KissMeData/005070/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,38250,37200,38250,32650,1191997,42636088950,00,0.00,N,5,-700,
20250331,38950,39850,40650,35150,1599097,60425359050,00,0.00,N,5,-2250,
20250324,41200,48350,48600,41000,1175822,53275115550,00,0.00,N,5,-6850,
20250317,48050,48750,50400,47750,1859971,90541533850,00,0.00,N,5,-200,
20250310,48250,49200,51200,47700,2003656,98253716700,00,0.00,N,5,-1100,
20250304,49350,53200,53200,48150,1826525,92118455775,00,0.00,N,5,-4150,
20250224,53500,55300,60200,53500,3732779,211856884100,00,0.00,N,5,-3100,
20250217,56600,49200,57300,47950,3826892,204807507250,00,0.00,N,2,6950,
20250210,49650,48700,50800,47250,1532448,75289320050,00,0.00,N,2,350,
20250203,49300,51200,52000,47900,1421004,70648463450,00,0.00,N,5,-3500,
20250131,52800,52600,53400,51000,237847,12454209000,00,0.00,N,2,300,
20250120,52500,55600,61100,52000,2755298,154116682800,00,0.00,N,5,-2800,
20250113,55300,55600,59300,53500,1137321,63879427000,00,0.00,N,5,-600,
20250106,55900,57400,59900,55300,1228900,70825535500,00,0.00,N,2,100,
20241230,55800,51000,56900,49500,770981,40888416250,00,0.00,N,2,4200,
20241223,51600,53900,57200,50800,772633,41311356000,00,0.00,N,5,-2200,
20241216,53800,59300,60600,53100,1102802,61862682900,00,0.00,N,5,-4500,
20241209,58300,56000,60500,52000,1586619,89116571500,00,0.00,N,2,700,
20241202,57600,62600,65100,55400,1647842,100122362000,00,0.00,N,5,-4300,
20241125,61900,64300,70900,61000,4477311,296582909500,00,0.00,N,5,-1600,
20241118,63500,66900,70400,61900,2034374,132506410700,00,0.00,N,5,-4000,
20241111,67500,85700,86700,62000,1892399,140386392100,00,0.00,N,5,-18100,
20241104,85600,100100,107000,85500,1276448,118467299100,00,0.00,N,5,-13800,
20241028,99400,100400,108800,98200,559330,57566361000,00,0.00,N,5,-1600,
20241021,101000,107900,109700,100400,497397,51703805600,00,0.00,N,5,-6900,
20241014,107900,115500,118000,107000,570992,64039030700,00,0.00,N,5,-11200,
20241007,119100,121900,126600,118000,570953,70311133400,00,0.00,N,5,-1800,
20240930,120900,130400,132300,120200,399838,50039445100,00,0.00,N,5,-9400,
20240923,130300,109300,132900,107500,909634,112231624800,00,0.00,N,2,21900,
20240919,108400,111700,113000,107100,221976,24393385600,00,0.00,N,5,-900,
20240909,109300,99600,112300,96500,808682,82945807700,00,0.00,N,2,5900,
20240902,103400,108000,123100,102800,1315754,151633364500,00,0.00,N,5,-3800,
20240826,107200,106600,108500,101300,634360,66769471300,00,0.00,N,2,1900,
20240819,105300,114100,115600,105100,637093,68921451800,00,0.00,N,5,-9400,
20240812,114700,114000,118200,109300,325964,37133440700,00,0.00,N,2,1600,
20240805,113100,124900,124900,100100,1178220,132350407300,00,0.00,N,5,-12500,
20240729,125600,130300,134100,125600,640595,83153951700,00,0.00,N,5,-6200,
20240722,131800,138400,140500,127200,956096,126922116600,00,0.00,N,5,-8100,
20240715,139900,142400,142500,131500,947530,129174351800,00,0.00,N,5,-1300,
20240708,141200,145800,160300,140800,1231150,181683558800,00,0.00,N,5,-4800,
20240701,146000,142000,152800,140000,903295,132368487700,00,0.00,N,2,1800,
20240624,144200,149900,151000,140200,777393,112198232400,00,0.00,N,5,-7500,
20240617,151700,162000,164000,148500,1255610,194901822600,00,0.00,N,5,-10300,
20240610,162000,164000,181000,160400,2845285,490197870600,00,0.00,N,5,-3200,
20240603,165200,155600,166300,152700,805566,129382016500,00,0.00,N,2,10200,
20240527,155000,137500,158500,137300,1369732,205980519500,00,0.00,N,2,18000,
20240520,137000,141400,145000,136800,608800,85304302100,00,0.00,N,5,-5400,
20240513,142400,143400,145400,139100,332259,47286897700,00,0.00,N,5,-1100,
