KissMeData/108320/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,49800,50600,50900,46150,221629,10713428875,00,0.00,N,5,-2000,
20250331,51800,55500,55600,50300,141540,7503692100,00,0.00,N,5,-4200,
20250324,56000,58700,59000,55200,159811,9078074150,00,0.00,N,5,-2600,
20250317,58600,58000,59100,57400,170393,9907822800,00,0.00,N,2,1000,
20250310,57600,61400,62200,57000,176309,10304612700,00,0.00,N,5,-3700,
20250304,61300,59300,62700,58000,129182,7787205250,00,0.00,N,2,1300,
20250224,60000,65000,66000,59600,207665,13103367500,00,0.00,N,5,-5500,
20250217,65500,64000,66200,63500,193681,12620029400,00,0.00,N,2,1500,
20250210,64000,61900,65200,60900,247413,15808879100,00,0.00,N,2,1500,
20250203,62500,56000,63000,54800,250008,14605307000,00,0.00,N,2,5900,
20250131,56600,57500,57700,56100,46368,2623912600,00,0.00,N,5,-900,
20250120,57500,62500,63700,57500,259605,15618483700,00,0.00,N,5,-5000,
20250113,62500,59300,62900,57300,262775,15981019900,00,0.00,N,2,3100,
20250106,59400,58000,61100,58000,211544,12614370800,00,0.00,N,2,1600,
20241230,57800,55900,59500,55800,80255,4614827800,00,0.00,N,2,1200,
20241223,56600,58000,60000,56200,138182,8089348000,00,0.00,N,5,-2000,
20241216,58600,55000,59200,54500,272730,15656941915,00,0.00,N,2,4200,
20241209,54400,51500,55100,50100,250138,13205933900,00,0.00,N,2,1400,
20241202,53000,54000,55900,51500,282618,15259217100,00,0.00,N,5,-1000,
20241125,54000,58900,59400,53800,354376,19768782100,00,0.00,N,5,-5000,
20241118,59000,58100,59900,57700,126607,7463989100,00,0.00,N,2,900,
20241111,58100,60000,60300,56600,234762,13756835100,00,0.00,N,5,-2100,
20241104,60200,61500,62900,58700,178861,10869726400,00,0.00,N,5,-1300,
20241028,61500,59800,62000,59800,129756,7918903600,00,0.00,N,2,2000,
20241021,59500,64500,64700,59200,174698,10808584400,00,0.00,N,5,-4500,
20241014,64000,63400,64600,62300,180124,11460583200,00,0.00,N,2,700,
20241007,63300,65300,66500,62900,134911,8624174100,00,0.00,N,5,-1300,
20240930,64600,65300,66100,63000,82719,5339036200,00,0.00,N,5,-1200,
20240923,65800,61300,67000,60900,215397,13830684700,00,0.00,N,2,4800,
20240919,61000,62000,62800,60400,79892,4898676400,00,0.00,N,5,-800,
20240909,61800,60000,61900,59500,148918,9075827500,00,0.00,N,2,600,
20240902,61200,68600,69100,60700,242204,15565591600,00,0.00,N,5,-7300,
20240826,68500,71300,71300,68200,133834,9266035000,00,0.00,N,5,-2500,
20240819,71000,70900,72100,69400,134469,9523786800,00,0.00,N,2,300,
20240812,70700,70900,71900,68300,157111,11015990200,00,0.00,N,5,-200,
20240805,70900,68800,72400,62100,412288,27961148300,00,0.00,N,2,200,
20240729,70700,76500,77100,70500,411805,30207689200,00,0.00,N,5,-5500,
20240722,76200,77900,77900,72200,397179,29558865800,00,0.00,N,5,-1800,
20240715,78000,83100,84000,75000,480200,38133885300,00,0.00,N,5,-5100,
20240708,83100,78800,83400,78600,495496,40330161700,00,0.00,N,2,5100,
20240701,78000,80900,84500,76800,669458,53644626900,00,0.00,N,5,-3300,
20240624,81300,77900,81500,76100,760534,59825701100,00,0.00,N,2,2600,
20240617,78700,68800,80900,68300,1492785,113423340000,00,0.00,N,2,9900,
20240610,68800,70900,71400,68200,581953,40545128400,00,0.00,N,5,-2600,
20240603,71400,71000,71700,69200,251808,17729659800,00,0.00,N,2,300,
20240527,71100,70000,71100,68000,443032,30694817900,00,0.00,N,2,1500,
20240520,69600,72300,72800,69600,465281,33131130300,00,0.00,N,5,-2300,
20240513,71900,73300,73500,71800,225950,16409566000,00,0.00,N,5,-1100,
20240507,73000,74800,75400,72500,288323,21311100900,00,0.00,N,5,-1000,
20240429,74000,71900,75400,71700,244587,18016847200,00,0.00,N,2,2500,
