KissMeData/035760/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,55900,56900,58200,55500,379400,21442721350,00,0.00,N,2,300,
20250507,55600,62000,62100,54700,374587,21455468000,00,0.00,N,5,-6900,
20250428,62500,58800,62500,58200,294896,17995496550,00,0.00,N,2,3700,
20250421,58800,55800,59100,55100,287616,16432116850,00,0.00,N,2,2500,
20250414,56300,57700,58500,55000,319511,18020462600,00,0.00,N,5,-1300,
20250407,57600,59600,60000,53700,304140,17212408000,00,0.00,N,5,-2800,
20250331,60400,57000,61200,56000,319487,18841527700,00,0.00,N,2,2900,
20250324,57500,56000,58700,55700,247372,14150274500,00,0.00,N,2,2300,
20250317,55200,55200,56800,54500,357415,19773468950,00,0.00,N,5,-100,
20250310,55300,59100,59100,54600,344685,19267596350,00,0.00,N,5,-4300,
20250304,59600,60700,60700,57200,271241,16015269750,00,0.00,N,5,-1100,
20250224,60700,60900,63100,59600,439980,27128245800,00,0.00,N,5,-1000,
20250217,61700,56400,64500,54400,1084230,65528699800,00,0.00,N,2,5400,
20250210,56300,54900,60000,54800,534879,30353717100,00,0.00,N,2,900,
20250203,55400,52800,56100,51900,344386,18754766800,00,0.00,N,2,1800,
20250131,53600,53000,54700,52700,58505,3141779100,00,0.00,N,2,700,
20250120,52900,54200,54900,52300,254316,13508830000,00,0.00,N,5,-1600,
20250113,54500,53600,54900,51400,360019,19168453900,00,0.00,N,2,400,
20250106,54100,54300,57200,53600,347753,19064309900,00,0.00,N,5,-600,
20241230,54700,53900,55800,52600,175627,9506725600,00,0.00,N,2,200,
20241223,54500,59800,60500,53400,358452,20269638500,00,0.00,N,5,-4900,
20241216,59400,63100,63100,58100,320365,19387933500,00,0.00,N,5,-3700,
20241209,63100,60000,63100,56700,442617,26235679100,00,0.00,N,2,2200,
20241202,60900,65500,66900,59000,405376,25621568000,00,0.00,N,5,-3800,
20241125,64700,60200,67900,60100,489050,31298559500,00,0.00,N,2,4500,
20241118,60200,57100,62700,56900,305939,18464279800,00,0.00,N,2,2900,
20241111,57300,57500,58700,52800,467424,25815856000,00,0.00,N,5,-500,
20241104,57800,62200,66200,56800,710108,43428116800,00,0.00,N,5,-3700,
20241028,61500,61300,63300,60900,169051,10514079500,00,0.00,N,2,200,
20241021,61300,61900,64200,60400,240205,14916716400,00,0.00,N,5,-400,
20241014,61700,62800,64400,61700,395740,24919019500,00,0.00,N,5,-1000,
20241007,62700,68600,69000,62500,381245,24738675900,00,0.00,N,5,-6000,
20240930,68700,73500,73500,67800,187509,13073602300,00,0.00,N,5,-4100,
20240923,72800,72200,73300,68700,375987,26543552700,00,0.00,N,2,600,
20240919,72200,71900,74500,70300,155670,11170393900,00,0.00,N,2,800,
20240909,71400,73800,76400,70800,270969,19867515200,00,0.00,N,5,-2700,
20240902,74100,72600,76900,70400,362965,26575782100,00,0.00,N,2,1500,
20240826,72600,76900,77600,72000,165770,12243374500,00,0.00,N,5,-4300,
20240819,76900,75700,78900,74500,163624,12571552500,00,0.00,N,2,1800,
20240812,75100,77600,78800,75100,191588,14695914300,00,0.00,N,5,-2700,
