KissMeData/068760/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,47400,47800,48100,46400,302643,14254042500,00,0.00,N,5,-50,
20250507,47450,48250,48250,47100,153778,7333022200,00,0.00,N,5,-1050,
20250428,48500,48550,49250,47500,248237,12010984825,00,0.00,N,3,0,
20250421,48500,46900,49300,46750,372210,17932349350,00,0.00,N,2,1300,
20250414,47200,47650,48350,46800,266249,12677643200,00,0.00,N,2,300,
20250407,46900,47800,48900,44500,487430,22750986975,00,0.00,N,5,-2600,
20250331,49500,49800,51100,47500,581197,28527317225,00,0.00,N,5,-1300,
20250324,50800,53700,54100,50600,326685,17081871650,00,0.00,N,5,-3100,
20250317,53900,53500,55000,52600,632258,34170136650,00,0.00,N,2,500,
20250310,53400,52700,53700,51200,697115,36636673950,00,0.00,N,2,400,
20250304,53000,53700,56500,52800,781691,42353583150,00,0.00,N,5,-1300,
20250224,54300,52200,57300,51600,2224576,122856194100,00,0.00,N,2,1900,
20250217,52400,52600,53800,51800,758150,40097440400,00,0.00,N,5,-100,
20250210,52500,51500,57400,50600,1283890,68712678100,00,0.00,N,2,500,
20250203,52000,52800,53300,50000,603313,31255238900,00,0.00,N,5,-1200,
20250131,53200,54200,54600,53000,88011,4715857800,00,0.00,N,5,-300,
20250120,53500,55100,56000,53100,462784,25152655000,00,0.00,N,5,-1300,
20250113,54800,56900,58500,54600,486148,27171269500,00,0.00,N,5,-2100,
20250106,56900,55400,58600,55300,579287,33109338100,00,0.00,N,2,1500,
20241230,55400,55900,59000,54100,443937,24875243500,00,0.00,N,5,-700,
20241223,56100,57470,61377,55900,750202,43752002300,00,0.00,N,5,-893,
20241216,56993,57661,61377,56422,1401790,81622416700,00,0.00,N,2,1620,
20241209,55373,49464,57089,47272,1470151,76466415750,00,0.00,N,2,5146,
20241202,50227,54706,56326,49559,1364315,72601961700,00,0.00,N,5,-3717,
20241125,53944,52990,58614,49750,4192773,221235388900,00,0.00,N,2,954,
20241118,52990,51466,54897,51084,731433,39272802600,00,0.00,N,2,1524,
20241111,51466,58137,58423,49559,800159,42361600300,00,0.00,N,5,-6957,
20241104,58423,58232,61092,58042,387348,23076440000,00,0.00,N,2,286,
20241028,58137,58423,59948,58042,318454,18758732600,00,0.00,N,5,-572,
20241021,58709,61759,62807,57946,436429,26178774200,00,0.00,N,5,-2859,
20241014,61568,64332,65380,61377,541083,34291097700,00,0.00,N,5,-3145,
20241007,64713,66524,66619,64618,326737,21438811500,00,0.00,N,5,-1620,
20240930,66333,67001,67191,64237,210567,13870704300,00,0.00,N,5,-96,
20240923,66429,67287,68716,66238,564206,37889209100,00,0.00,N,5,-190,
20240919,66619,65666,67096,64999,310830,20582842900,00,0.00,N,2,1620,
20240909,64999,62235,64999,61663,427596,27233867400,00,0.00,N,2,1334,
20240902,63665,65952,67572,61949,610005,39288055700,00,0.00,N,5,-2097,
20240826,65762,68716,69574,63570,973290,64495265000,00,0.00,N,5,-2478,
20240819,68240,72147,72147,67287,1233663,84954778200,00,0.00,N,5,-3907,
20240812,72147,77008,79200,70336,1458401,108073328900,00,0.00,N,5,-4003,
