KissMeData/299030/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,24000,23250,24550,22550,254290,6075049250,00,0.00,N,2,750,
20250210,23250,20500,23700,20400,216967,4948240300,00,0.00,N,2,2150,
20250203,21100,21400,22500,20300,149382,3214422600,00,0.00,N,2,50,
20250131,21050,21050,21500,20550,26481,559611750,00,0.00,N,3,0,
20250120,21050,22600,23500,20600,176866,3887529300,00,0.00,N,5,-1550,
20250113,22600,22200,25200,21450,261256,6026661850,00,0.00,N,3,0,
20250106,22600,20000,24850,19980,392843,8854085380,00,0.00,N,2,2680,
20241230,19920,16930,21600,16600,315064,6233454140,00,0.00,N,2,2870,
20241223,17050,17940,18500,16710,77084,1357677860,00,0.00,N,5,-890,
20241216,17940,19170,19580,17850,117749,2239328750,00,0.00,N,5,-1230,
20241209,19170,17760,19310,16500,440769,8022302550,00,0.00,N,2,530,
20241202,18640,20750,21300,18010,162642,3112544060,00,0.00,N,5,-1910,
20241125,20550,21150,23000,19900,133009,2904009580,00,0.00,N,5,-1000,
20241118,21550,20100,22150,19930,153686,3242903900,00,0.00,N,2,950,
20241111,20600,26900,27300,18500,472595,10852084750,00,0.00,N,5,-6550,
20241104,27150,28350,31050,26700,228984,6615655950,00,0.00,N,5,-1200,
20241028,28350,26950,29000,26750,98400,2774820100,00,0.00,N,2,1100,
20241021,27250,28200,28900,26800,102016,2818790050,00,0.00,N,5,-950,
20241014,28200,30700,31350,28100,138304,4077911500,00,0.00,N,5,-2500,
20241007,30700,31350,33200,30450,272083,8697937500,00,0.00,N,2,150,
20240930,30550,31900,31950,29450,102841,3157094700,00,0.00,N,5,-1050,
20240923,31600,27850,31900,27700,406857,12431380900,00,0.00,N,2,3750,
20240919,27850,27750,28600,27300,45077,1258579200,00,0.00,N,2,250,
20240909,27600,27000,28450,25900,138105,3741369300,00,0.00,N,2,400,
20240902,27200,30100,31300,27100,244425,7173387350,00,0.00,N,5,-2950,
20240826,30150,30950,32000,28950,349306,10561983450,00,0.00,N,5,-600,
20240819,30750,29250,31450,28550,238795,7195473500,00,0.00,N,2,1500,
20240812,29250,27850,30700,27600,178531,5214066750,00,0.00,N,2,1400,
20240805,27850,30150,30550,24350,424187,11614273900,00,0.00,N,5,-2900,
20240729,30750,29550,33100,29400,459827,14487303150,00,0.00,N,2,1250,
20240722,29500,31250,31700,28850,446380,13420004200,00,0.00,N,5,-2050,
20240715,31550,34350,34650,30500,425925,13727111900,00,0.00,N,5,-2750,
20240708,34300,35700,38300,34200,469549,16968566500,00,0.00,N,5,-1250,
20240701,35550,38600,39850,35100,491404,18356210950,00,0.00,N,5,-3050,
20240624,38600,49050,49600,37250,1518696,63576627800,00,0.00,N,5,-12100,
20240617,50700,59100,60300,48350,1018436,54564673000,00,0.00,N,5,-8500,
20240610,59200,58500,64900,57500,971737,59423469200,00,0.00,N,3,0,
20240603,59200,54100,61600,53600,909452,53153995800,00,0.00,N,2,6200,
20240527,53000,57900,59000,52700,649939,35923574300,00,0.00,N,5,-4900,
20240520,57900,57000,59600,53700,403743,22906293700,00,0.00,N,2,1100,
20240513,56800,58200,59000,56400,213118,12293644500,00,0.00,N,5,-1700,
20240507,58500,66000,66000,57500,473464,28808255700,00,0.00,N,5,-6200,
20240429,64700,54700,67700,54000,1306809,81416246800,00,0.00,N,2,10900,
20240422,53800,51500,56000,51300,209873,11332616800,00,0.00,N,2,2900,
20240415,50900,52600,53600,49650,307849,15754331650,00,0.00,N,5,-3100,
20240408,54000,61100,61200,54000,245171,13885080400,00,0.00,N,5,-5900,
20240401,59900,58900,61400,55500,404183,23799773700,00,0.00,N,2,900,