20240805,77800,74500,79900,70000,625029,46759950800,00,0.00,N,2,2600,
20240729,75200,77000,78600,74800,175771,13510936000,00,0.00,N,5,-1500,
20240722,76700,75400,77700,73700,197430,14969934800,00,0.00,N,2,200,
20240715,76500,77500,78700,74300,289156,22151285100,00,0.00,N,5,-1400,
20240708,77900,70300,78700,70200,480398,35996103700,00,0.00,N,2,7800,
20240701,70100,85100,86800,68400,1217240,89742193900,00,0.00,N,5,-14100,
20240624,84200,83200,87100,82300,184755,15524794600,00,0.00,N,2,1000,
20240617,83200,83400,88200,81400,389532,33159121800,00,0.00,N,5,-200,
20240610,83400,84700,87100,83200,334571,28318754500,00,0.00,N,5,-2400,
20240603,85800,89600,90300,85100,253117,22086665300,00,0.00,N,5,-3700,
20240527,89500,90500,94900,87100,588675,53554780800,00,0.00,N,2,500,
20240520,89000,84600,89500,80200,490485,41815486100,00,0.00,N,2,5700,
20240513,83300,88000,88300,82000,384541,32532642400,00,0.00,N,5,-5300,
20240507,88600,79700,89000,77400,701489,58726304300,00,0.00,N,2,10200,
20240429,78400,78200,79400,75700,203607,15718142300,00,0.00,N,2,700,
20240422,77700,74400,78800,74000,274299,20902528000,00,0.00,N,2,4000,
20240415,73700,73700,76000,72100,329728,24398337800,00,0.00,N,3,0,
20240408,73700,80200,80600,72900,393824,30315925100,00,0.00,N,5,-5400,
20240401,79100,83400,86800,78900,833851,68388815000,00,0.00,N,5,-3900,
20240325,83000,76600,83500,74700,634697,50826601100,00,0.00,N,2,7200,
20240318,75800,76000,78500,73800,276979,21007895700,00,0.00,N,5,-500,
20240311,76300,72700,78500,72500,428620,32345995900,00,0.00,N,2,3000,
20240304,73300,79600,82100,72200,534836,40521529800,00,0.00,N,5,-6100,
20240226,79400,82000,84300,78100,318485,25781109700,00,0.00,N,5,-3500,
20240219,82900,78600,83900,75700,713199,56924304300,00,0.00,N,2,4300,
20240213,78600,86100,86200,77300,855181,68960550400,00,0.00,N,5,-7600,
20240205,86200,72500,89300,71800,1437869,118737999200,00,0.00,N,2,13000,
20240129,73200,72300,75200,69900,363949,26368374400,00,0.00,N,2,300,
20240122,72900,63400,73800,62500,594332,41390343600,00,0.00,N,2,11300,
20240115,61600,67000,67000,61000,348498,22102877500,00,0.00,N,5,-5100,
20240108,66700,68500,71100,65700,438065,29684563100,00,0.00,N,5,-2100,
20240102,68800,72000,72100,67200,285754,19801593900,00,0.00,N,5,-3400,
20231226,72200,72200,73000,70600,191368,13751070000,00,0.00,N,5,-600,
20231218,72800,74800,74800,70700,416455,30338765400,00,0.00,N,5,-2100,
20231211,74900,75500,80000,73000,511225,38524036200,00,0.00,N,5,-600,
20231204,75500,79100,80500,74600,466215,36091696500,00,0.00,N,5,-3100,
20231127,78600,77300,80400,72200,871676,67121788300,00,0.00,N,2,1100,
20231120,77500,67800,77800,67200,763761,56276672900,00,0.00,N,2,9100,
20231113,68400,68900,70800,66500,498940,34263714200,00,0.00,N,5,-1300,
20231106,69700,57100,70500,56000,1495110,97198840400,00,0.00,N,2,13400,
20231030,56300,51200,56400,50900,327851,17681602100,00,0.00,N,2,5000,
20231023,51300,49850,52500,49850,368667,18913581200,00,0.00,N,2,800,