20240805,76150,76722,80630,66715,2442808,183303497000,00,0.00,N,5,-3717,
20240729,79867,95116,98166,79391,2587246,234055850200,00,0.00,N,5,-13915,
20240722,93782,89112,94926,86443,1275129,117145026800,00,0.00,N,2,4670,
20240715,89112,92066,93591,88350,785087,71816605400,00,0.00,N,5,-2097,
20240708,91209,90065,94449,87873,890786,80608528800,00,0.00,N,2,2097,
20240701,89112,84918,90542,84728,707526,62515565000,00,0.00,N,2,4479,
20240624,84633,86443,88254,83108,418037,35711456100,00,0.00,N,5,-2192,
20240617,86825,89398,90446,86825,468002,41216810900,00,0.00,N,5,-2192,
20240610,89017,88064,95593,87206,799663,72558471700,00,0.00,N,5,-286,
20240603,89303,86443,90351,85395,425202,37618552300,00,0.00,N,2,4289,
20240527,85014,87873,89112,84918,519761,45033018700,00,0.00,N,5,-2287,
20240520,87301,91399,92257,87206,451922,40252138200,00,0.00,N,5,-4003,
20240513,91304,92924,94830,91209,413233,38296791000,00,0.00,N,5,-2192,
20240507,93496,92924,96165,92066,727150,68654494300,00,0.00,N,2,2383,
20240429,91113,86539,92924,86443,609209,55118490100,00,0.00,N,2,5432,
20240422,85681,87111,88350,85681,405472,35247032400,00,0.00,N,2,191,
20240415,85490,91018,91304,83584,774220,66872090200,00,0.00,N,5,-6291,
20240408,91781,90160,96069,88350,643693,59360974100,00,0.00,N,2,1621,
20240401,90160,100549,101502,90065,921380,87516546600,00,0.00,N,5,-10008,
20240325,100168,110556,111509,98738,2006937,208139244300,00,0.00,N,5,-8863,
20240318,109031,103027,112272,102932,1364427,146609948800,00,0.00,N,2,6290,
20240311,102741,109508,110366,102646,1280424,135086498400,00,0.00,N,5,-5337,
20240304,108078,105695,111033,101121,2066501,219668159600,00,0.00,N,2,2383,
20240226,105695,102550,114178,101311,4025293,436441042900,00,0.00,N,2,5718,
20240219,99977,98738,103694,94544,1492483,147454612300,00,0.00,N,2,1811,
20240213,98166,96165,100930,96069,811714,80003445900,00,0.00,N,2,2478,
20240205,95688,100454,101693,94830,894639,87528734300,00,0.00,N,5,-3908,
20240129,99596,103122,107602,93401,1949719,196639045500,00,0.00,N,5,-476,
20240122,100072,94830,107125,93591,2486078,250342878000,00,0.00,N,2,5623,
20240115,94449,102360,109031,90446,3464653,344151831100,00,0.00,N,5,-8768,
20240108,103217,114750,117990,99596,4187868,445296692600,00,0.00,N,5,-12105,
20240102,115322,88159,127044,88159,18289235,2131238117200,00,0.00,N,2,27449,
20231226,87873,82702,88921,82247,895557,76108464200,00,0.00,N,2,5807,
20231218,82066,81793,83974,80521,943539,77707036800,00,0.00,N,2,2091,
20231211,79975,75522,84519,75250,2054847,165216092200,00,0.00,N,2,4725,
20231204,75250,73614,75340,70342,656232,47654382900,00,0.00,N,2,2545,
20231127,72705,77158,78885,71342,1077817,80042119000,00,0.00,N,5,-5180,
20231120,77885,74977,82702,74432,1622961,129351066200,00,0.00,N,2,3090,
20231113,74795,65071,75977,63708,1746270,124157735200,00,0.00,N,2,10815,
20231106,63980,62890,66252,61890,959668,61789692100,00,0.00,N,2,3362,
