KissMeData/023530/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,63100,64300,66500,61400,370565,23681584050,00,0.00,N,5,-2700,
20250331,65800,62800,66100,58600,424807,26270247150,00,0.00,N,2,2300,
20250324,63500,65100,66400,61500,265946,17108761300,00,0.00,N,5,-1900,
20250317,65400,67100,67700,63400,268114,17462483450,00,0.00,N,5,-1300,
20250310,66700,67600,68500,65500,291723,19726033100,00,0.00,N,5,-900,
20250304,67600,63100,68600,62200,393336,26156100150,00,0.00,N,2,4500,
20250224,63100,65600,67100,62900,401973,26170029300,00,0.00,N,5,-2900,
20250217,66000,57800,66300,57500,705837,44059926200,00,0.00,N,2,8400,
20250210,57600,56000,58200,55100,255998,14511670400,00,0.00,N,2,1600,
20250203,56000,53300,57000,51800,309053,16805855900,00,0.00,N,2,2000,
20250131,54000,54600,54700,53600,28589,1543448300,00,0.00,N,5,-200,
20250120,54200,53600,54600,53100,151867,8175761300,00,0.00,N,2,700,
20250113,53500,53700,54800,53000,202513,10857067300,00,0.00,N,5,-400,
20250106,53900,53100,54700,53100,220293,11867204000,00,0.00,N,2,700,
20241230,53200,54900,55100,52000,212943,11355212100,00,0.00,N,5,-1800,
20241223,55000,57300,58200,54700,311233,17586903100,00,0.00,N,5,-2000,
20241216,57000,57400,58900,56200,334892,19216056400,00,0.00,N,5,-100,
20241209,57100,54900,57700,52600,358662,19884650300,00,0.00,N,2,1800,
20241202,55300,57800,58700,54100,415768,23602348600,00,0.00,N,5,-1900,
20241125,57200,58100,58500,55500,611952,34746367200,00,0.00,N,5,-800,
20241118,58000,61600,63000,56100,924543,53691670300,00,0.00,N,5,-4100,
20241111,62100,62800,62800,60100,236328,14540210500,00,0.00,N,5,-1100,
20241104,63200,65300,65300,62600,181893,11655823800,00,0.00,N,5,-1900,
20241028,65100,62700,66000,62700,216383,14044084300,00,0.00,N,2,2100,
20241021,63000,64400,64800,62600,166339,10631449100,00,0.00,N,5,-1200,
20241014,64200,63700,65800,62400,351656,22551715800,00,0.00,N,2,1100,
20241007,63100,61200,64800,61200,317679,20033943700,00,0.00,N,2,2000,
20240930,61100,63100,63300,60300,152198,9380068100,00,0.00,N,5,-1500,
20240923,62600,63900,64700,61700,333208,20931671900,00,0.00,N,5,-1400,
20240919,64000,63500,64300,61500,266673,16857239200,00,0.00,N,2,1100,
20240909,62900,62000,64100,61400,233473,14669542600,00,0.00,N,2,200,
20240902,62700,62300,64400,61600,330600,20824473200,00,0.00,N,2,300,
20240826,62400,61400,62700,61000,229599,14197526500,00,0.00,N,2,1100,
20240819,61300,59500,61700,59500,196097,11893243500,00,0.00,N,2,1900,
20240812,59400,58800,60800,58500,172656,10288115900,00,0.00,N,2,1000,
20240805,58400,63000,63100,57900,521459,31115359400,00,0.00,N,5,-4900,
20240729,63300,61400,64100,60200,393254,24511294000,00,0.00,N,2,2100,
20240722,61200,61900,62100,59700,276483,16812205900,00,0.00,N,5,-600,
20240715,61800,63000,63200,61100,432853,26733570600,00,0.00,N,5,-1100,
20240708,62900,61800,63400,61500,312249,19503282100,00,0.00,N,2,1100,
20240701,61800,63500,64200,61700,286014,17917900700,00,0.00,N,5,-1700,
20240624,63500,64900,65200,62600,224001,14266590900,00,0.00,N,5,-1900,
20240617,65400,64500,65700,62600,387864,24870703200,00,0.00,N,2,600,
20240610,64800,64500,65600,63800,347701,22411858300,00,0.00,N,5,-100,
20240603,64900,66200,66900,64500,252821,16474154400,00,0.00,N,5,-1000,
20240527,65900,65900,67000,64800,285338,18744510900,00,0.00,N,2,100,
20240520,65800,69000,69400,65400,297717,19973737400,00,0.00,N,5,-3300,
20240513,69100,70300,70800,68800,182250,12661524500,00,0.00,N,5,-1200,
20240507,70300,70400,71500,69600,186633,13171497200,00,0.00,N,2,600,
