KissMeData/122870/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,60700,62000,62400,56000,1179012,69474780900,00,0.00,N,5,-2600,
20250331,63300,61100,64200,60300,965840,60086073400,00,0.00,N,5,-200,
20250324,63500,62700,67700,62000,1097941,71507238250,00,0.00,N,2,2000,
20250317,61500,61100,64100,59700,912510,56544331850,00,0.00,N,2,200,
20250310,61300,62500,63800,59700,1058259,65509063100,00,0.00,N,5,-1200,
20250304,62500,63000,66000,61400,1192780,75828029400,00,0.00,N,5,-500,
20250224,63000,56800,64700,56700,2410759,146488595200,00,0.00,N,2,5100,
20250217,57900,51500,62000,50100,4238460,246463446900,00,0.00,N,2,6200,
20250210,51700,53800,54700,51300,1101527,58674560000,00,0.00,N,5,-700,
20250203,52400,49500,53700,49300,1069097,55155118450,00,0.00,N,2,2550,
20250131,49850,50600,51200,49650,247209,12446937550,00,0.00,N,2,100,
20250120,49750,48650,50500,47450,874659,42846599650,00,0.00,N,2,900,
20250113,48850,46300,50200,46150,1030941,50037170750,00,0.00,N,2,2600,
20250106,46250,45500,47450,43950,1009419,46163966950,00,0.00,N,2,300,
20241230,45950,44900,46400,43900,475841,21551073950,00,0.00,N,2,800,
20241223,45150,46800,47050,44550,519505,23667677400,00,0.00,N,5,-1200,
20241216,46350,48600,49000,45050,777275,36183698950,00,0.00,N,5,-1900,
20241209,48250,43450,48900,42500,1296837,58917871700,00,0.00,N,2,3250,
20241202,45000,48300,50200,43900,1797281,85479547200,00,0.00,N,5,-2750,
20241125,47750,49600,51400,45900,1828006,88707048350,00,0.00,N,5,-1150,
20241118,48900,45850,49450,44550,1682248,80168263200,00,0.00,N,2,3500,
20241111,45400,44300,45650,42500,1637823,72446706350,00,0.00,N,2,1200,
20241104,44200,41350,45100,41000,2334442,101245981100,00,0.00,N,2,2600,
20241028,41600,40300,43300,37600,1839078,74641297000,00,0.00,N,2,1700,
20241021,39900,39050,43100,37250,3385971,137275078000,00,0.00,N,2,2300,
20241014,37600,37300,39050,37000,434382,16582680900,00,0.00,N,2,350,
20241007,37250,37750,38850,37050,343743,12974844350,00,0.00,N,5,-550,
20240930,37800,37450,38100,36400,250225,9350500800,00,0.00,N,5,-50,
20240923,37850,31900,38200,31850,794285,28187163700,00,0.00,N,2,5850,
20240919,32000,32300,33050,32000,183848,5966313100,00,0.00,N,5,-300,
20240909,32300,30100,32550,29950,364960,11416522000,00,0.00,N,2,1500,
20240902,30800,34200,34900,30800,675396,21694102250,00,0.00,N,5,-3350,
20240826,34150,35500,35600,33550,332806,11464003550,00,0.00,N,5,-1350,
20240819,35500,35000,36200,34700,247416,8759820100,00,0.00,N,2,550,
20240812,34950,34650,35650,34150,286657,10030715250,00,0.00,N,5,-450,
20240805,35400,36350,37000,31300,834784,29351861200,00,0.00,N,5,-1750,
20240729,37150,36400,38650,36400,680411,25814075500,00,0.00,N,2,750,
20240722,36400,36650,37850,34400,657258,23793298700,00,0.00,N,2,1150,
20240715,35250,38350,38500,34000,828784,29777826850,00,0.00,N,5,-3050,
20240708,38300,38300,39350,37800,418496,16167451800,00,0.00,N,2,150,
20240701,38150,40050,40700,37150,660945,25582228750,00,0.00,N,5,-2150,
20240624,40300,40000,40850,38250,499974,19721962550,00,0.00,N,2,400,
20240617,39900,40800,41000,39650,464445,18677440350,00,0.00,N,5,-800,
20240610,40700,41400,41850,40650,590845,24328880300,00,0.00,N,5,-950,
20240603,41650,43600,43750,41300,436602,18532356450,00,0.00,N,5,-2000,
20240527,43650,43950,45150,41950,831453,36226490700,00,0.00,N,2,550,
20240520,43100,43350,43800,41100,534237,22774360950,00,0.00,N,5,-50,
20240513,43150,42500,43650,40300,686798,28639115050,00,0.00,N,2,950,
20240507,42200,44600,44650,42100,569219,24808028000,00,0.00,N,5,-1900,
20240429,44100,42000,44100,41950,560420,24020757400,00,0.00,N,2,2100,
