801,83283,81643,84286,80367,98662,8096631900,00,0.00,N,2,1184,
20220725,82099,81825,82919,81370,57586,4720270200,00,0.00,N,2,274,
20220718,81825,81825,84650,80732,111157,9192237700,00,0.00,N,2,1093,
20220711,80732,80914,84832,80550,133834,11020275800,00,0.00,N,5,-182,
20220704,80914,79274,82463,78272,102186,8219293400,00,0.00,N,2,1640,
20220627,79274,78454,81005,77543,113898,8998180200,00,0.00,N,2,638,
20220620,78636,79912,80641,76723,161006,12637310000,00,0.00,N,2,273,
20220613,78363,80914,93853,76996,709835,60023618400,00,0.00,N,5,-3553,
20220607,81916,83921,84012,81188,81491,6710140600,00,0.00,N,5,-2552,
20220530,84468,84377,85288,83374,59023,4982191300,00,0.00,N,2,911,
20220523,83557,83101,85015,82099,121035,10162564200,00,0.00,N,2,1185,
20220516,82372,84377,84832,79638,162622,13332703900,00,0.00,N,5,-1367,
20220509,83739,86472,88477,82919,152354,12854765900,00,0.00,N,5,-3918,
20220502,87657,88933,90026,86017,76345,6740121200,00,0.00,N,5,-2551,
20220425,90208,86928,90391,86837,87750,7782704400,00,0.00,N,2,2004,
20220418,88204,87657,89935,87293,96026,8528356900,00,0.00,N,2,182,
20220411,88022,86837,88386,86108,91722,7993302200,00,0.00,N,2,1185,
20220404,86837,88204,89024,85744,84355,7368659400,00,0.00,N,5,-1458,
20220328,88295,89297,90937,88204,87387,7816022100,00,0.00,N,5,-1640,
20220321,89935,91575,92486,89388,101419,9152172600,00,0.00,N,5,-1185,
20220314,91120,89024,91575,87657,116747,10516785000,00,0.00,N,2,1276,
20220307,89844,88386,94764,86837,147765,13235287800,00,0.00,N,2,547,
20220228,89297,87384,90208,86381,86065,7636735400,00,0.00,N,2,1640,
20220221,87657,85744,88659,85379,131040,11402016500,00,0.00,N,2,911,
20220214,86746,85652,87930,84012,146767,12602956600,00,0.00,N,2,1094,
20220207,85652,86564,90300,85288,118772,10340904100,00,0.00,N,5,-1276,
20220203,86928,85744,88295,84741,61212,5332865500,00,0.00,N,2,2825,
20220124,84103,86564,88568,80276,224071,18827771100,00,0.00,N,5,-3463,
20220117,91755,95479,95479,90228,177421,16484294800,00,0.00,N,5,-4201,
20220110,95956,98343,100730,95384,156589,15326607000,00,0.00,N,5,-3342,
20220103,99298,105982,107414,97866,191634,19576866500,00,0.00,N,5,-6684,
20211227,105982,105721,114380,105266,327478,35732829000,00,0.00,N,2,261,
20211220,105721,107544,108000,103899,144252,15214852000,00,0.00,N,5,-2735,
20211213,108456,105721,108456,102987,178707,19011363000,00,0.00,N,2,2735,
20211206,105721,102987,109367,100253,247554,25996884500,00,0.00,N,2,2734,
20211129,102987,101164,104354,96152,238128,23788123000,00,0.00,N,2,1367,
20211122,101620,103443,105721,101164,144057,14830445500,00,0.00,N,5,-2279,
20211115,103899,103899,108000,102987,154468,16307251000,00,0.00,N,2,456,
20211108,103443,108456,108456,102532,201160,21054139000,00,0.00,N,5,-4557,
20211101,108000,107544,115747,106633,330838,36945815000,00,0.00,N,2,911,
20211025,107089,106633,109823,105721,157220,16926065000,00,0.00,N,5,-455,
20211018,107544,110278,112101,106633,129187,14111727000,00,0.00,N,5,-2279,
20211012,109823,107089,111190,103443,173693,18625261500,00,0.00,N,2,1367,
20211005,108456,112557,113013,100253,520636,54849055000,00,0.00,N,5,-5468,
20210927,113924,109823,131241,105721,991049,117145296000,00,0.00,N,2,3190,
20210923,110734,111646,112557,109823,61645,6834954500,00,0.00,N,5,-2279,
20210913,113013,114380,115291,110734,131896,14953250000,00,0.00,N,5,-2278,
20210906,115291,121671,122127,113924,164323,19348632500,00,0.00,N,5,-5468,
20210830,120759,119392,122582,114380,250986,29854126500,00,0.00,N,2,3189,
20210823,117570,107089,122127,106633,304677,35556921000,00,0.00,N,2,10026,
20210817,107544,117570,119392,107544,272124,30836581000,00,0.00,N,5,-10026,
20210809,117570,122127,122582,117114,234924,28219029000,00,0.00,N,5,-5924,
20210802,123494,118481,123494,117114,248122,29745429500,00,0.00,N,2,5013,
20210726,118481,120304,122127,117570,218019,25946403500,00,0.00,N,5,-2278,
20210719,120759,122582,123494,119392,173356,20986415500,00,0.00,N,5,-2735,
20210712,123494,122127,125772,120759,285324,35251877500,00,0.00,N,2,1823,