20240422,71500,75500,78600,71300,479045,35610635100,00,0.00,N,5,-4700,
20240415,76200,75900,76800,74000,369053,27838427900,00,0.00,N,5,-500,
20240408,76700,82400,82500,75100,534554,41686625000,00,0.00,N,5,-5200,
20240401,81900,79300,86800,79300,1007787,84427615800,00,0.00,N,2,2500,
20240325,79400,78600,81400,78200,436979,34722226500,00,0.00,N,2,700,
20240318,78700,78400,81500,78000,428118,34209851700,00,0.00,N,2,500,
20240311,78200,77000,79400,76100,360936,28093340100,00,0.00,N,2,700,
20240304,77500,75500,78700,73800,665852,50828685700,00,0.00,N,2,2300,
20240226,75200,79700,79800,75200,355890,27339225300,00,0.00,N,5,-4400,
20240219,79600,81000,82100,79500,389768,31417616200,00,0.00,N,5,-1600,
20240213,81200,78400,81900,77700,330056,26282690700,00,0.00,N,2,3100,
20240205,78100,78800,80100,77000,303980,23758604900,00,0.00,N,5,-1300,
20240129,79400,81200,82300,77100,464524,36807103600,00,0.00,N,5,-3100,
20240122,82500,80700,85800,76500,793241,64460878500,00,0.00,N,2,2800,
20240115,79700,80300,81700,77900,338458,26958288700,00,0.00,N,5,-900,
20240108,80600,81000,84400,80200,392149,32241326200,00,0.00,N,5,-900,
20240102,81500,86700,87200,80800,458909,38442964700,00,0.00,N,5,-5300,
20231226,86800,90800,91200,85900,321940,28401198400,00,0.00,N,5,-2500,
20231218,89300,86500,89700,86000,532178,46659110100,00,0.00,N,2,2500,
20231211,86800,84400,88900,82800,593145,51316134700,00,0.00,N,2,3000,
20231204,83800,85100,85600,82000,316198,26531101200,00,0.00,N,5,-1200,
20231127,85000,90700,91100,84600,555895,48258863200,00,0.00,N,5,-6000,
20231120,91000,91100,95300,89500,456425,42037332500,00,0.00,N,2,200,
20231113,90800,87700,93300,87100,843831,76660280100,00,0.00,N,2,3600,
20231106,87200,77200,89700,75900,1298714,109552233800,00,0.00,N,2,11600,
20231030,75600,75300,76500,71200,356664,26303626300,00,0.00,N,2,100,
20231023,75500,76500,79000,74600,266726,20391955500,00,0.00,N,5,-1700,
20231016,77200,77700,81400,75500,370918,29190109000,00,0.00,N,5,-1900,
20231010,79100,82900,84900,77500,640041,51390069600,00,0.00,N,5,-2900,
20231004,82000,82200,84200,81000,143947,11875563400,00,0.00,N,5,-900,
20230925,82900,82900,83800,80500,133708,10981946300,00,0.00,N,5,-900,
20230918,83800,86000,86900,80300,325569,27327711100,00,0.00,N,5,-3200,
20230911,87000,86300,87500,83000,489061,41541653200,00,0.00,N,2,400,
20230904,86600,92400,92500,85900,449483,39840034600,00,0.00,N,5,-5200,
20230828,91800,87600,92000,87300,425227,38007457800,00,0.00,N,2,4500,
20230821,87300,91800,92700,86300,478819,42444312800,00,0.00,N,5,-4600,
20230814,91900,93800,94200,88600,338376,30961051200,00,0.00,N,5,-2700,
20230807,94600,97500,99200,93200,369729,35425953800,00,0.00,N,5,-3400,
20230731,98000,102300,103700,97600,510293,51061759600,00,0.00,N,5,-3200,
20230724,101200,112500,113700,95800,1268488,131353324700,00,0.00,N,5,-11600,
20230717,112800,117500,118900,111300,762998,88375363600,00,0.00,N,5,-4100,
20230710,116900,118000,124100,114400,833236,99402545900,00,0.00,N,5,-600,
20230703,117500,115700,126900,115000,1047964,127201334000,00,0.00,N,2,3700,
20230626,113800,118600,122900,112400,667645,79037552700,00,0.00,N,5,-4700,
20230619,118500,120700,124100,118000,696253,84519189400,00,0.00,N,5,-2000,
20230612,120500,115500,122800,113600,846313,100336235700,00,0.00,N,2,5800,
20230605,114700,117300,117400,110300,540854,61451245900,00,0.00,N,5,-1400,
20230530,116100,110600,118400,110300,858632,98855201800,00,0.00,N,2,7300,
20230522,108800,110100,111900,107000,624151,68312237000,00,0.00,N,5,-3000,
20230515,111800,103500,111900,98900,838527,89262191700,00,0.00,N,2,7800,