20240325,59000,62000,62000,58500,376094,22639713900,00,0.00,N,5,-3200,
20240318,62200,63500,66100,60300,723381,45166065300,00,0.00,N,5,-1300,
20240311,63500,67900,70400,62300,1085635,72720230600,00,0.00,N,5,-3700,
20240304,67200,57100,73100,57100,2114591,140854269200,00,0.00,N,2,10100,
20240226,57100,61100,61500,57100,280269,16562931000,00,0.00,N,5,-3600,
20240219,60700,58500,65000,56500,809221,49814282700,00,0.00,N,2,2000,
20240213,58700,56600,60000,54700,324364,18613494800,00,0.00,N,2,2100,
20240205,56600,53600,57000,51800,251797,13632882400,00,0.00,N,2,2600,
20240129,54000,53500,56400,51200,444948,23660481200,00,0.00,N,2,2600,
20240122,51400,56400,56700,49000,465706,24325085700,00,0.00,N,5,-4600,
20240115,56000,61500,62100,56000,355451,20728224400,00,0.00,N,5,-6200,
20240108,62200,66600,66600,61600,327243,20964570800,00,0.00,N,5,-4100,
20240102,66300,68900,69000,65000,300950,20007695300,00,0.00,N,5,-2500,
20231226,68800,68600,68900,66500,229021,15517115600,00,0.00,N,5,-100,
20231218,68900,68900,71700,68000,733358,51367737900,00,0.00,N,2,800,
20231211,68100,67400,69900,65800,614654,41434528100,00,0.00,N,2,1300,
20231204,66800,72500,73200,63500,714871,48374955900,00,0.00,N,5,-4700,
20231127,71500,71400,74800,67900,857111,61196693800,00,0.00,N,2,500,
20231120,71000,64900,71500,64800,659072,44882697900,00,0.00,N,2,6200,
20231113,64800,67300,69000,64000,869640,57315633500,00,0.00,N,5,-2500,
20231106,67300,75000,82100,66600,1122937,84598399700,00,0.00,N,5,-3100,
20231030,70400,71300,72400,64000,1061204,72493878500,00,0.00,N,5,-1500,
20231023,71900,87000,89200,70300,992529,77733917000,00,0.00,N,5,-16300,
20231016,88200,106000,106200,84000,815388,77195398100,00,0.00,N,5,-19400,
20231010,107600,108700,111000,100500,274070,29205171800,00,0.00,N,2,1600,
20231004,106000,111000,111000,103300,228100,24251914100,00,0.00,N,5,-5000,
20230925,111000,112800,114000,105400,216489,23673666100,00,0.00,N,5,-500,
20230918,111500,121700,125500,109400,494136,58260615400,00,0.00,N,5,-7400,
20230911,118900,118900,121700,109000,652245,75129534500,00,0.00,N,3,0,
20230904,118900,128000,132300,116200,767219,95382973300,00,0.00,N,5,-9400,
20230828,128300,117000,128700,115100,1423831,175796442500,00,0.00,N,2,17200,
20230821,111100,112000,116000,106900,576718,64473744100,00,0.00,N,5,-500,
20230814,111600,107200,116700,99900,840170,90375682700,00,0.00,N,2,1900,
20230807,109700,107100,116000,102300,680129,73706974900,00,0.00,N,2,800,
20230731,108900,123000,126400,107000,1075197,124688816500,00,0.00,N,5,-7100,
20230724,116000,125300,147000,103500,3530470,445824420800,00,0.00,N,5,-10000,
20230717,126000,120400,133500,116000,2555464,313723702900,00,0.00,N,2,4000,
20230710,122000,101000,134600,100100,5192234,614806537300,00,0.00,N,2,24100,
20230703,97900,90300,104700,90100,4418026,427546662200,00,0.00,N,2,7800,
20230626,90100,76000,99000,74400,8809277,795053409000,00,0.00,N,2,14100,
20230619,76000,69500,79400,68700,1831383,137428472700,00,0.00,N,2,6000,
20230612,70000,71400,73400,68100,777870,55267492200,00,0.00,N,5,-300,
20230605,70300,68000,71400,67600,575189,39869903200,00,0.00,N,2,3300,
20230530,67000,64500,67300,63600,255133,16785394300,00,0.00,N,2,2700,
20230522,64300,64800,67500,63500,359962,23729052900,00,0.00,N,5,-700,
20230515,65000,64200,66500,62500,548902,35377437800,00,0.00,N,2,800,
20230508,64200,68000,72600,63900,727233,48962690800,00,0.00,N,5,-3300,