20240429,69700,69100,70300,68700,125086,8725382400,00,0.00,N,2,1100,
20240422,68600,65200,69800,64800,244515,16543346300,00,0.00,N,2,4100,
20240415,64500,67300,68100,63900,409857,26904130500,00,0.00,N,5,-3500,
20240408,68000,71400,72700,67500,254728,17791281500,00,0.00,N,5,-3300,
20240401,71300,72700,75100,70900,228006,16619518200,00,0.00,N,5,-900,
20240325,72200,74300,74400,72200,208341,15266910000,00,0.00,N,5,-2000,
20240318,74200,73800,74800,72600,217121,15969170900,00,0.00,N,2,600,
20240311,73600,75100,76000,71500,412900,30255475900,00,0.00,N,5,-2100,
20240304,75700,78300,78800,74500,176486,13453253100,00,0.00,N,5,-1900,
20240226,77600,80300,80400,75600,305442,23526393600,00,0.00,N,5,-2400,
20240219,80000,82900,86500,79200,339734,27918234100,00,0.00,N,5,-2900,
20240213,82900,90800,92100,79900,539311,44930104800,00,0.00,N,5,-7200,
20240205,90100,86400,92000,84500,541163,48030645800,00,0.00,N,2,3900,
20240129,86200,73800,87800,72800,1025318,83806748500,00,0.00,N,2,13100,
20240122,73100,68500,74000,68000,366338,26394156400,00,0.00,N,2,4300,
20240115,68800,70000,70400,67500,209399,14409279100,00,0.00,N,5,-1000,
20240108,69800,71200,71600,68700,271815,18972383500,00,0.00,N,5,-800,
20240102,70600,75000,75100,70300,252420,18373768200,00,0.00,N,5,-4400,
20231226,75000,79200,81500,74600,365643,28338009200,00,0.00,N,5,-3800,
20231218,78800,77900,79500,77400,182052,14284728800,00,0.00,N,2,900,
20231211,77900,77200,78500,76800,208343,16126500100,00,0.00,N,2,1000,
20231204,76900,77400,77500,75500,147982,11357364600,00,0.00,N,3,0,
20231127,76900,79200,80900,76100,253676,19784389400,00,0.00,N,5,-2300,
20231120,79200,79000,80300,78400,123932,9844280800,00,0.00,N,3,0,
20231113,79200,78400,79700,77200,182656,14318726600,00,0.00,N,2,1500,
20231106,77700,74300,80300,73700,472460,36710440500,00,0.00,N,2,4100,
20231030,73600,71000,74200,70900,202583,14764801800,00,0.00,N,2,2300,
20231023,71300,69400,73500,68400,251359,17886446500,00,0.00,N,2,2400,
20231016,68900,70900,71300,68100,214496,15005925600,00,0.00,N,5,-2000,
20231010,70900,71900,73400,70800,214190,15449107100,00,0.00,N,2,100,
20231004,70800,70800,71900,68700,149414,10534547200,00,0.00,N,5,-700,
20230925,71500,74300,75500,70800,146534,10638513100,00,0.00,N,5,-3100,
20230918,74600,73000,76400,72900,318454,23852247800,00,0.00,N,2,1300,
20230911,73300,72800,74000,72200,181856,13305735800,00,0.00,N,2,300,
20230904,73000,71100,74400,71100,178051,12987790400,00,0.00,N,2,1600,
20230828,71400,71900,72600,70700,182035,13030943400,00,0.00,N,2,500,
20230821,70900,70700,71200,69200,172444,12089834800,00,0.00,N,2,100,
20230814,70800,74800,76800,70600,307414,22612338300,00,0.00,N,5,-3400,
20230807,74200,73900,77700,72000,506454,37998623600,00,0.00,N,2,600,
20230731,73600,69200,73800,69100,299733,21500046900,00,0.00,N,2,4400,
20230724,69200,70000,70500,66000,303928,20860176500,00,0.00,N,5,-1200,
20230717,70400,69800,71200,69300,207324,14558660300,00,0.00,N,2,300,
20230710,70100,65900,70300,65600,283093,19450609800,00,0.00,N,2,4300,
20230703,65800,68800,69900,65000,439143,29567682700,00,0.00,N,5,-2800,
20230626,68600,71600,71900,68000,477739,33498609300,00,0.00,N,5,-3700,
20230619,72300,79200,79700,71900,603703,45269943600,00,0.00,N,5,-6700,
20230612,79000,81000,81400,78700,285047,22762392700,00,0.00,N,5,-2200,
20230605,81200,80600,82200,80300,191184,15461553900,00,0.00,N,2,1100,
20230530,80100,80000,82000,78600,1509828,120900710800,00,0.00,N,2,100,
