KissMeData/065350/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,61100,56400,61400,51100,930916,52039480250,00,0.00,N,2,1700,
20250331,59400,57000,63300,55400,942391,55179521300,00,0.00,N,2,500,
20250324,58900,67800,68000,58500,654261,41489717150,00,0.00,N,5,-8800,
20250317,67700,71100,72400,65700,1097831,75114831950,00,0.00,N,5,-2000,
20250310,69700,67000,74900,63100,1956324,136418991650,00,0.00,N,2,4400,
20250304,65300,72700,72800,61700,1424245,95050118550,00,0.00,N,5,-7600,
20250224,72900,75000,78900,71600,1231424,91601623700,00,0.00,N,5,-2600,
20250217,75500,86000,86800,73300,2220635,175967297400,00,0.00,N,5,-11900,
20250210,87400,92000,93700,87200,1051952,94688291200,00,0.00,N,5,-6600,
20250203,94000,91600,97800,85800,1423473,129853774600,00,0.00,N,2,1500,
20250131,92500,92000,93300,90000,321062,29458290700,00,0.00,N,2,3600,
20250120,88900,88500,92800,84500,2142088,189162458200,00,0.00,N,2,700,
20250113,88200,92500,96000,85800,2035204,181657214300,00,0.00,N,5,-5200,
20250106,93400,102200,116800,90700,4389576,452777123800,00,0.00,N,5,-8700,
20241230,102100,115200,123400,101500,1932021,215854137900,00,0.00,N,5,-15000,
20241223,117100,105900,128500,102000,4023029,472558268600,00,0.00,N,2,12900,
20241216,104200,89200,112500,88300,3785369,384305694900,00,0.00,N,2,16200,
20241209,88000,74600,99500,70100,5866082,525747640700,00,0.00,N,2,13400,
20241202,74600,69000,80600,68300,4036688,304320593000,00,0.00,N,2,9200,
20241125,65400,60100,69600,59000,2929474,192174448900,00,0.00,N,2,6000,
20241118,59400,43700,60000,43050,4230840,221270399900,00,0.00,N,2,17550,
20241111,41850,42850,43450,38500,1402556,57097973500,00,0.00,N,5,-1000,
20241104,42850,43600,45400,42450,672826,29473849600,00,0.00,N,5,-300,
20241028,43150,44200,45500,42300,710085,31317471500,00,0.00,N,5,-1150,
20241021,44300,51400,51400,44200,930736,43631088450,00,0.00,N,5,-6400,
20241014,50700,46800,56800,46800,2159891,111061163700,00,0.00,N,2,3900,
20241007,46800,49400,49700,46500,612519,29395643050,00,0.00,N,5,-2750,
20240930,49550,48800,51500,45650,976896,47996007000,00,0.00,N,2,1000,
20240923,48550,45950,49500,45500,1130594,53435147450,00,0.00,N,2,2450,
20240919,46100,45750,48300,44600,401412,18551389300,00,0.00,N,2,750,
20240909,45350,41000,46600,40800,815097,35822971650,00,0.00,N,2,3050,
20240902,42300,49350,52300,42300,1756585,82107125550,00,0.00,N,5,-5900,
20240826,48200,50200,52500,45600,1338820,64681844200,00,0.00,N,5,-1800,
20240819,50000,53600,59100,48200,3405525,184439178150,00,0.00,N,5,-300,
20240812,50300,47450,51400,46450,1164106,57161355500,00,0.00,N,2,2750,
20240805,47550,49850,51700,37000,3184181,140433714200,00,0.00,N,5,-2650,
20240729,50200,55200,56700,50100,1158278,61582687700,00,0.00,N,5,-4100,
20240722,54300,60100,64500,53900,2364531,140101754800,00,0.00,N,5,-1000,
20240715,55300,61300,62200,52500,1612910,92541444300,00,0.00,N,5,-5600,
20240708,60900,61800,72000,60200,3462299,230091302200,00,0.00,N,5,-900,
20240701,61800,62700,63300,58200,1375109,83552365500,00,0.00,N,5,-300,
20240624,62100,67800,72100,58700,3247486,211950216100,00,0.00,N,5,-5800,
20240617,67900,65700,69800,65300,1395900,94183492800,00,0.00,N,2,2200,
20240610,65700,71600,72800,65300,1463609,100653308800,00,0.00,N,5,-5400,
20240603,71100,69600,73200,62800,2673037,183697678200,00,0.00,N,2,3100,
20240527,68000,65000,72900,64000,3511919,236504308000,00,0.00,N,2,4200,
20240520,63800,69400,70000,59700,3119307,199669176800,00,0.00,N,5,-7400,
