KissMeData/052690/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,55600,53500,56000,49800,523030,27554854850,00,0.00,N,5,-500,
20250331,56100,57300,59000,54900,532480,30266804450,00,0.00,N,5,-2800,
20250324,58900,61000,62100,58000,265316,15910068400,00,0.00,N,5,-2400,
20250317,61300,64700,64700,60000,641879,39673453500,00,0.00,N,5,-2700,
20250310,64000,66000,66500,62000,552015,35225045700,00,0.00,N,5,-2200,
20250304,66200,61300,66800,61100,401563,26156655450,00,0.00,N,2,2600,
20250224,63600,67800,68500,63500,719491,47765310400,00,0.00,N,5,-5100,
20250217,68700,70100,72200,66700,1540823,107419628400,00,0.00,N,5,-3300,
20250210,72000,67200,75900,66500,1487370,105589901900,00,0.00,N,2,5200,
20250203,66800,68300,70000,65500,872700,59081454700,00,0.00,N,5,-2100,
20250131,68900,67800,69100,67000,249066,17051568700,00,0.00,N,2,700,
20250120,68200,65100,69200,64300,975452,65445055700,00,0.00,N,2,3700,
20250113,64500,59300,65800,58500,1055786,65941634800,00,0.00,N,2,5600,
20250106,58900,54900,62500,54900,746032,43451336400,00,0.00,N,2,4200,
20241230,54700,53000,55400,52700,226105,12188203600,00,0.00,N,2,1200,
20241223,53500,54100,57000,52700,414786,22821999900,00,0.00,N,5,-500,
20241216,54000,51500,56500,51500,831187,44773796800,00,0.00,N,2,2900,
20241209,51100,52100,53000,49250,1351804,68759775750,00,0.00,N,5,-2200,
20241202,53300,68600,69000,52900,2014544,118782101500,00,0.00,N,5,-14700,
20241125,68000,71500,72100,67600,601853,42273968200,00,0.00,N,5,-3200,
20241118,71200,66800,71500,66700,677609,47343236400,00,0.00,N,2,4000,
20241111,67200,69700,70900,66000,809922,55508803200,00,0.00,N,5,-2500,
20241104,69700,67500,71500,66100,837048,58037617900,00,0.00,N,2,2300,
20241028,67400,70300,73500,66000,1077978,75343378400,00,0.00,N,5,-2400,
20241021,69800,70200,73300,69400,1395970,99952825900,00,0.00,N,2,1400,
20241014,68400,65400,70300,65200,854477,58588474800,00,0.00,N,2,3000,
20241007,65400,65200,67500,64500,334540,22164949800,00,0.00,N,2,400,
20240930,65000,67900,68300,64300,316738,20852039500,00,0.00,N,5,-2300,
20240923,67300,69200,70500,67100,745490,50940866300,00,0.00,N,5,-1100,
20240919,68400,71900,73000,67700,773194,54504862400,00,0.00,N,5,-2900,
20240909,71300,62700,71400,62500,901499,61241098300,00,0.00,N,2,7700,
20240902,63600,68000,68100,63300,1025318,67733092600,00,0.00,N,5,-3500,
20240826,67100,70400,70500,65000,1126576,75767212600,00,0.00,N,5,-3300,
20240819,70400,70500,73000,68900,740564,52214432300,00,0.00,N,2,300,
20240812,70100,68800,71500,68200,573634,40230909500,00,0.00,N,2,2000,
20240805,68100,69800,70200,61600,1526995,102317173900,00,0.00,N,5,-3500,
20240729,71600,75100,77400,71100,1758510,131513031500,00,0.00,N,5,-3200,
20240722,74800,73100,75400,70700,2886142,211341439300,00,0.00,N,2,1400,
20240715,73400,76400,98100,73100,13503320,1112090071400,00,0.00,N,5,-1100,
20240708,74500,69200,77500,68500,4070146,296217405000,00,0.00,N,2,6700,
20240701,67800,68600,69000,65300,492219,33061786400,00,0.00,N,5,-800,
20240624,68600,71400,71700,66600,566076,39102955400,00,0.00,N,5,-2600,
20240617,71200,70200,72200,68400,767238,54187379100,00,0.00,N,2,1200,
20240610,70000,68100,71000,68100,612789,42696769300,00,0.00,N,2,1900,
20240603,68100,70500,70600,66700,409736,27969712200,00,0.00,N,5,-1800,
20240527,69900,72200,74200,68100,1580606,113413879400,00,0.00,N,5,-300,
20240520,70200,69200,73200,68100,977600,69317566000,00,0.00,N,2,1500,
20240513,68700,68000,69700,66600,516279,35282850000,00,0.00,N,2,2000,
20240507,66700,64900,68300,64600,608464,40637555900,00,0.00,N,2,2100,