20231030,60618,57437,61072,57255,467382,27494568700,00,0.00,N,2,2454,
20231023,58164,56255,61799,55074,1392194,82314491600,00,0.00,N,2,2454,
20231016,55710,60072,60618,55074,692714,39905487200,00,0.00,N,5,-4544,
20231010,60254,59891,61254,59163,505368,30342448700,00,0.00,N,2,1363,
20231004,58891,59800,61799,56801,533674,31515265700,00,0.00,N,5,-1817,
20230925,60708,59891,60890,57709,377242,22394154700,00,0.00,N,2,272,
20230918,60436,63253,65162,60163,599053,37577009100,00,0.00,N,5,-3362,
20230911,63798,63253,65071,62435,860857,54906147300,00,0.00,N,2,817,
20230904,62981,61526,63253,61072,650299,40434144000,00,0.00,N,2,1455,
20230828,61526,63253,64798,60708,1133865,71368441900,00,0.00,N,5,-1364,
20230821,62890,65707,67252,61890,1760048,112605663700,00,0.00,N,5,-3726,
20230814,66616,82520,82702,66252,3767549,276055039000,00,0.00,N,5,-17086,
20230807,83702,80793,84247,77249,2301872,187346478800,00,0.00,N,2,2909,
20230731,80793,80430,84247,76885,3574489,289915112500,00,0.00,N,2,363,
20230724,80430,75977,82702,73250,5327582,419081702700,00,0.00,N,2,4272,
20230717,76158,81066,82884,72614,3108675,237896049500,00,0.00,N,5,-4817,
20230710,80975,62981,86337,61981,9305816,732991563900,00,0.00,N,2,17449,
20230703,63526,69888,69888,63162,996026,66173790000,00,0.00,N,5,-5816,
20230626,69342,73795,75704,67706,995354,70365461400,00,0.00,N,5,-4272,
20230619,73614,75613,76067,69978,772275,56140266500,00,0.00,N,5,-1999,
20230612,75613,75431,77067,72341,876744,65125719700,00,0.00,N,2,182,
20230605,75431,79521,80157,75159,629855,48711600700,00,0.00,N,5,-3636,
20230530,79067,77976,79975,76613,565120,44282741000,00,0.00,N,2,1182,
20230522,77885,78158,81702,76976,1112263,88634342600,00,0.00,N,2,182,
20230515,77703,74159,77885,73250,876195,66146628500,00,0.00,N,2,3544,
20230508,74159,75522,76795,73432,1046127,78526719400,00,0.00,N,5,-364,
20230502,74523,74159,75977,69797,673516,49434520400,00,0.00,N,2,364,
20230424,74159,77431,78430,73341,978813,73973625300,00,0.00,N,5,-2908,
20230417,77067,85701,86792,76885,1545716,125497903000,00,0.00,N,5,-7543,
20230410,84610,76795,91972,75613,5894235,499890364700,00,0.00,N,2,7906,
20230403,76704,75340,81248,72069,3207469,245295502300,00,0.00,N,2,1364,
20230327,75340,85610,89700,73250,4515217,360094630600,00,0.00,N,5,-8907,
20230320,84247,86246,91427,82702,3968177,344279142400,00,0.00,N,5,-2454,
20230313,86701,74613,89064,68433,5254054,418499437300,00,0.00,N,2,12088,
20230306,74613,59800,78976,58527,7804956,552015899800,00,0.00,N,2,15268,
20230227,59345,52166,64071,51075,3170620,186389761600,00,0.00,N,2,6543,
20230220,52802,53165,56619,52166,625750,33807481600,00,0.00,N,5,-545,
20230213,53347,56346,56801,53165,567599,31127139500,00,0.00,N,5,-3181,
20230206,56528,59891,59981,56164,526943,30653073900,00,0.00,N,5,-3635,
20230130,60163,60708,61617,57891,636028,37963766900,00,0.00,N,5,-455,
20230125,60618,59981,61163,58891,215934,12952117800,00,0.00,N,2,1364,
