KissMeData/039030/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,121700,119000,127500,111200,536679,63375859700,00,0.00,N,5,-3400,
20250331,125100,136000,139100,121300,399520,52927959150,00,0.00,N,5,-15900,
20250324,141000,152300,154500,140000,406975,60470488800,00,0.00,N,5,-12700,
20250317,153700,138500,156900,138000,914969,134776884450,00,0.00,N,2,18300,
20250310,135400,124000,139100,117700,578244,75795909500,00,0.00,N,2,9900,
20250304,125500,126200,132500,122500,354413,45047098950,00,0.00,N,5,-4100,
20250224,129600,151200,153200,129600,801227,112876930700,00,0.00,N,5,-23600,
20250217,153200,143300,155700,138000,984092,145308372600,00,0.00,N,2,11600,
20250210,141600,139900,151000,138000,675155,97055254100,00,0.00,N,5,-1400,
20250203,143000,138600,149100,135000,690050,97026206200,00,0.00,N,5,-500,
20250131,143500,149200,151900,140200,258637,37325542600,00,0.00,N,5,-14900,
20250120,158400,161200,165000,152600,633005,100692835700,00,0.00,N,2,200,
20250113,158200,159700,164100,154300,566684,90108711600,00,0.00,N,5,-3800,
20250106,162000,166200,175400,158500,859290,144854858200,00,0.00,N,2,400,
20241230,161600,138000,162600,135900,591695,89304569000,00,0.00,N,2,22300,
20241223,139300,129700,146200,128400,751057,103859301800,00,0.00,N,2,12300,
20241216,127000,131100,142500,126100,648529,86948700200,00,0.00,N,5,-3500,
20241209,130500,138400,142100,128100,726100,97398562100,00,0.00,N,5,-10800,
20241202,141300,118700,145400,114800,862587,113758274000,00,0.00,N,2,25100,
20241125,116200,126300,138900,113500,553644,68202126100,00,0.00,N,5,-9300,
20241118,125500,135800,138000,117500,715742,88917376200,00,0.00,N,5,-10200,
20241111,135700,149600,150700,130900,547829,76782318700,00,0.00,N,5,-15400,
20241104,151100,160600,171500,146000,518819,83213311400,00,0.00,N,5,-8500,
20241028,159600,170000,173600,159500,480158,80452962700,00,0.00,N,5,-9000,
20241021,168600,169900,172900,155600,467936,77883550400,00,0.00,N,2,100,
20241014,168500,178300,185900,166300,586510,103307125200,00,0.00,N,5,-9800,
20241007,178300,162000,180500,161100,614717,106695188300,00,0.00,N,2,17800,
20240930,160500,157900,165500,147600,304766,47959210000,00,0.00,N,2,3100,
20240923,157400,147400,164500,142800,432915,67549468400,00,0.00,N,2,8000,
20240919,149400,150100,159700,145700,196409,29723874100,00,0.00,N,5,-1300,
20240909,150700,135800,153000,133100,590541,84733396600,00,0.00,N,2,10600,
20240902,140100,171000,171000,137900,657552,100242323700,00,0.00,N,5,-31800,
20240826,171900,180900,181800,157500,626680,104150273000,00,0.00,N,5,-6100,
20240819,178000,174900,185200,172100,449039,80729491900,00,0.00,N,2,3200,
20240812,174800,157600,176100,155500,452358,75363657500,00,0.00,N,2,17500,
20240805,157300,153600,162800,129400,1003027,150944742800,00,0.00,N,5,-2600,
20240729,159900,172600,183500,156100,906614,152022387900,00,0.00,N,5,-11300,
20240722,171200,201000,205000,170800,852561,158077793500,00,0.00,N,5,-30800,
20240715,202000,204500,213500,180700,1159584,230851668900,00,0.00,N,5,-2500,
20240708,204500,199100,220500,198700,1348501,283468242800,00,0.00,N,2,7200,
20240701,197300,187000,211000,170900,1549220,298084944100,00,0.00,N,2,10400,
20240624,186900,175600,190600,170400,872312,156936122400,00,0.00,N,2,11300,
20240617,175600,199200,203500,171600,1272918,236152047100,00,0.00,N,5,-22100,
20240610,197700,196000,207000,188100,1316950,258995053800,00,0.00,N,5,-500,
20240603,198200,198900,213000,196300,623534,126919516900,00,0.00,N,2,1000,
20240527,197200,209500,230000,194400,1285817,274472874300,00,0.00,N,5,-12300,
20240520,209500,219500,241000,202000,828511,184787881500,00,0.00,N,5,-11500,