20240507,143500,151600,153000,142600,359823,52672114400,00,0.00,N,5,-7800,
20240429,151300,147600,157800,144500,396818,60388096600,00,0.00,N,2,3600,
20240422,147700,150200,155900,145700,611725,92160748600,00,0.00,N,5,-1500,
20240415,149200,142100,152200,137700,699627,100912794800,00,0.00,N,2,4200,
20240408,145000,149700,156000,144600,587186,87745413400,00,0.00,N,5,-6800,
20240401,151800,159800,163700,151200,765548,119708152200,00,0.00,N,5,-8200,
20240325,160000,169100,175600,159500,878177,146044159500,00,0.00,N,5,-9200,
20240318,169200,178900,179100,167600,706656,121961102800,00,0.00,N,5,-8000,
20240311,177200,165500,181000,164000,988915,172586398800,00,0.00,N,2,10300,
20240304,166900,179600,179900,165000,927385,158838813800,00,0.00,N,5,-10200,
20240226,177100,177700,184500,169700,1128498,199701731100,00,0.00,N,5,-900,
20240219,178000,175600,194300,169200,2088143,377795275200,00,0.00,N,2,2200,
20240213,175800,161600,180000,154200,1534365,258536241900,00,0.00,N,2,15900,
20240205,159900,147600,164200,146000,1171370,181024765200,00,0.00,N,2,13400,
20240129,146500,136800,147000,129100,903626,123977722500,00,0.00,N,2,11500,
20240122,135000,136400,142200,126500,938013,123672474000,00,0.00,N,5,-3600,
20240115,138600,141000,142600,132200,677556,93989299400,00,0.00,N,5,-3400,
20240108,142000,148000,153700,140100,657183,97102664700,00,0.00,N,5,-3100,
20240102,145100,145900,147700,138500,545183,77666837900,00,0.00,N,5,-2200,
20231226,147300,147600,149500,142100,441766,64232021300,00,0.00,N,5,-2600,
20231218,149900,151500,155800,149900,741017,113300241200,00,0.00,N,5,-1200,
20231211,151100,157100,157300,150400,793390,121422667800,00,0.00,N,5,-5600,
20231204,156700,161000,163600,148900,832864,129890261200,00,0.00,N,5,-1200,
20231127,157900,159000,166100,155900,734106,118039496300,00,0.00,N,5,-1100,
20231120,159000,159000,163900,155200,414117,66338725900,00,0.00,N,3,0,
20231113,159000,151100,164800,148000,541892,84603754300,00,0.00,N,2,8100,
20231106,150900,170700,181000,150300,1323239,221512870400,00,0.00,N,5,-9400,
20231030,160300,144400,160300,133400,887999,130074943500,00,0.00,N,2,12700,
20231023,147600,155400,166200,141900,1079869,164022083900,00,0.00,N,5,-11200,
20231016,158800,161700,171000,157300,922599,152815990100,00,0.00,N,5,-5500,
20231010,164300,162100,169900,150600,771732,124359929500,00,0.00,N,2,8300,
20231004,156000,149200,159000,141500,595412,90599049700,00,0.00,N,2,6600,
20230925,149400,152500,152600,145600,318938,47348575000,00,0.00,N,5,-4000,
20230918,153400,162600,178000,151000,945667,152884559700,00,0.00,N,5,-9200,
20230911,162600,150800,162600,139400,1913254,290258528100,00,0.00,N,2,10500,
20230904,152100,149162,167600,148600,1178477,185809521000,00,0.00,N,5,-815,
20230828,152915,163090,163189,149557,1081607,168575534700,00,0.00,N,5,-8693,
20230821,161608,150149,170400,147976,1932073,309814088200,00,0.00,N,2,10471,
20230814,151137,150149,153607,141358,1037556,154651857200,00,0.00,N,5,-2865,
20230807,154002,161016,162497,149162,1616646,251675603000,00,0.00,N,5,-10965,
20230731,164967,172178,181760,162201,1653735,284946383200,00,0.00,N,5,-7013,
20230724,171980,203986,223249,158052,7381060,1466984931100,00,0.00,N,5,-32500,
20230717,204480,187489,212383,185217,3678937,739648831500,00,0.00,N,2,16793,
20230710,187687,197565,199047,184822,2302122,440945591900,00,0.00,N,5,-9878,
20230703,197565,186699,204480,183834,2310318,448839174400,00,0.00,N,2,13039,
20230626,184526,203986,205468,179093,2433309,460852840000,00,0.00,N,5,-21930,
20230619,206456,210407,220285,199541,2411678,504275477000,00,0.00,N,5,-5927,
20230612,212383,217322,239548,206456,5689443,1271912449000,00,0.00,N,5,-2963,