20230502,67500,69700,70900,67100,321462,22241215800,00,0.00,N,5,-2200,
20230424,69700,74700,76600,68000,1489828,106596457700,00,0.00,N,5,-6500,
20230417,76200,67700,91400,66200,6792745,560734417500,00,0.00,N,2,8700,
20230410,67500,70900,71700,62500,1224460,82485462300,00,0.00,N,5,-3200,
20230403,70700,65800,73400,64300,1731496,121132332700,00,0.00,N,2,5500,
20230327,65200,65700,69400,64100,1103127,73582513100,00,0.00,N,5,-500,
20230320,65700,59000,70600,58500,1942429,128243843300,00,0.00,N,2,5700,
20230313,60000,60100,67300,59500,1102129,69415807800,00,0.00,N,5,-300,
20230306,60300,63300,67700,59500,1079813,69325486000,00,0.00,N,5,-1800,
20230227,62100,58200,62700,56900,561370,34036742000,00,0.00,N,2,3900,
20230220,58200,61600,61600,57800,359084,21449557100,00,0.00,N,5,-1500,
20230213,59700,59200,62100,57400,448551,26575134200,00,0.00,N,2,500,
20230206,59200,58800,61500,57900,366205,21821632700,00,0.00,N,2,500,
20230130,58700,57400,59900,55900,316279,18392189600,00,0.00,N,2,1500,
20230125,57200,57600,58400,56100,198939,11365956700,00,0.00,N,5,-300,
20230116,57500,58500,58500,55300,194025,11043487100,00,0.00,N,5,-500,
20230109,58000,56600,58300,55800,169137,9626342300,00,0.00,N,2,2000,
20230102,56000,54800,56000,52300,158821,8613518900,00,0.00,N,2,1900,
20221226,54100,55900,56500,53000,173231,9522816900,00,0.00,N,5,-1500,
20221219,55600,61100,61200,55500,277748,16141503900,00,0.00,N,5,-5900,
20221212,61500,63600,64000,61100,190016,11925922000,00,0.00,N,5,-2600,
20221205,64100,65000,65500,62400,264524,16862267800,00,0.00,N,5,-900,
20221128,65000,68200,69200,65000,387846,25867347400,00,0.00,N,5,-2500,
20221121,67500,63500,69700,63000,738224,49279853500,00,0.00,N,2,4000,
20221114,63500,65500,66100,63000,365821,23496319200,00,0.00,N,5,-1400,
20221107,64900,66900,67800,64000,486074,31744566500,00,0.00,N,5,-2000,
20221031,66900,64600,71200,62800,880144,58357662900,00,0.00,N,2,3400,
20221024,63500,67400,67800,60000,822035,51473721500,00,0.00,N,5,-2600,
20221017,66100,64600,70900,64500,571675,38915040600,00,0.00,N,5,-600,
20221011,66700,66000,69700,63300,477587,31935288200,00,0.00,N,5,-1000,
20221004,67700,66000,68900,63300,552411,36462599800,00,0.00,N,2,3700,
20220926,64000,78500,78500,62700,1271348,89560533200,00,0.00,N,5,-15700,
20220919,79700,70200,81400,66100,2902760,221946998700,00,0.00,N,2,9800,
20220913,69900,74600,74900,68300,708068,50386320100,00,0.00,N,5,-4200,
20220905,74100,72800,77700,70900,1065101,78936359000,00,0.00,N,2,100,
20220829,74000,65800,74800,64000,2274851,161790225500,00,0.00,N,2,6300,
20220822,67700,55600,72200,52900,2128662,142345808800,00,0.00,N,2,11700,
20220816,56000,55200,58000,55200,205632,11672963900,00,0.00,N,2,1000,
20220808,55000,56200,56600,50700,190463,10400374800,00,0.00,N,5,-1200,
20220801,56200,56200,58500,55200,126429,7179953000,00,0.00,N,2,400,
20220725,55800,54100,56300,53700,77943,4287106300,00,0.00,N,2,1300,
20220718,54500,52800,56300,51700,116120,6273863100,00,0.00,N,2,2500,
20220711,52000,51400,52300,49450,75357,3818311050,00,0.00,N,2,500,
20220704,51500,51500,53100,50000,61194,3135105900,00,0.00,N,2,100,
20220627,51400,53900,56000,50500,106818,5656782600,00,0.00,N,5,-1000,
20220620,52400,58400,58400,50000,153772,8279609300,00,0.00,N,5,-5300,
20220613,57700,55500,58000,50000,216363,11865606400,00,0.00,N,2,1200,
