KissMeData/009450/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,70400,64600,71800,60800,329945,22077879350,00,0.00,N,2,2900,
20250331,67500,70500,75000,66400,344658,24317245200,00,0.00,N,5,-4900,
20250324,72400,76400,77900,71500,274000,20465556450,00,0.00,N,5,-3700,
20250317,76100,79400,82200,75800,412351,32514613600,00,0.00,N,5,-4000,
20250310,80100,83300,83300,77500,219453,17650674100,00,0.00,N,5,-3300,
20250304,83400,83700,85300,79400,238818,19715282050,00,0.00,N,5,-300,
20250224,83700,79100,88000,78800,415411,34676054700,00,0.00,N,2,3400,
20250217,80300,82700,84700,75500,378804,30537032600,00,0.00,N,5,-2500,
20250210,82800,75100,84500,74400,750572,59710173400,00,0.00,N,2,7100,
20250203,75700,79600,84400,75000,1046969,82921520500,00,0.00,N,5,-5300,
20250131,81000,88700,88900,78200,583197,47518239700,00,0.00,N,5,-9500,
20250120,90500,104700,107700,86500,619554,61784964100,00,0.00,N,5,-15000,
20250113,105500,101500,106700,98000,368071,37869577900,00,0.00,N,2,2800,
20250106,102700,91600,104400,90900,702747,69454946800,00,0.00,N,2,13700,
20241230,89000,89000,90600,84100,288568,25071838500,00,0.00,N,3,0,
20241223,89000,86500,90000,81500,348160,29954919500,00,0.00,N,2,2700,
20241216,86300,83500,88100,81900,322829,27560782800,00,0.00,N,2,4200,
20241209,82100,74500,85600,73500,379748,30374594200,00,0.00,N,2,5300,
20241202,76800,75400,79200,71700,502045,37941090600,00,0.00,N,2,1400,
20241125,75400,79000,81600,74500,443391,34409426200,00,0.00,N,5,-3300,
20241118,78700,89600,89600,77800,553122,45809708600,00,0.00,N,5,-11800,
20241111,90500,85000,94300,84100,858139,77155532000,00,0.00,N,2,5200,
20241104,85300,89600,90900,82400,367595,31855065300,00,0.00,N,5,-1200,
20241028,86500,90000,90000,81100,476063,40670666700,00,0.00,N,5,-3500,
20241021,90000,90200,94100,85500,408947,36777309100,00,0.00,N,2,1300,
20241014,88700,80400,91900,78600,579053,50144651600,00,0.00,N,2,8900,
20241007,79800,71100,82000,69200,388444,29695728000,00,0.00,N,2,8600,
20240930,71200,73400,73500,70000,116723,8360290200,00,0.00,N,5,-1600,
20240923,72800,70200,74800,67900,280781,20079124800,00,0.00,N,2,2700,
20240919,70100,69900,71800,68400,131823,9206769900,00,0.00,N,2,600,
20240909,69500,65000,70400,63500,302446,20481505500,00,0.00,N,2,4500,
20240902,65000,68800,70600,61400,397550,25889922600,00,0.00,N,5,-3800,
20240826,68800,69800,72900,66900,357289,24752741400,00,0.00,N,5,-1000,
20240819,69800,72100,75700,67500,632713,45476661600,00,0.00,N,5,-2900,
20240812,72700,57200,73000,55300,1201474,80245984000,00,0.00,N,2,15400,
20240805,57300,56000,57300,50100,297736,16098086900,00,0.00,N,2,800,
20240729,56500,57500,60300,56000,270297,15689052800,00,0.00,N,5,-900,
20240722,57400,57300,62600,56100,509789,30251769500,00,0.00,N,3,0,
20240715,57400,51400,58000,51400,362564,19789898000,00,0.00,N,2,5900,
20240708,51500,52200,52600,50000,133085,6829561800,00,0.00,N,5,-700,
20240701,52200,51200,52600,49750,187240,9546890350,00,0.00,N,2,1200,
20240624,51000,55500,56500,50200,235112,12405951200,00,0.00,N,5,-5600,
20240617,56600,52300,57000,50900,298252,16195118200,00,0.00,N,2,4300,
20240610,52300,53700,55200,51100,243687,12818777400,00,0.00,N,5,-1400,
20240603,53700,53200,55900,52800,269745,14673990000,00,0.00,N,2,1400,
20240527,52300,49500,56500,49500,619117,32810024350,00,0.00,N,2,2900,
20240520,49400,49450,51100,48050,196017,9709354450,00,0.00,N,5,-50,
20240513,49450,55900,56700,48600,380358,19407221350,00,0.00,N,5,-6950,