20240513,221000,230500,234500,217500,646431,144671138500,00,0.00,N,5,-5500,
20240507,226500,239000,252500,222500,750248,179672945000,00,0.00,N,5,-5500,
20240429,232000,249000,256000,230500,485086,117647485000,00,0.00,N,5,-7500,
20240422,239500,231000,245000,218500,979983,227740046500,00,0.00,N,2,1500,
20240415,238000,268000,273000,224000,1304920,321026301500,00,0.00,N,5,-35000,
20240408,273000,252000,281000,237000,1591281,408413701500,00,0.00,N,2,27500,
20240401,245500,210000,266000,189900,2571361,598599982900,00,0.00,N,2,37000,
20240325,208500,191000,218500,181000,1476462,294620137300,00,0.00,N,2,17800,
20240318,190700,178500,201500,176400,980033,184600626500,00,0.00,N,2,12200,
20240311,178500,189100,193500,171600,1050857,191267529000,00,0.00,N,5,-19600,
20240304,198100,211500,217500,194200,868668,177175860100,00,0.00,N,5,-6400,
20240226,204500,173100,214500,171900,1238274,241627292800,00,0.00,N,2,29500,
20240219,175000,174500,179600,167300,724709,124939330700,00,0.00,N,5,-3000,
20240213,178000,187800,198000,176500,944751,174931737500,00,0.00,N,5,-3100,
20240205,181100,176000,185900,165900,600926,106096295900,00,0.00,N,2,5100,
20240129,176000,179800,184700,163400,825169,143214859300,00,0.00,N,5,-4000,
20240122,180000,194000,207500,179500,1397219,271011443200,00,0.00,N,5,-3900,
20240115,183900,156800,185000,147700,1099513,183829218100,00,0.00,N,2,26500,
20240108,157400,156200,162900,152400,503942,79804799000,00,0.00,N,2,1100,
20240102,156300,152900,157900,143100,509936,76795371900,00,0.00,N,2,3400,
20231226,152900,149200,155000,144000,389516,58490215500,00,0.00,N,2,3600,
20231218,149300,148400,152000,145100,511036,75855340300,00,0.00,N,2,2700,
20231211,146600,142900,147400,139800,461686,66477450300,00,0.00,N,2,5700,
20231204,140900,149500,149700,133600,861379,120368445100,00,0.00,N,5,-8600,
20231127,149500,158200,162300,149500,685229,107145571400,00,0.00,N,5,-9700,
20231120,159200,157000,169400,152500,848559,138521762400,00,0.00,N,2,1600,
20231113,157600,162700,166700,149300,1047514,165926293700,00,0.00,N,5,-9100,
20231106,166700,161900,175400,158900,1050635,175350333800,00,0.00,N,2,8900,
20231030,157800,146500,159300,139000,708107,105820956200,00,0.00,N,2,10600,
20231023,147200,153600,160600,144800,724185,110374529900,00,0.00,N,5,-6200,
20231016,153400,160700,162700,148800,842024,131504741100,00,0.00,N,5,-7700,
20231010,161100,140000,165800,135700,986472,151739608300,00,0.00,N,2,22300,
20231004,138800,137800,144500,136100,281350,39115698700,00,0.00,N,5,-1300,
20230925,140100,135300,141100,132800,277230,37856999500,00,0.00,N,2,3600,
20230918,136500,147800,148800,131100,1030256,143940852300,00,0.00,N,5,-15900,
20230911,152400,156700,166500,148800,1117192,173969243900,00,0.00,N,5,-4700,
20230904,157100,182600,182900,154100,1211127,200982230500,00,0.00,N,5,-23900,
20230828,181000,155900,182400,152000,1318680,221864023100,00,0.00,N,2,26000,
20230821,155000,169600,181700,150700,2186463,367630960000,00,0.00,N,5,-10700,
20230814,165700,151200,171900,147800,1432860,230650280100,00,0.00,N,2,10500,
20230807,155200,162700,163000,143000,1497337,229386539100,00,0.00,N,5,-10000,
20230731,165200,161500,176700,147900,2807105,455599518700,00,0.00,N,2,4100,
20230724,161100,123400,161900,120800,2491046,359922664600,00,0.00,N,2,36400,
20230717,124700,123200,133200,121600,1193179,150566351600,00,0.00,N,5,-700,
20230710,125400,108100,132500,104200,1419240,167366747900,00,0.00,N,2,17300,
20230703,108100,112900,117600,107000,979702,110236839400,00,0.00,N,5,-3800,
20230626,111900,105500,114100,102500,790233,86089628200,00,0.00,N,2,7200,
20230619,104700,102000,108000,100300,774300,81018937800,00,0.00,N,2,3000,