20230116,62172,64842,64937,61409,325363,20364547800,00,0.00,N,5,-2098,
20230109,64270,62935,65128,61504,407104,25740173800,00,0.00,N,2,2289,
20230102,61981,63507,64842,59979,467261,28998807700,00,0.00,N,5,-1812,
20221226,63793,65257,70256,61600,960058,64029688500,00,0.00,N,5,-1192,
20221219,64985,60895,65167,60895,605353,38300455000,00,0.00,N,2,4726,
20221212,60259,58986,63803,58713,400771,24472290000,00,0.00,N,2,637,
20221205,59622,60077,61077,58077,358652,21298062600,00,0.00,N,2,181,
20221128,59441,60440,62894,57986,364881,22124824700,00,0.00,N,5,-908,
20221121,60349,62803,63258,59441,303346,18425400900,00,0.00,N,5,-2454,
20221114,62803,65076,66348,62713,484225,31123864200,00,0.00,N,5,-2182,
20221107,64985,59350,65348,58713,518953,32203889700,00,0.00,N,2,5726,
20221031,59259,61258,62713,58713,328362,19887631500,00,0.00,N,5,-1000,
20221024,60259,58168,61258,58077,385674,23040821300,00,0.00,N,2,2818,
20221017,57441,57623,60440,56441,365279,21264191300,00,0.00,N,5,-727,
20221011,58168,55714,58532,54442,409597,22933078200,00,0.00,N,2,545,
20221004,57623,59713,60259,56805,438792,25680929800,00,0.00,N,5,-636,
20220926,58259,55896,59531,54260,746364,42358410100,00,0.00,N,2,818,
20220919,57441,62894,63258,56987,444041,26635857500,00,0.00,N,5,-5453,
20220913,62894,68529,69347,62258,461923,29944555100,00,0.00,N,5,-4363,
20220905,67257,67530,68620,65621,318364,21314866700,00,0.00,N,5,-818,
20220829,68075,68348,71711,67802,486184,33758076700,00,0.00,N,5,-3181,
20220822,71256,73619,74892,69529,437312,31493507600,00,0.00,N,5,-3272,
20220816,74528,80527,82254,74528,452698,35235152700,00,0.00,N,5,-5908,
20220808,80436,80799,83253,79345,693877,56428164700,00,0.00,N,2,455,
20220801,79981,76982,80163,74983,565717,43943829300,00,0.00,N,2,2999,
20220725,76982,73165,78073,72347,642273,48710131700,00,0.00,N,2,5181,
20220718,71801,71165,74255,69347,574308,41473484200,00,0.00,N,2,1636,
20220711,70165,71801,73165,69620,605874,43318700300,00,0.00,N,5,-2000,
20220704,72165,71801,76709,70347,1137477,83103411200,00,0.00,N,2,818,
20220627,71347,71620,73801,67257,756312,53634837300,00,0.00,N,2,1272,
20220620,70075,67893,70347,65621,566624,38403977700,00,0.00,N,2,2364,
20220613,67711,70711,71529,64803,529034,36127732300,00,0.00,N,5,-4999,
20220607,72710,74165,74801,71529,328952,24161911600,00,0.00,N,5,-1455,
20220530,74165,72892,76709,72074,347271,25686193400,00,0.00,N,2,2091,
20220523,72074,70075,74165,69257,478086,34484062400,00,0.00,N,2,2545,
20220516,69529,69438,71892,67166,639872,44306609300,00,0.00,N,5,-182,
20220509,69711,77527,78709,65712,743543,53707217200,00,0.00,N,5,-8816,
20220502,78527,82708,83526,77891,258284,20919428000,00,0.00,N,5,-5454,
20220425,83981,77800,84162,75528,657623,52794932400,00,0.00,N,2,4545,
20220418,79436,79618,82072,78618,294398,23613242800,00,0.00,N,5,-182,
20220411,79618,82072,83072,78618,396641,32052142200,00,0.00,N,5,-2999,