20230508,104000,110500,110800,101000,650603,68898552600,00,0.00,N,5,-4600,
20230502,108600,105700,110700,104900,347134,37513100600,00,0.00,N,2,3500,
20230424,105100,107700,110600,103800,910488,97100094900,00,0.00,N,5,-2600,
20230417,107700,103100,110200,100600,1612540,170725593500,00,0.00,N,2,4800,
20230410,102900,102000,110300,98400,1787923,184264114800,00,0.00,N,2,1700,
20230403,101200,111900,112000,100400,1583239,165809480100,00,0.00,N,5,-10800,
20230327,112000,101500,119000,98200,3900024,434023871100,00,0.00,N,2,13200,
20230320,98800,93700,101100,88000,1298041,123049757900,00,0.00,N,2,5100,
20230313,93700,90100,95400,87600,636069,58172265600,00,0.00,N,2,2600,
20230306,91100,91800,96200,90500,684114,63873769400,00,0.00,N,2,200,
20230227,90900,93500,95500,89000,593797,54628558000,00,0.00,N,5,-3600,
20230220,94500,91100,99100,89700,1010559,96813533700,00,0.00,N,2,2600,
20230213,91900,92800,96700,88800,1083657,100637444600,00,0.00,N,5,-1500,
20230206,93400,82700,96300,82300,1824235,164146534000,00,0.00,N,2,13000,
20230130,80400,81600,81800,78400,521292,41859959400,00,0.00,N,5,-400,
20230125,80800,78700,81800,77800,565165,45104827900,00,0.00,N,2,3500,
20230116,77300,77000,78500,75700,261324,20141860900,00,0.00,N,2,800,
20230109,76500,74800,80700,74400,558206,43232016700,00,0.00,N,2,3100,
20230102,73400,71100,76000,67500,573145,41533444200,00,0.00,N,2,1700,
20221226,71700,77800,80300,71400,593100,45049692300,00,0.00,N,5,-5700,
20221219,77400,80100,81000,76900,382598,30095435800,00,0.00,N,5,-3200,
20221212,80600,83000,83400,80500,527988,43228873500,00,0.00,N,5,-3200,
20221205,83800,89000,91300,82200,452022,38798804800,00,0.00,N,5,-4900,
20221128,88700,89900,90000,86600,424465,37469085100,00,0.00,N,5,-1200,
20221121,89900,95300,95800,89200,502355,45841900200,00,0.00,N,5,-5500,
20221114,95400,94300,96900,91700,617992,58459003200,00,0.00,N,2,1600,
20221107,93800,81100,95800,80600,1437640,128390458800,00,0.00,N,2,13000,
20221031,80800,81200,84200,79900,956020,78385538922,00,0.00,N,2,400,
20221024,80400,82000,86500,80100,900236,74839341000,00,0.00,N,5,-200,
20221017,80600,81200,86300,79800,664936,54818281500,00,0.00,N,5,-2500,
20221011,83100,81400,84200,79600,546719,44620989500,00,0.00,N,5,-1200,
20221004,84300,77800,86800,77700,661204,54736066500,00,0.00,N,2,8300,
20220926,76000,84000,84800,73300,1022301,80402083700,00,0.00,N,5,-9400,
20220919,85400,90500,93600,84500,980536,86371821000,00,0.00,N,5,-5100,
20220913,90500,90500,93500,88600,606144,55073721600,00,0.00,N,2,1500,
20220905,89000,93100,94800,89000,668300,60790925500,00,0.00,N,5,-5100,
20220829,94100,92300,96600,92200,767986,72126010200,00,0.00,N,5,-2900,
20220822,97000,97300,100100,94500,845912,81927760200,00,0.00,N,5,-3000,
20220816,100000,97700,112700,96500,2266528,236935657600,00,0.00,N,2,3200,
20220808,96800,98500,98500,89700,1314189,122695379300,00,0.00,N,5,-2100,
20220801,98900,100200,101000,93900,1098686,106013402300,00,0.00,N,5,-600,
20220725,99500,91200,101700,91100,943044,91234881500,00,0.00,N,2,7400,
20220718,92100,91700,96100,89100,727700,67184332600,00,0.00,N,2,1900,
20220711,90200,96500,96800,87300,930375,83475298700,00,0.00,N,5,-5300,
20220704,95500,93500,97600,90900,689483,65117719400,00,0.00,N,2,2200,
20220627,93300,104000,106000,92000,923348,91156053700,00,0.00,N,5,-9900,
20220620,103200,114200,114600,98700,1005188,105547922600,00,0.00,N,5,-11400,
20220613,114600,118500,120500,111600,832122,96410724100,00,0.00,N,5,-7500,
20220607,122100,128700,128700,120000,624329,76748943300,00,0.00,N,5,-6600,