20240429,64600,61900,66300,61800,724882,47087418300,00,0.00,N,2,3200,
20240422,61400,55700,61500,55700,586400,34856712700,00,0.00,N,2,6600,
20240415,54800,58000,58800,53800,690019,38616770600,00,0.00,N,5,-4000,
20240408,58800,66500,66700,57800,736685,44666835500,00,0.00,N,5,-7700,
20240401,66500,65600,67000,64700,392348,25760241300,00,0.00,N,2,1300,
20240325,65200,67100,67300,63900,753376,49385002000,00,0.00,N,5,-2100,
20240318,67300,69000,70600,66500,820462,55632812300,00,0.00,N,5,-1600,
20240311,68900,70300,76800,68500,2301090,168132090600,00,0.00,N,5,-1400,
20240304,70300,71400,71600,68600,525128,36687638200,00,0.00,N,5,-600,
20240226,70900,72600,73100,69100,478442,34169164300,00,0.00,N,5,-1300,
20240219,72200,67400,73300,67400,1855360,130131423500,00,0.00,N,2,4900,
20240213,67300,66100,69200,66100,466848,31627067700,00,0.00,N,2,1300,
20240205,66000,66200,67700,64600,266487,17580025700,00,0.00,N,5,-500,
20240129,66500,69800,70700,63700,1178667,78309864900,00,0.00,N,5,-3200,
20240122,69700,70200,70500,66000,1511377,99062506500,00,0.00,N,5,-500,
20240115,70200,67500,71100,65900,787226,54423598800,00,0.00,N,2,3200,
20240108,67000,65200,67600,63100,452666,29933632900,00,0.00,N,2,1700,
20240102,65300,61800,66900,61600,533552,34233306100,00,0.00,N,2,3200,
20231226,62100,62900,63100,60800,197557,12235587700,00,0.00,N,5,-400,
20231218,62500,64200,65000,62300,353156,22415492900,00,0.00,N,5,-2100,
20231211,64600,63900,65500,62000,375052,24027973500,00,0.00,N,2,700,
20231204,63900,62000,65400,61400,456273,29083321900,00,0.00,N,2,2800,
20231127,61100,59500,61800,59200,341834,20715843300,00,0.00,N,2,1600,
20231120,59500,57000,60200,56600,318242,18591319800,00,0.00,N,2,2600,
20231113,56900,54500,57500,53100,361199,20003081300,00,0.00,N,2,2900,
20231106,54000,55300,57200,53600,375877,20973256100,00,0.00,N,5,-400,
20231030,54400,52200,54800,52000,328517,17495781200,00,0.00,N,2,1900,
20231023,52500,54000,56900,52000,539557,29439238900,00,0.00,N,5,-2200,
20231016,54700,64100,65300,54200,847087,49770089600,00,0.00,N,5,-9600,
20231010,64300,63500,66500,62400,561943,36277616800,00,0.00,N,2,1400,
20231004,62900,63800,64600,62000,211810,13366768900,00,0.00,N,5,-1400,
20230925,64300,63600,64500,62100,289542,18401459800,00,0.00,N,2,700,
20230918,63600,63000,68000,62100,1494917,97024257700,00,0.00,N,2,1100,
20230911,62500,63700,67800,60600,1021455,64626739300,00,0.00,N,5,-700,
20230904,63200,64900,65200,62400,721184,45927924900,00,0.00,N,5,-1600,
20230828,64800,69200,72700,64400,1800372,122363558200,00,0.00,N,5,-3700,
20230821,68500,65900,69100,64800,523090,35063068500,00,0.00,N,2,2800,
20230814,65700,70900,71000,65400,473415,31969223100,00,0.00,N,5,-5300,
20230807,71000,73500,76500,69500,950328,68460000100,00,0.00,N,5,-1200,
20230731,72200,74500,79300,71500,1052535,79215362800,00,0.00,N,5,-1700,
20230724,73900,73400,74800,69400,870784,62501652800,00,0.00,N,2,800,
20230717,73100,74400,74700,71900,718619,52519368500,00,0.00,N,5,-1400,
20230710,74500,71700,81900,71100,2883778,222034617000,00,0.00,N,2,3000,
20230703,71500,70400,72200,67600,608739,42334722500,00,0.00,N,2,2000,
20230626,69500,71400,72100,68500,339720,23826319100,00,0.00,N,5,-1500,
20230619,71000,73000,77300,70700,1036021,77018272900,00,0.00,N,5,-1600,
20230612,72600,73500,73700,69300,629517,44750123700,00,0.00,N,5,-700,
20230605,73300,68100,74400,68100,672764,48165944300,00,0.00,N,2,5400,
20230530,67900,67200,68400,66000,265290,17882392500,00,0.00,N,2,1100,