20230522,80000,82600,83100,79400,359452,29119016100,00,0.00,N,5,-2300,
20230515,82300,82100,82300,80500,262385,21382225000,00,0.00,N,5,-200,
20230508,82500,79600,82700,79500,357612,29158070500,00,0.00,N,2,2900,
20230502,79600,80100,81000,79100,142308,11371295700,00,0.00,N,5,-200,
20230424,79800,81600,81700,79000,217189,17421520600,00,0.00,N,5,-1900,
20230417,81700,83500,83600,80800,264151,21760471800,00,0.00,N,5,-1800,
20230410,83500,79900,83700,79500,370718,30325950000,00,0.00,N,2,3500,
20230403,80000,82100,83500,79300,312579,25445944200,00,0.00,N,5,-1900,
20230327,81900,79600,82400,78500,294274,23675013000,00,0.00,N,2,2200,
20230320,79700,78600,81500,78600,323648,25978768900,00,0.00,N,2,900,
20230313,78800,83100,83600,77600,523086,41753679100,00,0.00,N,5,-4800,
20230306,83600,88000,88000,83500,261415,22351790700,00,0.00,N,5,-4000,
20230227,87600,87400,88600,85700,192117,16761809900,00,0.00,N,2,200,
20230220,87400,89500,90300,87300,245742,21828852800,00,0.00,N,5,-1500,
20230213,88900,92100,92400,87500,349592,31310953400,00,0.00,N,5,-3700,
20230206,92600,93800,94300,91200,286571,26532829500,00,0.00,N,5,-1500,
20230130,94100,96500,96500,93000,234313,22093458400,00,0.00,N,5,-2400,
20230125,96500,100000,100200,95500,171920,16625199800,00,0.00,N,5,-3500,
20230116,100000,97200,102000,96900,234909,23507494700,00,0.00,N,2,2500,
20230109,97500,95100,99300,94500,371005,36268950200,00,0.00,N,2,3300,
20230102,94200,90800,94700,89000,339725,31503801100,00,0.00,N,2,3200,
20221226,91000,88900,93800,88400,323604,29588323600,00,0.00,N,2,2100,
20221219,88900,88000,90000,87000,231160,20421384800,00,0.00,N,2,400,
20221212,88500,90000,92300,87300,366229,32963870700,00,0.00,N,5,-1600,
20221205,90100,83900,90700,83500,553901,48826039000,00,0.00,N,2,6200,
20221128,83900,85500,85800,82600,292291,24601391500,00,0.00,N,5,-1700,
20221121,85600,86900,87700,85100,237225,20401723400,00,0.00,N,5,-1800,
20221114,87400,89700,91500,86900,290372,25997818200,00,0.00,N,5,-2700,
20221107,90100,90700,92800,87600,445062,39637411600,00,0.00,N,2,300,
20221031,89800,91200,91300,86600,334876,29486465100,00,0.00,N,5,-1600,
20221024,91400,91200,91800,87700,216675,19415311300,00,0.00,N,2,1000,
20221017,90400,88400,92800,87000,262048,23733561200,00,0.00,N,2,1500,
20221011,88900,88400,89600,86500,186187,16423364100,00,0.00,N,5,-500,
20221004,89400,87700,91600,87000,200392,17889134900,00,0.00,N,2,2900,
20220926,86500,88500,90400,85200,391301,34220053800,00,0.00,N,5,-3900,
20220919,90400,94200,95500,89700,230190,21292433400,00,0.00,N,5,-3000,
20220913,93400,98500,99300,92900,197688,18815338000,00,0.00,N,5,-4300,
20220905,97700,96000,98400,95200,160827,15573072700,00,0.00,N,2,900,
20220829,96800,97000,99500,95200,207184,20228100000,00,0.00,N,5,-3700,
20220822,100500,99200,102000,98200,228808,22886328200,00,0.00,N,2,500,
20220816,100000,103000,103000,99400,172778,17397823500,00,0.00,N,5,-2000,
20220808,102000,99000,104000,98800,484431,49012511500,00,0.00,N,2,5000,
20220801,97000,94700,97000,91200,318585,30041386600,00,0.00,N,2,1600,
20220725,95400,93100,95500,92900,327450,30845925900,00,0.00,N,2,1700,
20220718,93700,89200,97500,88600,607557,56591372100,00,0.00,N,2,4900,
20220711,88800,99000,99900,85600,523395,47893221300,00,0.00,N,5,-10200,
20220704,99000,101000,104500,97000,411878,41329470100,00,0.00,N,5,-1500,
20220627,100500,101500,105000,100000,425619,43652079000,00,0.00,N,5,-500,
20220620,101000,98500,103500,97300,463294,46394663200,00,0.00,N,2,3100,
20220613,97900,102000,104500,97300,595445,60053805900,00,0.00,N,5,-6100,