20220530,128700,126000,130200,124300,488267,62409893300,00,0.00,N,2,5700,
20220523,123000,130500,131900,122100,692883,87667105300,00,0.00,N,5,-7000,
20220516,130000,127500,133500,122100,1169132,150954662300,00,0.00,N,2,5700,
20220509,124300,125200,129100,118900,1044962,129094288400,00,0.00,N,5,-600,
20220502,124900,130500,134300,124300,844637,108870977700,00,0.00,N,5,-8100,
20220425,133000,141000,148700,130200,1642421,226892004300,00,0.00,N,5,-10600,
20220418,143600,138200,147000,138100,607745,87252373600,00,0.00,N,2,4200,
20220411,139400,142400,148400,139000,955390,137013456400,00,0.00,N,5,-4800,
20220404,144200,144000,149500,137300,917821,131859998800,00,0.00,N,2,800,
20220328,143400,147000,151000,140500,911167,132147545400,00,0.00,N,5,-4200,
20220321,147600,134000,150800,133000,1470806,208635796300,00,0.00,N,2,16400,
20220314,131200,120000,132800,118100,980732,123520809700,00,0.00,N,2,10000,
20220307,121200,119700,127300,113600,869395,105468937200,00,0.00,N,5,-100,
20220228,121300,112200,129500,111200,1303040,158920615200,00,0.00,N,2,8400,
20220221,112900,114800,116000,110500,661359,74772572400,00,0.00,N,5,-4000,
20220214,116900,116700,119100,113000,1122088,129541863400,00,0.00,N,5,-2900,
20220207,119800,128500,128600,117800,1142554,139041003100,00,0.00,N,5,-8000,
20220203,127800,139700,139700,126400,740094,95921216200,00,0.00,N,5,-6500,
20220124,134300,136900,143600,125200,1282003,170964829200,00,0.00,N,5,-5400,
20220117,139700,147100,147900,137700,714789,101969886300,00,0.00,N,5,-6500,
20220110,146200,149600,152300,144100,1029440,152048925900,00,0.00,N,5,-4800,
20220103,151000,167700,168700,150200,1325849,209469309300,00,0.00,N,5,-16300,
20211227,167300,160000,168800,158600,1379660,225202704800,00,0.00,N,2,5900,
20211220,161400,157700,164900,154700,1752335,279367876000,00,0.00,N,2,3000,
20211213,158400,143100,164600,143100,3083688,478847680700,00,0.00,N,2,14900,
20211206,143500,116500,154700,115900,6701964,935674160334,00,0.00,N,2,30300,
20211129,113200,109100,114000,104600,810607,88769233200,00,0.00,N,2,200,
20211122,113000,119100,120200,108400,922464,104208538400,00,0.00,N,5,-4800,
20211115,117800,119200,124700,110100,1379870,161762800600,00,0.00,N,5,-1100,
20211108,118900,115900,119300,114100,617686,72244849200,00,0.00,N,2,3800,
20211101,115100,109200,117000,108500,714212,80638966300,00,0.00,N,2,5500,
20211025,109600,104500,112500,99900,1179312,125680410500,00,0.00,N,2,2700,
20211018,106900,111000,111900,105400,686108,74788067700,00,0.00,N,5,-3600,
20211012,110500,98000,112900,94900,1242810,131183999300,00,0.00,N,2,12800,
20211005,97700,95000,100900,92500,918125,88827181500,00,0.00,N,2,300,
20210927,97400,105600,107900,97000,1172978,119367396100,00,0.00,N,5,-8500,
20210923,105900,112600,113300,105700,708023,76903406200,00,0.00,N,5,-8900,
20210913,114800,117300,119000,108700,1185656,135469427000,00,0.00,N,5,-2900,
20210906,117700,120800,124100,116300,1659906,199309064200,00,0.00,N,5,-3900,
20210830,121600,111400,122500,110400,1269785,148700853600,00,0.00,N,2,12100,
20210823,109500,118700,119200,108000,1299577,145878452300,00,0.00,N,5,-7400,
20210817,116900,124200,128200,115400,1586797,192244533100,00,0.00,N,5,-400,
20210809,117300,124400,127500,113400,1007724,121749456000,00,0.00,N,5,-6800,
20210802,124100,120600,127200,119000,926810,114078788300,00,0.00,N,2,4200,
20210726,119900,123500,129700,119000,1000073,123560278600,00,0.00,N,5,-2400,
20210719,122300,117300,129000,116100,1163092,142287777072,00,0.00,N,2,4500,
20210712,117800,117200,123600,111800,1199140,141135287600,00,0.00,N,2,1900,