20231016,50500,52700,53100,49500,346400,17743697250,00,0.00,N,5,-2200,
20231010,52700,53000,55000,52200,258088,13827987200,00,0.00,N,5,-300,
20231004,53000,56500,56600,52700,234101,12708961600,00,0.00,N,5,-4000,
20230925,57000,55900,57600,55200,133458,7545734700,00,0.00,N,2,1100,
20230918,55900,59600,60200,55200,284519,16428451000,00,0.00,N,5,-4000,
20230911,59900,58600,61300,57300,389326,23291590400,00,0.00,N,2,1500,
20230904,58400,58500,60500,56500,248330,14453949800,00,0.00,N,5,-100,
20230828,58500,57800,60200,57500,268625,15784940600,00,0.00,N,2,1000,
20230821,57500,59000,60200,56600,294486,17068226800,00,0.00,N,5,-900,
20230814,58400,62500,64400,58000,410656,24958658100,00,0.00,N,5,-4100,
20230807,62500,67600,69200,62500,768083,50338567300,00,0.00,N,5,-5100,
20230731,67600,63100,68300,62300,392173,25747022000,00,0.00,N,2,4700,
20230724,62900,66000,66000,61000,450075,28470153500,00,0.00,N,5,-3100,
20230717,66000,67300,67800,63700,302939,19856753100,00,0.00,N,5,-1300,
20230710,67300,62300,68800,62100,480668,31868824900,00,0.00,N,2,4400,
20230703,62900,62800,64200,60800,512403,31960179300,00,0.00,N,2,200,
20230626,62700,66600,66600,61000,673447,42569321000,00,0.00,N,5,-3900,
20230619,66600,73000,74500,66300,544864,38098227000,00,0.00,N,5,-6800,
20230612,73400,77400,78900,72500,413965,31105056600,00,0.00,N,5,-4100,
20230605,77500,76100,79000,76000,304895,23672102500,00,0.00,N,2,1600,
20230530,75900,78000,78400,74800,246808,18866933500,00,0.00,N,5,-1900,
20230522,77800,78800,80400,77300,296807,23400262900,00,0.00,N,5,-800,
20230515,78600,74700,79300,74000,377447,28904467700,00,0.00,N,2,3900,
20230508,74700,78200,78600,74600,433947,32931895700,00,0.00,N,5,-3500,
20230502,78200,79200,81400,76900,253189,19934236100,00,0.00,N,5,-1400,
20230424,79600,79200,81500,77900,400830,31734733100,00,0.00,N,2,100,
20230417,79500,84500,85200,79200,473041,38783995900,00,0.00,N,5,-5000,
20230410,84500,85300,85300,79800,658313,54326825000,00,0.00,N,5,-400,
20230403,84900,85800,87300,83400,518403,44104421300,00,0.00,N,5,-1000,
20230327,85900,86800,87600,84600,341716,29323003400,00,0.00,N,5,-800,
20230320,86700,82300,87800,81300,611345,51782421200,00,0.00,N,2,4700,
20230313,82000,87400,87500,79800,747155,62057605700,00,0.00,N,5,-5900,
20230306,87900,91600,91800,86400,752937,67456316600,00,0.00,N,5,-3600,
20230227,91500,93300,93400,90500,437619,40231899300,00,0.00,N,5,-2700,
20230220,94200,99900,100600,93200,782724,75097439200,00,0.00,N,5,-5100,
20230213,99300,109700,109700,97400,883209,89530862800,00,0.00,N,5,-8900,
20230206,108200,115900,117300,102800,1089194,120334939200,00,0.00,N,5,-7900,
20230130,116100,106200,117500,103800,750111,82544907600,00,0.00,N,2,9900,
20230125,106200,108900,112000,105900,436926,47387552900,00,0.00,N,5,-2300,
20230116,108500,100800,110000,98400,818775,85814546700,00,0.00,N,2,8300,