20240513,71200,74200,76100,70800,1183814,86907502800,00,0.00,N,5,-2100,
20240507,73300,77100,78900,70200,3529517,264357218100,00,0.00,N,5,-3200,
20240429,76500,82000,85300,75600,1724717,137184155000,00,0.00,N,5,-5500,
20240422,82000,85100,88900,79700,2680847,224389191500,00,0.00,N,5,-6300,
20240415,88300,87700,98000,82700,4067669,367297797800,00,0.00,N,5,-1500,
20240408,89800,107700,109600,87600,2187348,210806043200,00,0.00,N,5,-18900,
20240401,108700,112700,118400,102700,2606616,289702452400,00,0.00,N,2,200,
20240325,108500,115000,118600,101100,4051972,447296255100,00,0.00,N,5,-7600,
20240318,116100,103500,129000,100900,8607334,1000359347000,00,0.00,N,2,14700,
20240311,101400,107000,111600,99000,5445758,562788164100,00,0.00,N,5,-3500,
20240304,104900,132800,137900,98200,15622545,1742091422400,00,0.00,N,5,-18100,
20240226,123000,141300,163500,120100,13514784,1868316225300,00,0.00,N,5,-15300,
20240219,138300,103900,184800,99400,26832550,3788116758900,00,0.00,N,2,21300,
20240213,117000,116000,134500,110600,9054826,1103618890800,00,0.00,N,2,2400,
20240205,114600,87000,119500,85000,16608535,1737053196600,00,0.00,N,2,28300,
20240129,86300,91900,92300,70700,13847647,1120739000600,00,0.00,N,5,-3200,
20240122,89500,67300,91200,64100,21243318,1653803449600,00,0.00,N,2,27000,
20240115,62500,58500,64500,56500,6927941,422350959700,00,0.00,N,2,3100,
20240108,59400,62400,74400,52100,28829894,1813460975700,00,0.00,N,2,1400,
20240102,58000,41150,59000,41000,12424139,646514160500,00,0.00,N,2,16850,
20231226,41150,44150,44200,38050,5080748,207237569300,00,0.00,N,2,4250,
20231218,36900,35000,39800,33700,5752670,214732374500,00,0.00,N,2,1100,
20231211,35800,38650,42500,30650,13370668,489176596550,00,0.00,N,5,-2700,
20231204,38500,40200,43500,35800,4622956,181165272850,00,0.00,N,5,-2350,
20231127,40850,41700,43500,38100,5862809,237488817800,00,0.00,N,2,550,
20231120,40300,41000,44450,37950,9787148,408452994150,00,0.00,N,5,-2350,
20231113,42650,31850,44800,31100,17282912,675056992400,00,0.00,N,2,10550,
20231106,32100,35950,37600,31400,6900961,238522627300,00,0.00,N,5,-2900,
20231030,35000,40350,41500,34500,7607466,285571430700,00,0.00,N,5,-5350,
20231023,40350,44000,47050,39300,7083884,306060798950,00,0.00,N,5,-3700,
20231016,44050,57100,57200,43250,11950264,605640711500,00,0.00,N,5,-13550,
20231010,57600,56000,69600,55300,25363282,1551588502800,00,0.00,N,2,1700,
20231004,55900,42000,56400,41600,16153545,817372336050,00,0.00,N,2,14300,
20230925,41600,46700,47000,37000,7545832,306997882400,00,0.00,N,5,-5400,
20230918,47000,48450,53300,46800,9467413,472099336750,00,0.00,N,5,-350,
20230911,47350,51500,54200,44500,13568189,672614467300,00,0.00,N,5,-5650,
20230904,53000,49350,58900,46600,16889706,904571479900,00,0.00,N,2,4650,
20230828,48350,52700,62500,45200,30641240,1606037831700,00,0.00,N,5,-2750,
20230821,51100,49200,68300,38300,77340245,3965243176650,00,0.00,N,5,-8800,
20230814,59900,40000,64900,40000,27524390,1524309821000,00,0.00,N,2,19900,
20230807,40000,21000,44200,19360,100565076,2950650415320,00,0.00,N,2,20900,
20230731,19100,14470,31000,14430,40326872,834792737960,00,0.00,N,2,5300,
20230724,13800,13210,13800,12080,5657795,74966473050,00,0.00,N,2,690,
20230717,13110,12300,13470,12040,7237109,92270751640,00,0.00,N,2,1070,
20230710,12040,10500,12950,10260,6670861,79735183600,00,0.00,N,2,1470,
20230703,10570,10910,11270,10450,538004,5847340600,00,0.00,N,5,-320,
20230626,10890,10690,11100,10500,428696,4633563320,00,0.00,N,2,240,
20230619,10650,11120,11170,10550,696481,7532823000,00,0.00,N,5,-470,