20230522,66800,68600,70600,66700,431179,29620445200,00,0.00,N,5,-1700,
20230515,68500,65800,68900,65700,525640,35490594800,00,0.00,N,2,1800,
20230508,66700,66900,68400,65500,551878,36955549700,00,0.00,N,3,0,
20230502,66700,68400,68900,65900,689085,46314750900,00,0.00,N,5,-3600,
20230424,70300,80400,82500,69300,1768414,133442386400,00,0.00,N,5,-9700,
20230417,80000,76300,84500,75800,4002463,321532305900,00,0.00,N,2,6500,
20230410,73500,69100,75400,67500,947236,68027057600,00,0.00,N,2,4300,
20230403,69200,75000,75800,69100,1218036,88268423700,00,0.00,N,5,-5800,
20230327,75000,73000,76000,70300,1271866,93571305100,00,0.00,N,2,1600,
20230320,73400,71200,75600,70100,1130938,82374767700,00,0.00,N,2,900,
20230313,72500,71000,73700,66800,1582325,112309039700,00,0.00,N,2,1200,
20230306,71300,64700,79900,63400,4440828,323830751900,00,0.00,N,2,6400,
20230227,64900,63200,65300,62900,337522,21618419900,00,0.00,N,2,900,
20230220,64000,63000,65500,62100,514290,32907714300,00,0.00,N,2,1200,
20230213,62800,63600,65200,62300,561875,35742362900,00,0.00,N,5,-700,
20230206,63500,64500,65200,61900,491686,31188514000,00,0.00,N,5,-1600,
20230130,65100,64700,66500,63300,1388462,90709357500,00,0.00,N,2,600,
20230125,64500,61900,66100,61600,856486,54781404400,00,0.00,N,2,2700,
20230116,61800,65000,65000,59700,1197369,73726910400,00,0.00,N,5,-1500,
20230109,63300,58900,64100,58400,1897702,117561350400,00,0.00,N,2,4100,
20230102,59200,55100,60600,51200,974663,54343308100,00,0.00,N,2,4600,
20221226,54600,54100,57000,53600,630829,34748311500,00,0.00,N,2,300,
20221219,54300,58400,58400,54300,717855,40182159900,00,0.00,N,5,-4500,
20221212,58800,56100,61600,54900,1446492,85115847700,00,0.00,N,2,2600,
20221205,56200,59900,60100,55300,741952,42468023500,00,0.00,N,5,-3300,
20221128,59500,63200,63400,59400,931223,56806034500,00,0.00,N,5,-3600,
20221121,63100,63000,65700,61500,1717972,109557247600,00,0.00,N,5,-100,
20221114,63200,65200,69900,62700,3883826,257698663700,00,0.00,N,5,-1400,
20221107,64600,64000,66100,61200,3273896,210057583100,00,0.00,N,5,-300,
20221031,64900,49850,68600,48200,12112436,755056105900,00,0.00,N,2,13100,
20221024,51800,54000,54200,48700,1699696,86846372050,00,0.00,N,5,-1300,
20221017,53100,48550,55500,47750,1482448,78615614300,00,0.00,N,2,2900,
20221011,50200,53500,53700,48650,754428,37842448350,00,0.00,N,5,-4200,
20221004,54400,56300,58000,54100,525370,29299863000,00,0.00,N,5,-1000,
20220926,55400,58200,59500,53500,899333,50776501000,00,0.00,N,5,-3900,
20220919,59300,62200,63700,59300,722331,44308710300,00,0.00,N,5,-3300,
20220913,62600,66500,67200,62200,704839,45668623900,00,0.00,N,5,-2900,
20220905,65500,67800,69800,65500,745210,50008766300,00,0.00,N,5,-2900,
20220829,68400,73400,76900,68200,2071896,151457716700,00,0.00,N,5,-7400,
20220822,75800,71400,82000,69300,3376644,258834065100,00,0.00,N,2,3000,
20220816,72800,72400,77000,71600,1260284,93313495000,00,0.00,N,2,500,
20220808,72300,67100,74400,66300,1784039,127031332500,00,0.00,N,2,5100,
20220801,67200,66900,67700,63000,955638,62386724700,00,0.00,N,2,1600,
20220725,65600,62300,66400,61600,998879,63749780300,00,0.00,N,2,2700,
20220718,62900,64700,65800,61400,1362962,85856741200,00,0.00,N,5,-1500,
20220711,64400,68200,68300,63400,929196,61287741600,00,0.00,N,5,-3600,
20220704,68000,69400,70700,64200,2283672,154379042600,00,0.00,N,5,-1200,
20220627,69200,60200,74200,60200,3422313,238918319300,00,0.00,N,2,9900,
20220620,59300,71000,71500,56500,2906613,175579618700,00,0.00,N,5,-10500,