20240507,56400,52700,56800,51400,264361,14265834800,00,0.00,N,2,3700,
20240429,52700,59500,59800,52400,310662,17452291400,00,0.00,N,5,-7200,
20240422,59900,53500,61200,53400,375402,21975150900,00,0.00,N,2,5600,
20240415,54300,53000,56300,51800,147975,7932243200,00,0.00,N,2,700,
20240408,53600,56400,56500,53100,91605,5001443000,00,0.00,N,5,-2800,
20240401,56400,52500,58400,52000,356061,20060723400,00,0.00,N,2,3300,
20240325,53100,52800,54300,51500,122692,6504041600,00,0.00,N,2,400,
20240318,52700,50300,53600,50100,157365,8171916200,00,0.00,N,2,2400,
20240311,50300,53500,54800,49150,334429,17018131100,00,0.00,N,5,-3200,
20240304,53500,53300,57100,52700,162609,8967422900,00,0.00,N,2,500,
20240226,53000,56300,56800,53000,126566,6900667200,00,0.00,N,5,-3300,
20240219,56300,51100,57000,50600,467090,25198181900,00,0.00,N,2,5200,
20240213,51100,49350,51600,48500,204799,10338610200,00,0.00,N,2,1800,
20240205,49300,49800,49850,47200,139038,6749370150,00,0.00,N,5,-100,
20240129,49400,50700,51700,46250,437644,21640315000,00,0.00,N,2,2350,
20240122,47050,46950,50100,46450,213010,10363527850,00,0.00,N,2,300,
20240115,46750,46400,48800,46250,238473,11368821000,00,0.00,N,2,300,
20240108,46450,43900,47200,43700,209546,9574581850,00,0.00,N,2,2500,
20240102,43950,47200,47200,43550,309499,13780033850,00,0.00,N,5,-3250,
20231226,47200,46350,48000,45100,182579,8485712250,00,0.00,N,2,750,
20231218,46450,45450,46600,44500,324071,14736839850,00,0.00,N,2,1200,
20231211,45250,46900,47850,43900,475743,21554725550,00,0.00,N,5,-1750,
20231204,47000,46000,47500,44500,252069,11610511550,00,0.00,N,2,1000,
20231127,46000,47750,48950,44900,390388,18214151850,00,0.00,N,5,-1750,
20231120,47750,48700,49200,46550,329165,15673213700,00,0.00,N,5,-1000,
20231113,48750,50600,51300,47800,288461,14076399700,00,0.00,N,5,-1550,
20231106,50300,49450,54400,47300,751210,37595800000,00,0.00,N,2,850,
20231030,49450,46600,50000,46100,233719,11268369500,00,0.00,N,2,2800,
20231023,46650,45800,47500,43900,176433,8075058900,00,0.00,N,2,150,
20231016,46500,46600,50400,45450,343560,16412064400,00,0.00,N,5,-600,
20231010,47100,47000,48650,45200,260370,12267526200,00,0.00,N,2,350,
20231004,46750,43550,47050,41200,376948,16597793350,00,0.00,N,2,3250,
20230925,43500,43900,44300,42000,137330,5905794350,00,0.00,N,3,0,
20230918,43500,47500,47600,43250,412652,18601884250,00,0.00,N,5,-4600,
20230911,48100,47650,49150,46800,272530,13007933150,00,0.00,N,2,400,
20230904,47700,49600,50400,46300,410945,19805716000,00,0.00,N,5,-2300,
20230828,50000,48850,52800,48650,295594,15098593900,00,0.00,N,2,1100,
20230821,48900,51800,53300,48300,427560,21722469500,00,0.00,N,5,-2800,
20230814,51700,56200,60000,46450,1177669,61002646550,00,0.00,N,5,-5700,
20230807,57400,57300,59100,55100,398367,22599178600,00,0.00,N,2,100,
20230731,57300,57800,60000,56100,449978,26071985200,00,0.00,N,3,0,
20230724,57300,54000,60900,52300,1120056,63183471800,00,0.00,N,2,3300,
20230717,54000,52100,54300,50200,418220,21654314500,00,0.00,N,2,1800,
20230710,52200,52300,54800,50400,477092,25285739300,00,0.00,N,5,-500,
20230703,52700,52000,54900,50800,817089,43716554700,00,0.00,N,2,1900,
20230626,50800,49000,52900,48250,571580,28860559500,00,0.00,N,2,1200,
20230619,49600,43300,51000,42600,950366,46048721700,00,0.00,N,2,6250,
20230612,43350,41850,45000,41150,369685,16109756500,00,0.00,N,2,2000,
20230605,41350,40400,41500,40100,160585,6541854800,00,0.00,N,2,950,