20230612,11120,11530,12130,10830,1432235,16676935530,00,0.00,N,5,-460,
20230605,11580,11730,11990,11460,455432,5326593690,00,0.00,N,5,-90,
20230530,11670,11430,11960,11320,633201,7391978890,00,0.00,N,2,330,
20230522,11340,11560,11830,11290,557193,6426142260,00,0.00,N,5,-260,
20230515,11600,11340,12020,11080,988269,11511830870,00,0.00,N,2,250,
20230508,11350,11290,11700,10880,609297,6823966150,00,0.00,N,2,210,
20230502,11140,10940,11350,10940,279360,3113932400,00,0.00,N,2,210,
20230424,10930,11300,11590,10510,1020271,11276337020,00,0.00,N,5,-520,
20230417,11450,12200,12340,11410,1544948,18501785440,00,0.00,N,5,-700,
20230410,12150,11980,13560,11720,8792332,111913926460,00,0.00,N,2,100,
20230403,12050,11800,12320,10990,3751954,43872346940,00,0.00,N,2,320,
20230327,11730,11920,14300,11700,11031738,144062289730,00,0.00,N,5,-100,
20230320,11830,12140,12660,11500,7002240,84440574800,00,0.00,N,2,240,
20230313,11590,9640,13300,9600,28546149,349090596120,00,0.00,N,2,1800,
20230306,9790,9540,11030,9530,9432312,97163014900,00,0.00,N,2,410,
20230227,9380,9050,9490,8960,893561,8285470740,00,0.00,N,2,210,
20230220,9170,9050,9600,8810,1610820,14876835000,00,0.00,N,2,70,
20230213,9100,8360,9700,8360,2870526,26064921670,00,0.00,N,2,780,
20230206,8320,8320,8750,8000,613225,5216280590,00,0.00,N,5,-20,
20230130,8340,8310,8520,8160,513289,4292817710,00,0.00,N,2,80,
20230125,8260,8050,8360,7990,281827,2309697720,00,0.00,N,2,290,
20230116,7970,8440,8440,7900,444518,3607150970,00,0.00,N,5,-260,
20230109,8230,7740,9110,7720,2156331,18327555500,00,0.00,N,2,570,
20230102,7660,7800,7900,7180,425078,3189689380,00,0.00,N,5,-140,
20221226,7800,8180,8190,7700,192809,1536571170,00,0.00,N,5,-400,
20221219,8200,8790,8790,8170,351168,2950400330,00,0.00,N,5,-590,
20221212,8790,9070,9070,8740,212691,1895025090,00,0.00,N,5,-240,
20221205,9030,10100,10150,8850,524860,4867702800,00,0.00,N,5,-1070,
20221128,10100,10200,10400,9910,457274,4617802130,00,0.00,N,2,110,
20221121,9990,9920,10000,9640,267152,2625021580,00,0.00,N,2,30,
20221114,9960,10100,10300,9920,371108,3736390530,00,0.00,N,5,-90,
20221107,10050,10300,10400,9900,484418,4874560810,00,0.00,N,5,-350,
20221031,10400,9580,10600,9480,523828,5219120850,00,0.00,N,2,830,
20221024,9570,9500,9700,9260,301135,2863360580,00,0.00,N,2,130,
20221017,9440,8800,9890,8750,357811,3377624980,00,0.00,N,2,440,
20221011,9000,9190,9200,8550,267082,2367485690,00,0.00,N,5,-380,
20221004,9380,8990,9380,8910,241246,2211928420,00,0.00,N,2,430,
20220926,8950,9950,9970,8580,723753,6705809290,00,0.00,N,5,-1250,
20220919,10200,10250,10600,9890,655845,6674982350,00,0.00,N,5,-50,
20220913,10250,10100,10500,9910,462690,4757921660,00,0.00,N,2,300,
20220905,9950,10000,10200,9830,409815,4100135200,00,0.00,N,5,-200,
20220829,10150,10550,10800,10100,637852,6687803700,00,0.00,N,5,-950,
20220822,11100,11100,11400,10700,669302,7411585750,00,0.00,N,5,-350,
20220816,11450,12200,12200,11350,441544,5165457350,00,0.00,N,5,-600,
20220808,12050,11850,12300,11400,937722,11124977650,00,0.00,N,2,150,
20220801,11900,11500,11900,11150,502330,5818407350,00,0.00,N,2,400,
20220725,11500,10950,11600,10600,578213,6383123700,00,0.00,N,2,550,
20220718,10950,10450,11250,10350,476313,5160878050,00,0.00,N,2,650,
20220711,10300,10300,10500,9610,450444,4555773110,00,0.00,N,3,0,
20220704,10300,9630,10300,9000,589659,5844652190,00,0.00,N,2,630,
20220627,9670,9900,10350,9450,885071,8792857450,00,0.00,N,2,20,
20220620,9650,10850,10850,9020,1424714,13834905440,00,0.00,N,5,-1000,