20220613,69800,68700,70300,61500,1473845,98627598500,00,0.00,N,5,-200,
20220607,70000,73100,73500,70000,656102,46857630100,00,0.00,N,5,-3100,
20220530,73100,73900,76000,72700,739921,54733104600,00,0.00,N,5,-100,
20220523,73200,80300,80400,72200,1144421,86055703800,00,0.00,N,5,-5600,
20220516,78800,73900,80500,72500,1595762,121960806600,00,0.00,N,2,5500,
20220509,73300,85100,86300,71200,2275545,180028526700,00,0.00,N,5,-11700,
20220502,85000,72200,86900,72100,3005137,245672718300,00,0.00,N,2,11400,
20220425,73600,73100,75700,69500,1069966,77744489600,00,0.00,N,5,-1600,
20220418,75200,76400,79100,73400,1733641,132639312400,00,0.00,N,5,-1600,
20220411,76800,80100,80500,76800,858230,67391018900,00,0.00,N,5,-3600,
20220404,80400,83000,85700,78500,1380049,113201532800,00,0.00,N,5,-2400,
20220328,82800,86400,88000,82100,1578751,133027456100,00,0.00,N,5,-3800,
20220321,86600,87500,90700,82200,4080146,350415183600,00,0.00,N,5,-400,
20220314,87000,95400,95600,86900,3136300,282954582000,00,0.00,N,5,-8200,
20220307,95200,91500,96500,86400,5084655,467711174500,00,0.00,N,2,2900,
20220228,92300,93700,97100,86600,6600387,606255217400,00,0.00,N,2,6900,
20220221,85400,85100,88100,82100,4261676,363851065300,00,0.00,N,5,-1800,
20220214,87200,75000,87300,69000,4007777,316798571400,00,0.00,N,2,9900,
20220207,77300,80800,81700,75200,1984366,155821409000,00,0.00,N,5,-500,
20220203,77800,72000,78100,71300,983960,74206797100,00,0.00,N,2,7200,
20220124,70600,75100,76800,67500,2777416,199511214300,00,0.00,N,5,-5200,
20220117,75800,76900,79600,72200,1602897,121009579700,00,0.00,N,5,-1200,
20220110,77000,79200,84400,75500,2818886,224714729500,00,0.00,N,5,-300,
20220103,77300,93000,93000,75300,3901484,324369464400,00,0.00,N,5,-7700,
20211227,85000,84300,90300,82900,2963911,254944617500,00,0.00,N,3,0,
20211220,85000,90000,99200,84000,4721371,434162371800,00,0.00,N,5,-5900,
20211213,90900,89200,92200,83900,1935960,169998530500,00,0.00,N,2,2100,
20211206,88800,90800,95300,88300,2526363,231286203700,00,0.00,N,5,-3000,
20211129,91800,88500,97600,82400,5955534,535830494200,00,0.00,N,5,-900,
20211122,92700,102500,103500,88800,6062106,577552123000,00,0.00,N,5,-6900,
20211115,99600,99400,116500,95200,7836222,812306316400,00,0.00,N,5,-900,
20211108,100500,89900,105000,86500,10021988,962462448500,00,0.00,N,2,10600,
20211101,89900,72000,90900,68700,11661153,959174598100,00,0.00,N,2,19000,
20211025,70900,67800,78700,66900,7113382,514138701200,00,0.00,N,2,5800,
20211018,65100,59400,69200,56100,7350542,456867991600,00,0.00,N,2,6000,
20211012,59100,45150,60000,43800,4711391,253826941050,00,0.00,N,2,13650,
20211005,45450,48450,52900,45200,2446223,120363509350,00,0.00,N,5,-2950,
20210927,48400,48600,51500,47550,1478916,73287772150,00,0.00,N,5,-350,
20210923,48750,49500,51400,48400,587871,29366505350,00,0.00,N,5,-550,
20210913,49300,46900,52000,45800,1504858,74192887200,00,0.00,N,2,2100,
20210906,47200,48800,50700,46750,962021,46820002500,00,0.00,N,5,-1400,
20210830,48600,46300,51500,46000,1992236,97884208250,00,0.00,N,2,2500,
20210823,46100,44450,47650,42950,1001560,45834783850,00,0.00,N,2,1650,
20210817,44450,48000,48450,43450,1564233,70581414150,00,0.00,N,5,-3700,
20210809,48150,50700,51300,47800,1254660,62244990850,00,0.00,N,5,-2550,
20210802,50700,53000,54100,49950,1509750,77480554600,00,0.00,N,5,-2600,
20210726,53300,56700,57200,52500,2488864,136583940800,00,0.00,N,5,-2600,
20210719,55900,53100,62300,52600,9245436,544918607400,00,0.00,N,2,2400,
20210712,53500,58000,58400,52300,3857657,211816366100,00,0.00,N,5,-2500,