20230605,215346,178698,215840,176327,3684635,714447668100,00,0.00,N,2,38525,
20230530,176821,173857,178796,161509,3950290,688030856400,00,0.00,N,2,4149,
20230522,172672,172573,186699,170301,2230438,401647314600,00,0.00,N,5,-395,
20230515,173067,157163,174746,147186,2375994,388053782000,00,0.00,N,2,14126,
20230508,158941,176129,177315,149754,3321495,546021538200,00,0.00,N,5,-14027,
20230502,172968,177809,186304,170795,1679427,301707736400,00,0.00,N,2,592,
20230424,172376,174549,187292,157064,3747097,635430674800,00,0.00,N,5,-4840,
20230417,177216,176821,186501,171486,2076088,372269267700,00,0.00,N,2,395,
20230410,176821,185711,193021,148174,5515462,967561577200,00,0.00,N,5,-13039,
20230403,189860,159534,197170,155484,8748609,1593638245200,00,0.00,N,2,37834,
20230327,152026,120515,155089,120317,7578000,1065398413700,00,0.00,N,2,32005,
20230320,120021,90386,129800,89398,10635553,1212778591200,00,0.00,N,2,26474,
20230313,93547,91868,102931,86928,6008688,574924080200,00,0.00,N,2,395,
20230306,93152,95325,105895,89398,8796088,854575506200,00,0.00,N,2,4544,
20230227,88608,70234,88904,70037,7903022,633963867600,00,0.00,N,2,17682,
20230220,70926,70926,73790,68160,4150462,294616956900,00,0.00,N,5,-98,
20230213,71024,67863,78532,66085,7391685,537031922300,00,0.00,N,2,2272,
20230206,68752,62924,70728,62727,4594603,308274774800,00,0.00,N,2,6421,
20230130,62331,58380,63221,56306,2129367,128026846600,00,0.00,N,2,4544,
20230125,57787,56602,59763,56108,1150119,66505100200,00,0.00,N,2,1481,
20230116,56306,56009,57689,54231,1219630,68545190500,00,0.00,N,2,692,
20230109,55614,53836,57195,53243,1086378,59967172500,00,0.00,N,2,2568,
20230102,53046,52651,54034,51169,1001774,52609526900,00,0.00,N,2,1877,
20221226,51169,50971,54528,50971,1454883,76420803600,00,0.00,N,2,198,
20221219,50971,53639,54034,50576,1726075,89829505500,00,0.00,N,5,-2964,
20221212,53935,54034,56108,52848,1760248,95219917400,00,0.00,N,5,-988,
20221205,54923,60553,62233,53836,3041963,175160870300,00,0.00,N,5,-5630,
20221128,60553,62035,66382,60257,3266800,205133742600,00,0.00,N,5,-988,
20221121,61541,60059,62035,55318,3150438,183027165600,00,0.00,N,2,1482,
20221114,60059,65789,66382,58578,2717586,169335498600,00,0.00,N,5,-5434,
20221107,65493,66875,66875,62430,2122212,138139574600,00,0.00,N,5,-889,
20221031,66382,67369,70432,64702,2821298,189352125800,00,0.00,N,5,-296,
20221024,66678,63221,68950,60751,3460631,223077006900,00,0.00,N,2,5729,
20221017,60949,53342,64900,53243,3598640,219244170900,00,0.00,N,2,6421,
20221011,54528,53046,55614,52256,1315899,71065706400,00,0.00,N,2,99,
20221004,54429,50774,55417,48551,2373371,122991283900,00,0.00,N,2,4544,
20220926,49885,57195,58084,48897,3058145,162761978550,00,0.00,N,5,-8792,
20220919,58677,63319,63714,57392,2973246,178423807400,00,0.00,N,5,-5037,
20220913,63714,68160,69641,63221,3451309,230155972000,00,0.00,N,5,-3853,
20220905,67567,61541,68061,57787,4325165,274933562900,00,0.00,N,2,5631,
20220829,61936,57195,65493,56898,3570921,224169943600,00,0.00,N,2,1877,
20220822,60059,57491,62924,56800,2868658,171495365500,00,0.00,N,2,1679,
20220816,58380,59664,61640,58183,2246995,134777289600,00,0.00,N,5,-692,
20220808,59072,55120,64603,54626,6913123,417479638200,00,0.00,N,2,3260,
20220801,55812,53243,57787,52651,3378840,187589040500,00,0.00,N,2,2865,
20220725,52947,52947,54528,50774,2515356,131892354500,00,0.00,N,5,-395,
20220718,53342,51169,55318,49292,3677696,194143232450,00,0.00,N,2,2469,
20220711,50873,49687,51860,45983,3269079,161338746750,00,0.00,N,2,1828,
20220704,49045,45291,50280,42970,4358757,203926692950,00,0.00,N,2,4247,
20220627,44798,55812,58380,44452,6569221,333140620700,00,0.00,N,5,-10619,