20230612,101700,98700,103000,96500,913199,91218809900,00,0.00,N,2,1900,
20230605,99800,92200,100100,90100,523091,49805565400,00,0.00,N,2,7700,
20230530,92100,92600,96500,89600,627465,58354800900,00,0.00,N,2,1600,
20230522,90500,86900,96700,86200,967346,88361538300,00,0.00,N,2,2500,
20230515,88000,85000,88300,78900,804785,66437216900,00,0.00,N,2,2900,
20230508,85100,88100,90300,83600,399807,34453509600,00,0.00,N,5,-1900,
20230502,87000,88000,89700,85000,296709,25906031400,00,0.00,N,3,0,
20230424,87000,88000,90700,82400,717473,62513510700,00,0.00,N,5,-1200,
20230417,88200,86200,88500,81400,675967,57302956100,00,0.00,N,2,2000,
20230410,86200,88000,91600,84400,642124,56115110200,00,0.00,N,5,-1300,
20230403,87500,89500,92400,84600,993068,88207749900,00,0.00,N,5,-1600,
20230327,89100,82000,92700,79500,901906,77501380800,00,0.00,N,2,7600,
20230320,81500,76500,82200,74300,594408,46675052300,00,0.00,N,2,5200,
20230313,76300,70100,77600,68200,437339,31719488600,00,0.00,N,2,4900,
20230306,71400,73900,75500,70600,302271,22124489000,00,0.00,N,5,-2100,
20230227,73500,75100,77400,73400,279907,20971363300,00,0.00,N,5,-2700,
20230220,76200,77700,78500,74000,327511,24989556100,00,0.00,N,5,-2100,
20230213,78300,78500,81300,77000,459789,36389500700,00,0.00,N,5,-400,
20230206,78700,75000,82900,73100,687486,54472841400,00,0.00,N,2,3700,
20230130,75000,77500,78200,73800,424980,32048918400,00,0.00,N,5,-1900,
20230125,76900,71300,77400,70800,322266,23818447700,00,0.00,N,2,6700,
20230116,70200,68500,71500,67000,265732,18356037800,00,0.00,N,2,2100,
20230109,68100,70200,71000,67700,285041,19764773500,00,0.00,N,5,-900,
20230102,69000,66800,70100,62700,286548,19057606600,00,0.00,N,2,2400,
20221226,66600,69000,73000,66100,458724,32161875300,00,0.00,N,5,-1400,
20221219,68000,66800,70000,65800,236219,16071013200,00,0.00,N,2,1000,
20221212,67000,68400,69800,66200,151389,10264423100,00,0.00,N,5,-2400,
20221205,69400,70800,73000,67300,232914,16225881700,00,0.00,N,5,-700,
20221128,70100,69600,72800,68300,228955,16112089000,00,0.00,N,5,-300,
20221121,70400,69200,71900,65900,210004,14443710700,00,0.00,N,2,1200,
20221114,69200,69100,72100,67400,285954,20011461400,00,0.00,N,5,-100,
20221107,69300,63200,69400,63000,363244,24301106200,00,0.00,N,2,6600,
20221031,62700,64500,66100,61800,175964,11260424000,00,0.00,N,5,-500,
20221024,63200,63000,67600,63000,267362,17484708000,00,0.00,N,2,1700,
20221017,61500,61400,66200,60900,240450,15093179600,00,0.00,N,5,-1700,
20221011,63200,62100,65200,61700,176045,11125960200,00,0.00,N,5,-1500,
20221004,64700,60000,66200,60000,325478,20506370300,00,0.00,N,2,6000,
20220926,58700,64000,65200,57200,408019,24819390500,00,0.00,N,5,-7100,
20220919,65800,71200,73100,65000,331229,22729442900,00,0.00,N,5,-5700,
20220913,71500,72100,75600,70200,341341,24888938400,00,0.00,N,2,800,
20220905,70700,70800,72600,69100,304439,21511962000,00,0.00,N,5,-600,
20220829,71300,72600,75900,71100,340379,24809643300,00,0.00,N,5,-4500,
20220822,75800,76100,78500,72700,355396,26667129400,00,0.00,N,5,-1800,
20220816,77600,79300,82400,77000,273375,21662578800,00,0.00,N,5,-1600,
20220808,79200,77200,80000,73800,681535,52638500400,00,0.00,N,2,2000,
20220801,77200,80500,80900,75600,346980,26993406800,00,0.00,N,5,-3300,
20220725,80500,77300,82900,77000,213979,17109711400,00,0.00,N,2,2300,
20220718,78200,77600,80800,76400,238081,18799088200,00,0.00,N,2,1800,
20220711,76400,78400,79200,73000,246410,18482828100,00,0.00,N,5,-1400,
20220704,77800,77900,79400,74100,340100,26066412300,00,0.00,N,5,-400,
20220627,78200,85700,88600,77800,320142,26563445900,00,0.00,N,5,-6700,
20220620,84900,90300,90800,80800,355453,30116426500,00,0.00,N,5,-5000,