20230530,40400,42400,42400,39100,242480,9731732100,00,0.00,N,5,-1700,
20230522,42100,41650,42700,41100,213357,8981189500,00,0.00,N,2,700,
20230515,41400,41050,41950,39950,218004,8933591300,00,0.00,N,2,400,
20230508,41000,43900,44100,40950,339015,14210276400,00,0.00,N,5,-2750,
20230502,43750,39600,44800,39600,477803,20521540550,00,0.00,N,2,3750,
20230424,40000,35050,42000,34500,1489941,58957689650,00,0.00,N,2,4950,
20230417,35050,35700,35750,34200,125456,4385789500,00,0.00,N,5,-750,
20230410,35800,35600,35850,34750,108342,3825429500,00,0.00,N,3,0,
20230403,35800,34150,36750,33850,199250,7087872600,00,0.00,N,2,1900,
20230327,33900,33950,34700,33300,104479,3542502350,00,0.00,N,5,-50,
20230320,33950,33850,34800,33550,116278,3963774900,00,0.00,N,5,-450,
20230313,34400,36050,36050,33500,200844,6950349850,00,0.00,N,5,-2000,
20230306,36400,38750,38800,36100,180985,6822624200,00,0.00,N,5,-2300,
20230227,38700,36250,38850,36000,195246,7381288950,00,0.00,N,2,2050,
20230220,36650,37450,38450,36600,317429,11982631850,00,0.00,N,5,-750,
20230213,37400,34600,38150,34100,312485,11370389200,00,0.00,N,2,2700,
20230206,34700,35100,35150,34100,125237,4337559700,00,0.00,N,5,-400,
20230130,35100,34650,36000,34400,252704,8857886600,00,0.00,N,2,650,
20230125,34450,33200,34850,33150,154827,5276037850,00,0.00,N,2,1500,
20230116,32950,33600,34150,32750,149586,4968706100,00,0.00,N,5,-950,
20230109,33900,33050,34300,32750,141447,4727291300,00,0.00,N,2,950,
20230102,32950,34200,34200,31900,119960,3949611050,00,0.00,N,5,-850,
20221226,33800,34500,35000,33550,109859,3763276050,00,0.00,N,5,-600,
20221219,34400,35350,35800,34300,159464,5594287350,00,0.00,N,5,-950,
20221212,35350,35200,36200,34850,184247,6536606150,00,0.00,N,2,450,
20221205,34900,36100,36500,34550,179519,6373705100,00,0.00,N,5,-1150,
20221128,36050,34600,37200,34150,455842,16393869100,00,0.00,N,2,1600,
20221121,34450,35050,35050,33650,199216,6783254850,00,0.00,N,5,-450,
20221114,34900,34850,36300,34400,331704,11754937700,00,0.00,N,2,150,
20221107,34750,34000,35200,33750,289752,9974864100,00,0.00,N,2,1000,
20221031,33750,34500,34800,33450,180398,6149343600,00,0.00,N,5,-450,
20221024,34200,33600,35150,33600,177469,6096640950,00,0.00,N,2,850,
20221017,33350,33400,34600,33000,228499,7716364950,00,0.00,N,5,-200,
20221011,33550,33800,33950,33150,151561,5082292000,00,0.00,N,5,-700,
20221004,34250,34800,35550,33000,239643,8182838350,00,0.00,N,2,50,
20220926,34200,39300,39350,33150,476870,17100477800,00,0.00,N,5,-5400,
20220919,39600,41200,43300,39550,571764,23734252750,00,0.00,N,5,-1600,
20220913,41200,40550,41900,39200,317692,12861916600,00,0.00,N,2,950,
20220905,40250,39600,40550,38800,329014,12995148550,00,0.00,N,2,150,
20220829,40100,38250,44000,38150,1056253,44385763600,00,0.00,N,2,950,
20220822,39150,39600,39600,38050,166582,6455843150,00,0.00,N,5,-450,
20220816,39600,38850,40150,38850,182984,7206540350,00,0.00,N,2,900,
20220808,38700,39750,40550,37750,404322,15726858150,00,0.00,N,5,-1000,
20220801,39700,40000,40750,39000,233780,9317126050,00,0.00,N,5,-200,
20220725,39900,39600,40250,39250,91117,3608809150,00,0.00,N,3,0,
20220718,39900,38100,40400,37800,152442,6005130900,00,0.00,N,2,2100,
20220711,37800,38500,38850,35450,92686,3515317900,00,0.00,N,5,-650,
20220704,38450,39050,39650,37600,84584,3265144500,00,0.00,N,5,-450,
20220627,38900,40000,40950,38900,67703,2723532250,00,0.00,N,5,-950,
20220620,39850,39950,40000,37050,170790,6626014300,00,0.00,N,5,-100,