20220620,55417,59170,60949,49588,7672396,421188693200,00,0.00,N,5,-2667,
20220613,58084,49588,58578,49045,7415939,407695911950,00,0.00,N,2,7409,
20220607,50675,51860,52157,49885,1309056,66652234200,00,0.00,N,5,-1482,
20220530,52157,53342,55318,52058,2290219,122280951800,00,0.00,N,5,-691,
20220523,52848,54132,54429,49391,3402050,176708249700,00,0.00,N,5,-297,
20220516,53145,49885,54725,48304,4996938,258992673700,00,0.00,N,2,4248,
20220509,48897,53441,55120,47712,6224368,319638446700,00,0.00,N,5,-5137,
20220502,54034,54231,58973,52552,5283989,292868227800,00,0.00,N,5,-1383,
20220425,55417,57195,58479,50181,8306342,446640703200,00,0.00,N,5,-2469,
20220418,57886,44551,62233,43365,12149132,647677802650,00,0.00,N,2,13385,
20220411,44501,44155,45687,41538,3897208,171963140500,00,0.00,N,2,395,
20220404,44106,36500,44699,35660,4521501,187416223750,00,0.00,N,2,7804,
20220328,36302,34277,36747,33536,1321602,46646367350,00,0.00,N,2,2025,
20220321,34277,34573,35166,33536,824024,28373328500,00,0.00,N,2,99,
20220314,34178,33487,34672,31067,2152887,69696852600,00,0.00,N,2,98,
20220307,34080,37142,37488,33635,1253706,44261585950,00,0.00,N,5,-3753,
20220228,37833,37586,39513,37290,816198,31477502000,00,0.00,N,2,247,
20220221,37586,37784,38278,36401,976186,36520646700,00,0.00,N,5,-544,
20220214,38130,38525,38969,35265,1673372,62676182150,00,0.00,N,5,-1432,
20220207,39562,40402,40994,39216,1068215,42721899400,00,0.00,N,5,-494,
20220203,40056,40105,40402,39068,611982,24366934200,00,0.00,N,2,790,
20220124,39266,44501,44748,35956,3332584,136005432750,00,0.00,N,5,-4692,
20220117,43958,43365,45094,42377,1741649,76378566200,00,0.00,N,2,939,
20220110,43019,42723,43760,40056,1905629,79869077600,00,0.00,N,2,296,
20220103,42723,45785,46131,41982,1595223,69808968650,00,0.00,N,5,-2865,
20211227,45588,43168,46032,42427,1997867,88681995850,00,0.00,N,2,2420,
20211220,43168,43563,44600,41390,1810113,78214362500,00,0.00,N,5,-444,
20211213,43612,44057,45785,43464,1732847,77230213700,00,0.00,N,5,-247,
20211206,43859,42130,48354,41686,3481461,158467153300,00,0.00,N,2,1087,
20211129,42772,43859,45291,41439,2766990,119582456350,00,0.00,N,5,-2915,
20211122,45687,47613,48403,44501,4165759,193972117750,00,0.00,N,5,-2420,
20211115,48107,43760,49687,42871,6276775,292470226950,00,0.00,N,2,5038,
20211108,43069,43958,44304,40896,2671481,114533894000,00,0.00,N,5,-296,
20211101,43365,41587,44155,39118,2955554,123339515050,00,0.00,N,2,1827,
20211025,41538,45193,46674,41093,2867727,125298132000,00,0.00,N,5,-3655,
20211018,45193,48057,50478,43958,4607957,220095839800,00,0.00,N,5,-2469,
20211012,47662,43563,50379,43118,4397221,207464053150,00,0.00,N,2,4099,
20211005,43563,46427,49687,41192,4351733,196407740450,00,0.00,N,5,-4099,
20210927,48250,49700,51800,46300,4911285,242388051400,00,0.00,N,5,-1450,
20210923,49700,46700,51900,46300,4551094,226885753800,00,0.00,N,2,2000,
20210913,47700,47250,55400,45700,13324047,678045728400,00,0.00,N,2,450,
20210906,47250,42150,47850,41900,5924206,267023684700,00,0.00,N,2,5650,
20210830,41600,42050,43200,39800,3896666,162162900250,00,0.00,N,5,-50,
20210823,41650,46800,47250,40950,6702024,294534292900,00,0.00,N,5,-4700,
20210817,46350,49900,50500,45500,5510454,263078651300,00,0.00,N,5,-3550,
20210809,49900,42300,54700,41700,17410023,871580362750,00,0.00,N,2,7650,
20210802,42250,42150,44100,40500,4350003,183577307550,00,0.00,N,3,0,
20210726,42250,40350,44350,39850,6605427,276015524100,00,0.00,N,2,1700,
20210719,40550,38050,44450,37700,15261196,627391635100,00,0.00,N,2,2150,
20210712,38400,30950,39600,29950,18569476,674805707200,00,0.00,N,2,7800,