20220613,89900,98000,98100,88300,424061,39318583300,00,0.00,N,5,-10100,
20220607,100000,104600,104600,99100,192235,19416686800,00,0.00,N,5,-5700,
20220530,105700,105400,107600,104000,190015,20083289300,00,0.00,N,2,1700,
20220523,104000,109600,112600,102300,336376,35799644400,00,0.00,N,5,-5500,
20220516,109500,110800,113900,106500,241642,26530320300,00,0.00,N,5,-1100,
20220509,110600,104500,113000,99700,531217,57010074800,00,0.00,N,2,5100,
20220502,105500,111800,112100,105200,296643,32033044700,00,0.00,N,5,-6400,
20220425,111900,119100,120700,109900,348357,39761113900,00,0.00,N,5,-9700,
20220418,121600,112400,124000,111500,518916,62144130000,00,0.00,N,2,8000,
20220411,113600,113100,115500,109500,236091,26680862900,00,0.00,N,5,-500,
20220404,114100,106700,116500,104700,468880,52672383600,00,0.00,N,2,7300,
20220328,106800,106500,111700,104600,347335,37846665000,00,0.00,N,5,-500,
20220321,107300,99800,110500,99700,480812,50584958400,00,0.00,N,2,7500,
20220314,99800,93100,99900,90300,295606,28212368600,00,0.00,N,2,6800,
20220307,93000,98900,98900,91600,356052,33812057600,00,0.00,N,5,-7400,
20220228,100400,99200,103500,97900,288400,28898053300,00,0.00,N,2,200,
20220221,100200,102500,103000,97400,303113,30349956100,00,0.00,N,5,-3600,
20220214,103800,102700,105800,99400,271164,27686849700,00,0.00,N,5,-600,
20220207,104400,106600,107600,99800,377174,39172692400,00,0.00,N,5,-2400,
20220203,106800,106900,108000,104500,112749,11968866600,00,0.00,N,2,1100,
20220124,105700,111200,113500,99300,397349,42358065200,00,0.00,N,5,-6100,
20220117,111800,120000,120500,109600,342544,39465708400,00,0.00,N,5,-7200,
20220110,119000,115100,119900,112100,383970,44429307400,00,0.00,N,2,2500,
20220103,116500,120800,122600,113400,454988,53797828000,00,0.00,N,5,-3000,
20211227,119500,119500,121200,116100,769014,91573475700,00,0.00,N,2,300,
20211220,119200,110700,119400,108100,514575,59291622300,00,0.00,N,2,8400,
20211213,110800,108500,112000,107100,268090,29343479300,00,0.00,N,2,3300,
20211206,107500,110400,114200,107000,318455,35287612300,00,0.00,N,5,-3800,
20211129,111300,103000,112000,101100,392885,42256949300,00,0.00,N,2,3500,
20211122,107800,112800,116200,106600,711824,79814644700,00,0.00,N,5,-2400,
20211115,110200,104800,110900,104700,377996,41190712700,00,0.00,N,2,6900,
20211108,103300,106300,106900,97100,355850,36194018200,00,0.00,N,5,-3000,
20211101,106300,106500,111300,105700,253291,27525871200,00,0.00,N,5,-1000,
20211025,107300,99000,108800,98100,352306,36786915900,00,0.00,N,2,8300,
20211018,99000,100400,103500,98500,216130,21774162300,00,0.00,N,5,-1600,
20211012,100600,97400,102100,94300,291507,28522424900,00,0.00,N,2,3500,
20211005,97100,100200,103400,97100,261190,25954496400,00,0.00,N,5,-5300,
20210927,102400,115000,116500,102100,397992,43013103400,00,0.00,N,5,-13100,
20210923,115500,117900,118000,114800,84948,9897630600,00,0.00,N,5,-3200,
20210913,118700,118300,119700,114200,302868,35385000700,00,0.00,N,2,500,
20210906,118200,127000,128400,117100,435524,52909564400,00,0.00,N,5,-9100,
20210830,127300,123500,129500,118100,484274,59912152500,00,0.00,N,2,5800,
20210823,121500,120900,126900,118500,565319,69325186700,00,0.00,N,2,2700,
20210817,118800,112700,125100,111400,857925,103076157900,00,0.00,N,2,6100,
20210809,112700,117900,122900,112100,592874,69329552900,00,0.00,N,5,-3900,
20210802,116600,115800,118800,114500,331200,38741403800,00,0.00,N,2,900,
20210726,115700,119900,123500,114700,934180,110977716100,00,0.00,N,2,3900,
20210719,111800,110400,113900,107800,351953,38873565400,00,0.00,N,2,100,
20210712,111700,114700,116300,111300,308642,35115719300,00,0.00,N,5,-2000,