20220613,10650,11600,11800,10200,1251396,13645464950,00,0.00,N,5,-1500,
20220607,12150,13050,13050,12000,408481,5068266400,00,0.00,N,5,-900,
20220530,13050,13250,13500,12950,304674,4009684150,00,0.00,N,3,0,
20220523,13050,13200,13450,12500,698584,9109111750,00,0.00,N,5,-50,
20220516,13100,12700,13150,12100,715760,9049806800,00,0.00,N,2,850,
20220509,12250,13350,13550,11800,1066174,13191199100,00,0.00,N,5,-1300,
20220502,13550,13800,13950,13300,500305,6833863650,00,0.00,N,5,-400,
20220425,13950,14450,14600,13650,735545,10358671500,00,0.00,N,5,-850,
20220418,14800,14800,15350,14550,810899,12060033550,00,0.00,N,2,50,
20220411,14750,14600,15150,13950,876140,12788261300,00,0.00,N,2,100,
20220404,14650,14750,15000,14100,652262,9459907700,00,0.00,N,5,-100,
20220328,14750,15900,15900,14700,839454,12732705000,00,0.00,N,5,-1050,
20220321,15800,14150,16100,14100,2103597,31779344850,00,0.00,N,2,1700,
20220314,14100,14000,14450,13700,620086,8710682050,00,0.00,N,2,50,
20220307,14050,14050,14500,13300,685136,9452164050,00,0.00,N,5,-250,
20220228,14300,13350,14450,13200,958573,13376023200,00,0.00,N,2,1050,
20220221,13250,13750,14000,12800,1133604,15192196600,00,0.00,N,5,-850,
20220214,14100,14350,14700,13250,1232147,17203620950,00,0.00,N,5,-600,
20220207,14700,15300,15800,14700,1188491,18037474600,00,0.00,N,5,-500,
20220203,15200,14300,15200,14100,754804,11028220250,00,0.00,N,2,1100,
20220124,14100,15650,16000,13450,3010271,44732312500,00,0.00,N,5,-1500,
20220117,15600,19350,19650,15350,6649708,117732897850,00,0.00,N,5,-3500,
20220110,19100,18200,20450,17350,11681235,222946260800,00,0.00,N,2,700,
20220103,18400,16750,18800,16600,4903006,87712795900,00,0.00,N,2,1800,
20211227,16600,16150,16650,15800,898235,14612712850,00,0.00,N,2,500,
20211220,16100,16900,16900,15900,1627741,26590715350,00,0.00,N,5,-850,
20211213,16950,15850,17200,15700,3974897,65898868150,00,0.00,N,2,1250,
20211206,15700,14950,15950,14800,1602378,24867940650,00,0.00,N,2,450,
20211129,15250,14350,15400,14150,1511059,22427089900,00,0.00,N,2,300,
20211122,14950,14700,15850,14600,1591560,24236257650,00,0.00,N,2,100,
20211115,14850,15500,15800,14150,2431021,36658129100,00,0.00,N,5,-550,
20211108,15400,15850,16750,15200,1782111,28150214750,00,0.00,N,5,-350,
20211101,15750,16350,16350,15650,1180959,18853564950,00,0.00,N,5,-500,
20211025,16250,16250,17450,16150,2306415,38403696900,00,0.00,N,5,-100,
20211018,16350,18400,20200,16200,5739206,104185542700,00,0.00,N,5,-2100,
20211012,18450,15550,18500,15400,3233696,55791329650,00,0.00,N,2,2800,
20211005,15650,17400,17850,15150,3108896,50045060650,00,0.00,N,5,-2150,
20210927,17800,18600,19350,17200,4272372,78873847100,00,0.00,N,5,-1000,
20210923,18800,17600,19100,17550,2386800,44128444750,00,0.00,N,2,1050,
20210913,17750,18200,18800,17450,2836581,51297740000,00,0.00,N,5,-450,
20210906,18200,17950,19550,17450,6330184,117844458750,00,0.00,N,2,100,
20210830,18100,16700,18650,16000,6944024,121402509800,00,0.00,N,2,1200,
20210823,16900,17600,18550,15550,8182144,138575326550,00,0.00,N,5,-950,
20210817,17850,21000,21150,17350,7354442,140125430200,00,0.00,N,5,-2900,
20210809,20750,17000,22600,16550,28711604,573551387050,00,0.00,N,2,4500,
20210802,16250,16200,16750,14950,3107773,49100170900,00,0.00,N,2,50,
20210726,16200,16300,16500,15300,2580692,41412197100,00,0.00,N,5,-50,
20210719,16250,16800,17750,16050,4781032,80692237100,00,0.00,N,5,-850,
20210712,17100,15700,17850,15200,9161190,154599174000,00,0.00,N,2,1650,