20230109,100200,101400,102300,97000,597599,59383992900,00,0.00,N,5,-300,
20230102,100500,105000,105700,97600,807090,81530612100,00,0.00,N,5,-4200,
20221226,104700,103500,106400,100200,695382,71871211800,00,0.00,N,2,700,
20221219,104000,96000,105900,94200,1247314,125609688600,00,0.00,N,2,7300,
20221212,96700,91400,99700,90300,1710125,165235395000,00,0.00,N,2,6100,
20221205,90600,81100,91000,77600,1112733,93618986100,00,0.00,N,2,10000,
20221128,80600,88100,90600,80600,1760552,148443731500,00,0.00,N,5,-8900,
20221121,89500,81800,90000,78800,479521,41029024700,00,0.00,N,2,7300,
20221114,82200,79600,84900,79300,442014,36471353400,00,0.00,N,2,3000,
20221107,79200,74100,80300,73900,619239,47976766800,00,0.00,N,2,5400,
20221031,73800,74900,76500,71600,423264,31221571000,00,0.00,N,5,-300,
20221024,74100,80300,81700,73700,310291,23815140700,00,0.00,N,5,-4700,
20221017,78800,76500,81600,75900,276200,21830960900,00,0.00,N,2,600,
20221011,78200,75600,79100,72000,331448,24935276598,00,0.00,N,2,1200,
20221004,77000,76800,80300,75400,303126,23557056904,00,0.00,N,2,900,
20220926,76100,80700,81600,75400,445039,34568833900,00,0.00,N,5,-6100,
20220919,82200,90100,90600,81400,432062,37041386600,00,0.00,N,5,-7900,
20220913,90100,92500,94500,90000,344523,31642222700,00,0.00,N,5,-900,
20220905,91000,96300,97700,90100,342873,31745915500,00,0.00,N,5,-4600,
20220829,95600,93900,98300,93400,228905,21980955600,00,0.00,N,5,-900,
20220822,96500,98800,98800,93200,260296,24909219000,00,0.00,N,5,-2300,
20220816,98800,102700,104600,98800,206648,20980422448,00,0.00,N,5,-3800,
20220808,102600,96900,102800,96300,388463,38742501100,00,0.00,N,2,5200,
20220801,97400,100700,102500,96600,394212,39154935800,00,0.00,N,5,-4200,
20220725,101600,99100,102200,98200,306651,30732644000,00,0.00,N,2,1800,
20220718,99800,101400,103600,98500,313029,31755835700,00,0.00,N,2,300,
20220711,99500,95500,104000,95300,602773,60159560300,00,0.00,N,2,3700,
20220704,95800,95000,96900,91000,459387,42764279600,00,0.00,N,2,2000,
20220627,93800,96900,99200,93300,273007,26228383500,00,0.00,N,5,-2100,
20220620,95900,105000,105900,93700,346892,34212297800,00,0.00,N,5,-8200,
20220613,104100,110300,112000,104100,374786,39991584200,00,0.00,N,5,-8700,
20220607,112800,115500,115900,111200,217911,24632627800,00,0.00,N,5,-2300,
20220530,115100,117000,118900,112900,472762,54529171000,00,0.00,N,2,5100,
20220523,110000,108700,112200,106500,258863,28229200400,00,0.00,N,2,1900,
20220516,108100,105900,108700,104100,281871,30003774800,00,0.00,N,2,2900,
20220509,105200,122000,122900,104200,726155,81102254500,00,0.00,N,5,-17000,
20220502,122200,125200,129000,122000,285100,35527196700,00,0.00,N,5,-5600,
20220425,127800,125200,128400,121800,348154,43403444400,00,0.00,N,2,1200,
20220418,126600,130200,134500,125800,401722,52415268600,00,0.00,N,5,-3700,
20220411,130300,126100,131100,122000,453095,57257734400,00,0.00,N,2,4200,