20220613,39950,43750,44300,38350,191657,7917700450,00,0.00,N,5,-4450,
20220607,44400,45750,46100,43850,108388,4847923700,00,0.00,N,5,-1600,
20220530,46000,45350,46250,45300,70270,3217559250,00,0.00,N,2,800,
20220523,45200,47750,47950,45000,174607,8066107900,00,0.00,N,5,-2500,
20220516,47700,46800,49950,46650,138555,6681848850,00,0.00,N,2,900,
20220509,46800,51100,51600,45550,321610,15452395200,00,0.00,N,5,-4500,
20220502,51300,51600,53200,50600,196062,10166052700,00,0.00,N,5,-100,
20220425,51400,51200,51400,49850,130228,6609779850,00,0.00,N,5,-300,
20220418,51700,49000,51700,48750,222936,11279296050,00,0.00,N,2,2800,
20220411,48900,49350,50100,47500,145287,7083545000,00,0.00,N,5,-400,
20220404,49300,48500,51500,48100,313210,15625630450,00,0.00,N,2,1300,
20220328,48000,47350,49300,45750,243162,11438027900,00,0.00,N,2,750,
20220321,47250,45450,47300,44400,229994,10558843150,00,0.00,N,2,2450,
20220314,44800,44350,45900,42500,207539,9111266050,00,0.00,N,2,700,
20220307,44100,45550,45550,43100,128123,5642066350,00,0.00,N,5,-1550,
20220228,45650,44400,46250,43000,196895,8732544900,00,0.00,N,2,1100,
20220221,44550,47000,47000,44250,215333,9756247150,00,0.00,N,5,-2450,
20220214,47000,49000,49300,46250,188503,8992764200,00,0.00,N,5,-2950,
20220207,49950,51500,52000,49150,163553,8269307800,00,0.00,N,5,-1950,
20220203,51900,49300,52400,48650,128461,6584253950,00,0.00,N,2,3500,
20220124,48400,50100,50400,43900,275145,12976624050,00,0.00,N,5,-2100,
20220117,50500,54600,55400,50000,186684,9693293700,00,0.00,N,5,-4400,
20220110,54900,55500,55900,54000,159992,8766574100,00,0.00,N,5,-600,
20220103,55500,60000,65300,54100,1035377,59833226500,00,0.00,N,2,600,
20211227,54900,53400,55300,53200,117970,6376647600,00,0.00,N,2,1800,
20211220,53100,53800,54200,52400,115664,6144240200,00,0.00,N,5,-600,
20211213,53700,55700,56000,53100,113899,6172000500,00,0.00,N,5,-2000,
20211206,55700,55700,56600,54500,121173,6727364300,00,0.00,N,5,-600,
20211129,56300,55000,57100,51800,291597,15960221000,00,0.00,N,5,-1400,
20211122,57700,59800,61300,57200,207709,12296874300,00,0.00,N,5,-1500,
20211115,59200,62600,62900,57700,335267,20004402000,00,0.00,N,5,-3300,
20211108,62500,69400,70400,60100,940784,59715249400,00,0.00,N,5,-6500,
20211101,69000,67000,69500,66900,498310,33991827600,00,0.00,N,2,2000,
20211025,67000,66300,67200,65000,158488,10484051100,00,0.00,N,2,600,
20211018,66400,66300,68400,62000,336130,22479680600,00,0.00,N,2,1000,
20211012,65400,59100,65500,58300,181648,11285298900,00,0.00,N,2,5700,
20211005,59700,58300,60400,53900,242873,14146183100,00,0.00,N,2,1400,
20210927,58300,63200,64700,57900,309935,18911493500,00,0.00,N,5,-5200,
20210923,63500,64000,65300,63500,83531,5372501600,00,0.00,N,5,-1500,
20210913,65000,66900,67800,65000,290744,19124249100,00,0.00,N,5,-1400,
20210906,66400,69300,69400,66400,272024,18449722000,00,0.00,N,5,-3000,
20210830,69400,67100,69400,65800,378261,25548177300,00,0.00,N,2,2400,
20210823,67000,65900,67900,63000,292789,19523363000,00,0.00,N,2,1500,
20210817,65500,72200,72700,65200,418990,28670393800,00,0.00,N,5,-7800,
20210809,73300,77200,78800,69000,752450,55446316100,00,0.00,N,5,-3900,
20210802,77200,72800,78100,71200,392310,29250331400,00,0.00,N,2,3600,
20210726,73600,69800,74800,67000,496709,35590100800,00,0.00,N,2,4000,
20210719,69600,67400,70200,66700,399831,27486524200,00,0.00,N,2,1600,
20210712,68000,65600,68700,65100,402314,27211938900,00,0.00,N,2,3600,