20220607,104000,106500,110500,104000,513869,55075434000,00,0.00,N,5,-2500,
20220530,106500,98300,107000,98300,689131,70503454500,00,0.00,N,2,8400,
20220523,98100,96500,98500,94900,245396,23868236400,00,0.00,N,2,1800,
20220516,96300,102500,103000,96200,400956,39900875800,00,0.00,N,5,-5200,
20220509,101500,93700,103000,91800,770283,75289159500,00,0.00,N,2,7900,
20220502,93600,93400,95100,92400,165060,15525751800,00,0.00,N,5,-900,
20220425,94500,96100,96300,91000,333790,31133877100,00,0.00,N,5,-3300,
20220418,97800,94700,98800,93600,319895,30972429600,00,0.00,N,2,3700,
20220411,94100,94500,96100,93000,317058,29843299600,00,0.00,N,5,-400,
20220404,94500,98200,99600,93400,394673,38454567200,00,0.00,N,5,-3000,
20220328,97500,95000,97800,94500,386684,37201321400,00,0.00,N,2,2500,
20220321,95000,94000,98500,94000,568870,54982053600,00,0.00,N,2,1800,
20220314,93200,92000,96300,88800,716145,66595255100,00,0.00,N,2,1700,
20220307,91500,85800,91600,83100,468142,41124518800,00,0.00,N,2,4800,
20220228,86700,84300,87300,84000,248018,21256114400,00,0.00,N,2,2500,
20220221,84200,86100,88000,84000,346197,29731454900,00,0.00,N,5,-2800,
20220214,87000,84400,87300,83100,298330,25455840800,00,0.00,N,2,1600,
20220207,85400,84400,87600,83200,521548,44707979100,00,0.00,N,2,1000,
20220203,84400,80300,84900,80000,199419,16398299400,00,0.00,N,2,4700,
20220124,79700,82300,82800,76100,488983,38690616800,00,0.00,N,5,-2700,
20220117,82400,85900,85900,81500,365441,30299221100,00,0.00,N,5,-3500,
20220110,85900,86900,88300,85000,375736,32519348800,00,0.00,N,5,-1800,
20220103,87700,87200,88700,86000,365771,31917951600,00,0.00,N,2,500,
20211227,87200,89000,90100,86900,391440,34697328900,00,0.00,N,5,-1700,
20211220,88900,89700,90300,88100,300906,26724089600,00,0.00,N,5,-1000,
20211213,89900,90400,91000,88000,339031,30322931900,00,0.00,N,5,-500,
20211206,90400,88300,92300,87600,437420,39512907100,00,0.00,N,2,1500,
20211129,88900,88300,90200,82700,1091378,93285834275,00,0.00,N,5,-1900,
20211122,90800,98800,99000,90700,468635,44700048200,00,0.00,N,5,-8000,
20211115,98800,103000,104000,98700,305533,30634518300,00,0.00,N,5,-4200,
20211108,103000,103000,107000,100500,309241,31832448000,00,0.00,N,3,0,
20211101,103000,105500,110000,102000,439858,46894641500,00,0.00,N,5,-2000,
20211025,105000,104000,107000,103000,274223,28862703000,00,0.00,N,2,1000,
20211018,104000,104500,108000,103000,273892,28750951000,00,0.00,N,5,-500,
20211012,104500,102500,104500,100500,244525,25053953000,00,0.00,N,2,2000,
20211005,102500,99800,104500,99700,315548,32328643800,00,0.00,N,2,2000,
20210927,100500,106000,107000,100000,376231,38606003500,00,0.00,N,5,-5500,
20210923,106000,107000,107000,104500,128036,13542425500,00,0.00,N,5,-2000,
20210913,108000,107500,110500,106000,297552,32198311000,00,0.00,N,2,500,
20210906,107500,107500,111000,105500,382487,40344763000,00,0.00,N,3,0,
20210830,107500,108500,109500,105000,299396,32127825000,00,0.00,N,2,500,
20210823,107000,101000,107500,100500,277270,29147867500,00,0.00,N,2,6500,
20210817,100500,107500,109000,99500,431744,44406612400,00,0.00,N,5,-7000,
20210809,107500,108500,110500,107000,543431,58807480500,00,0.00,N,5,-3500,
20210802,111000,108000,113500,107000,320869,35415016500,00,0.00,N,2,3500,
20210726,107500,111000,111000,107500,275692,30083650500,00,0.00,N,5,-3000,
20210719,110500,113500,114500,110000,261024,29208759500,00,0.00,N,5,-3500,
20210712,114000,107500,115000,107500,376056,42056549500,00,0.00,N,2,6000,