20220404,126100,134500,135300,124300,402306,51854493000,00,0.00,N,5,-7700,
20220328,133800,131500,134400,127800,376999,48942740800,00,0.00,N,2,2300,
20220321,131500,130800,138300,130800,593073,79751940300,00,0.00,N,2,1200,
20220314,130300,125600,131000,120200,390474,49426922600,00,0.00,N,2,4600,
20220307,125700,128000,128400,121600,318145,39982955300,00,0.00,N,5,-3000,
20220228,128700,130500,131500,128500,191129,24811808000,00,0.00,N,5,-1600,
20220221,130300,130800,132000,125100,292940,37856617200,00,0.00,N,5,-600,
20220214,130900,122700,132500,122600,447962,56821096800,00,0.00,N,2,5400,
20220207,125500,129100,140000,121900,1004095,132388760900,00,0.00,N,5,-3500,
20220203,129000,124800,131000,124100,147556,18909511100,00,0.00,N,2,6100,
20220124,122900,132400,132900,118000,396466,49229900800,00,0.00,N,5,-10100,
20220117,133000,134900,136100,128300,306696,40351930500,00,0.00,N,5,-1900,
20220110,134900,134500,139700,129500,468562,63240243900,00,0.00,N,5,-200,
20220103,135100,138900,141700,134200,396479,54638775300,00,0.00,N,5,-3700,
20211227,138800,140800,142400,137000,285037,39947232100,00,0.00,N,5,-2100,
20211220,140900,140300,141400,135500,316919,43911134700,00,0.00,N,2,100,
20211213,140800,142600,144600,138500,354279,49914477400,00,0.00,N,5,-1700,
20211206,142500,140400,145200,139100,690832,97953587800,00,0.00,N,2,2700,
20211129,139800,144700,146500,131400,1186363,163891881629,00,0.00,N,5,-9200,
20211122,149000,182400,184800,146700,1519622,241909447900,00,0.00,N,5,-31400,
20211115,180400,169200,183600,163300,1017734,176491310000,00,0.00,N,2,11200,
20211108,169200,167600,175100,165500,587887,100037855300,00,0.00,N,2,1400,
20211101,167800,176400,178500,165300,810561,138199941100,00,0.00,N,5,-8600,
20211025,176400,188100,191600,174800,1115465,202559244900,00,0.00,N,5,-9500,
20211018,185900,173900,186800,173000,1209026,219527495000,00,0.00,N,2,13100,
20211012,172800,170200,176800,165500,877190,151005361900,00,0.00,N,2,2600,
20211005,170200,150500,175100,150500,1618583,267095539700,00,0.00,N,2,20400,
20210927,149800,152000,155300,147500,407023,61497859400,00,0.00,N,5,-2400,
20210923,152200,149800,156800,148400,284130,43595130200,00,0.00,N,2,1800,
20210913,150400,149000,152100,147000,345830,51801425300,00,0.00,N,2,1300,
20210906,149100,154400,154700,147800,380508,57312395600,00,0.00,N,5,-4800,
20210830,153900,151000,155200,149500,457750,69857701700,00,0.00,N,2,4700,
20210823,149200,144400,151500,144400,449890,66846304900,00,0.00,N,2,5200,
20210817,144000,154000,155000,143600,574139,85470106300,00,0.00,N,5,-11000,
20210809,155000,161200,162700,152000,629843,99412074500,00,0.00,N,5,-6200,
20210802,161200,163400,167500,159500,661140,107822104300,00,0.00,N,5,-1900,
20210726,163100,174000,178100,162700,686782,116631099600,00,0.00,N,5,-9900,
20210719,173000,176300,177600,171300,443178,77035149500,00,0.00,N,5,-5300,
20210712,178300,182000,182000,173800,585559,104007099700,00,0.00,N,5,-1500,