20220607,56500,59500,59600,55800,124871,7096364100,00,0.00,N,5,-2800,
20220530,59300,58300,59900,58100,85211,5033842000,00,0.00,N,2,1100,
20220523,58200,59600,61600,58200,159689,9593598900,00,0.00,N,5,-1400,
20220516,59600,56000,61000,55300,146885,8562448000,00,0.00,N,2,4000,
20220509,55600,58800,58800,51900,255141,14001553300,00,0.00,N,5,-3300,
20220502,58900,59800,60700,58300,104367,6198109300,00,0.00,N,5,-1100,
20220425,60000,60000,61600,58000,309810,18575976900,00,0.00,N,5,-2000,
20220418,62000,63300,69000,61100,569488,36768260700,00,0.00,N,5,-1300,
20220411,63300,67800,67900,62900,226820,14688446300,00,0.00,N,5,-4200,
20220404,67500,67000,68900,65500,355484,23922947700,00,0.00,N,2,700,
20220328,66800,66000,67300,63900,313838,20554215800,00,0.00,N,2,500,
20220321,66300,64600,67600,63000,319785,20953239500,00,0.00,N,2,2100,
20220314,64200,62600,64900,59200,280293,17540193100,00,0.00,N,2,1700,
20220307,62500,62400,64600,60800,189897,11906651800,00,0.00,N,5,-1300,
20220228,63800,60900,63900,59000,200067,12298281700,00,0.00,N,2,2400,
20220221,61400,58000,61500,57400,186502,11099565000,00,0.00,N,2,2400,
20220214,59000,59600,61000,57300,163632,9690715600,00,0.00,N,5,-1600,
20220207,60600,64500,64500,60200,202830,12580245500,00,0.00,N,5,-3200,
20220203,63800,65200,66000,62500,118255,7552763400,00,0.00,N,5,-700,
20220124,64500,59800,65500,57300,691021,43287917500,00,0.00,N,2,2900,
20220117,61600,68000,68500,59200,728022,45488446800,00,0.00,N,5,-6100,
20220110,67700,59500,69000,57000,1453971,93111871400,00,0.00,N,2,8600,
20220103,59100,51200,60000,50900,787916,44074758300,00,0.00,N,2,8200,
20211227,50900,50000,52000,49300,163984,8221915700,00,0.00,N,2,900,
20211220,50000,50100,51400,48400,207903,10299592450,00,0.00,N,5,-800,
20211213,50800,54000,55000,50500,141292,7461313200,00,0.00,N,5,-2900,
20211206,53700,51700,53900,50300,142958,7494990200,00,0.00,N,2,2000,
20211129,51700,48800,51900,46550,237664,11774028550,00,0.00,N,3,0,
20211122,51700,54000,56400,51400,269871,14508851300,00,0.00,N,5,-2900,
20211115,54600,48100,56300,48000,396517,20671103300,00,0.00,N,2,6500,
20211108,48100,49300,50300,46950,249435,12097117000,00,0.00,N,5,-2200,
20211101,50300,52600,53500,50000,225228,11665756200,00,0.00,N,5,-2700,
20211025,53000,55000,56800,52800,188668,10295662600,00,0.00,N,5,-1900,
20211018,54900,58100,58500,54500,227659,12822515600,00,0.00,N,5,-2500,
20211012,57400,56000,58000,54500,146014,8242820800,00,0.00,N,2,1500,
20211005,55900,59400,59400,53300,325580,18215080300,00,0.00,N,5,-3800,
20210927,59700,60700,64100,59500,433286,26409434500,00,0.00,N,5,-1000,
20210923,60700,61300,61300,60000,96647,5855844200,00,0.00,N,5,-1100,
20210913,61800,61700,63400,60600,247786,15332793600,00,0.00,N,2,100,
20210906,61700,64100,67200,61000,436696,27978949900,00,0.00,N,5,-2200,
20210830,63900,61800,65600,61200,353061,22557585200,00,0.00,N,2,2800,
20210823,61100,59500,62600,57800,317114,19185428100,00,0.00,N,2,1800,
20210817,59300,67500,68200,58700,655476,41683911100,00,0.00,N,5,-9500,
20210809,68800,66200,71100,66000,821710,55784772000,00,0.00,N,2,2300,
20210802,66500,68900,68900,65600,453128,30344310000,00,0.00,N,5,-2500,
20210726,69000,71000,71400,68000,623112,43305542500,00,0.00,N,5,-1000,
20210719,70000,70300,72000,66700,1011109,70095811500,00,0.00,N,3,0,
20210712,70000,71500,73900,69100,1149031,81520354900,00,0.00,N,5,-900,