20220404,82617,88070,88525,81981,453049,38690476200,00,0.00,N,5,-5453,
20220328,88070,89706,91342,87343,488327,43590943700,00,0.00,N,5,-1909,
20220321,89979,95978,95978,87798,908467,82121581000,00,0.00,N,5,-5453,
20220314,95432,90888,99068,87162,2388001,221742076500,00,0.00,N,2,10361,
20220307,85071,82526,89070,80981,715615,60981881200,00,0.00,N,2,727,
20220228,84344,77891,92251,76164,1203687,103010632800,00,0.00,N,2,6635,
20220221,77709,78073,80436,73347,653648,50342790000,00,0.00,N,5,-364,
20220214,78073,75710,79800,73801,599484,46312664700,00,0.00,N,2,364,
20220207,77709,80890,81890,77255,571472,45272887900,00,0.00,N,5,-1273,
20220203,78982,75710,80254,75710,297337,23386771300,00,0.00,N,2,3909,
20220124,75073,80709,82708,71711,1056773,81062810800,00,0.00,N,5,-6272,
20220117,85306,85401,90644,78825,2118102,179131425400,00,0.00,N,5,-4861,
20220110,90167,102844,107228,89786,1309085,130179242600,00,0.00,N,5,-12868,
20220103,103035,118571,119905,102367,986963,108381468700,00,0.00,N,5,-15536,
20211227,118571,118797,129723,118476,1526091,190247360800,00,0.00,N,5,-318,
20211220,118889,118056,120278,113611,803675,94698244400,00,0.00,N,2,833,
20211213,118056,116297,118334,112963,596747,69144321200,00,0.00,N,2,2408,
20211206,115648,112408,117500,108334,813057,92407299600,00,0.00,N,2,2222,
20211129,113426,120093,121852,110000,1438991,164293633100,00,0.00,N,5,-2685,
20211122,116111,118148,120556,110371,1407183,161860763600,00,0.00,N,5,-3056,
20211115,119167,116204,137963,114815,5512097,697324792100,00,0.00,N,2,9630,
20211108,109537,106574,123982,101297,1597214,176368444900,00,0.00,N,5,-186,
20211101,109723,104630,113611,101945,669297,72900631300,00,0.00,N,2,4815,
20211025,104908,113982,116389,101574,894042,98724907600,00,0.00,N,5,-8240,
20211018,113148,115371,117871,110556,655376,74556380200,00,0.00,N,5,-1575,
20211012,114723,115278,116945,108889,627392,71562857300,00,0.00,N,5,-925,
20211005,115648,125463,126667,110463,1767502,205776453200,00,0.00,N,5,-13982,
20210927,129630,144352,144445,129445,1141255,155531519600,00,0.00,N,5,-15371,
20210923,145001,150093,156297,144445,1760836,265083405300,00,0.00,N,2,2778,
20210913,142223,140093,144260,137130,1181837,167314309000,00,0.00,N,2,1297,
20210906,140926,150927,152315,140556,1024198,148932206300,00,0.00,N,5,-10001,
20210830,150927,160093,160927,150371,1604216,250095402100,00,0.00,N,5,-7777,
20210823,158704,151204,165464,151019,4925289,786596644700,00,0.00,N,2,8703,
20210817,150001,149260,156945,147315,2832391,432362078800,00,0.00,N,5,-1388,
20210809,151389,134815,155278,129723,6879521,1010583815100,00,0.00,N,2,15833,
20210802,135556,128612,138797,128612,825694,111237534300,00,0.00,N,2,6852,
20210726,128704,137778,139723,128426,883963,117958598600,00,0.00,N,5,-8334,
20210719,137038,147038,147686,136389,1446597,204584416900,00,0.00,N,5,-8981,
20210712,146019,151389,156945,142130,2105044,311657435700,00,0.00,N,5,-2685,