20240422,42000,43850,44850,41950,729428,31652191200,00,0.00,N,5,-1850,
20240415,43850,43500,44450,41400,813573,34967643600,00,0.00,N,5,-100,
20240408,43950,44300,44900,42200,777780,33882209050,00,0.00,N,2,250,
20240401,43700,47650,47950,41900,1592040,70444021000,00,0.00,N,5,-3400,
20240325,47100,45000,47350,44450,1541791,71295733650,00,0.00,N,2,2150,
20240318,44950,43500,46000,43250,1231459,55353379000,00,0.00,N,2,1900,
20240311,43050,40900,44800,40650,1606365,70028733900,00,0.00,N,2,2550,
20240304,40500,40950,41600,39200,725326,29120413550,00,0.00,N,5,-400,
20240226,40900,42550,42800,40300,718052,29664877150,00,0.00,N,5,-1650,
20240219,42550,43700,43750,42300,571201,24583463400,00,0.00,N,5,-950,
20240213,43500,42500,43950,41850,627046,27017437550,00,0.00,N,2,1300,
20240205,42200,43400,43450,41300,754523,31750765250,00,0.00,N,5,-1200,
20240129,43400,46500,46550,42600,1021009,44864242050,00,0.00,N,5,-2750,
20240122,46150,43050,47100,42350,2061222,93487963750,00,0.00,N,2,3600,
20240115,42550,43200,44050,40100,1832842,77262942350,00,0.00,N,5,-550,
20240108,43100,45400,45750,42700,1962530,87338264400,00,0.00,N,5,-2700,
20240102,45800,48300,48800,45450,1962297,92456945550,00,0.00,N,5,-5100,
20231226,50900,50200,51100,48400,948450,47612406500,00,0.00,N,5,-1100,
20231218,52000,52800,55000,51800,2035614,108998616800,00,0.00,N,5,-200,
20231211,52200,59300,59400,51700,2889604,156245026500,00,0.00,N,5,-7100,
20231204,59300,50800,61900,47900,8358067,483996925350,00,0.00,N,2,8700,
20231127,50600,55100,56200,50000,1827858,95976695700,00,0.00,N,5,-4700,
20231120,55300,52500,57300,52500,2510143,137240697600,00,0.00,N,2,2800,
20231113,52500,64800,65700,51600,2606076,149827554100,00,0.00,N,5,-11800,
20231106,64300,59300,66200,57700,2726673,170876720100,00,0.00,N,2,4100,
20231030,60200,52100,60800,52000,1602673,91939066900,00,0.00,N,2,7600,
20231023,52600,52700,55900,50100,1339444,70277527400,00,0.00,N,5,-1100,
20231016,53700,58700,59300,52900,1126246,63222757700,00,0.00,N,5,-5500,
20231010,59200,60100,61200,58200,1008917,60217772300,00,0.00,N,5,-900,
20231004,60100,61500,62000,59300,1166027,70405401500,00,0.00,N,5,-2700,
20230925,62800,64300,68800,62500,1886643,123127842000,00,0.00,N,5,-3600,
20230918,66400,78100,81500,64300,3662889,268480148100,00,0.00,N,5,-12900,
20230911,79300,76600,83100,73500,3427446,267080669250,00,0.00,N,2,2800,
20230904,76500,77700,79200,75000,750688,57973361500,00,0.00,N,5,-2200,
20230828,78700,74100,83000,72800,1930589,153300834300,00,0.00,N,2,5000,
20230821,73700,71900,75500,71600,1169907,85634929500,00,0.00,N,2,1900,
20230814,71800,80500,82400,70700,2198109,169741615500,00,0.00,N,5,-9900,
20230807,81700,77600,83800,77300,3063046,248895948700,00,0.00,N,2,4100,
20230731,77600,78200,78200,68000,3531217,256793617400,00,0.00,N,2,400,
20230724,77200,72500,79300,71500,2384383,180153786000,00,0.00,N,2,5200,
20230717,72000,72700,75000,69500,1581310,115279056100,00,0.00,N,2,300,
20230710,71700,77600,80500,71400,3581327,267523173500,00,0.00,N,5,-6600,
20230703,78300,77400,83600,75600,2169071,173418771200,00,0.00,N,2,1400,
20230626,76900,77600,81800,76500,1577768,123758561000,00,0.00,N,5,-1100,
20230619,78000,83100,84400,77200,1777974,143837855600,00,0.00,N,5,-4600,
20230612,82600,84100,86000,81100,2249288,187712415700,00,0.00,N,5,-1100,
20230605,83700,92300,92600,81200,3940854,335975027100,00,0.00,N,5,-8500,
20230530,92200,92700,97000,90800,2370263,223434425200,00,0.00,N,2,200,
20230522,92000,92200,95000,89700,2878468,265537827700,00,0.00,N,3,0,
20230515,92000,77700,95400,77300,7788779,673955561000,00,0.00,N,2,13900,
20230508,78100,66100,79500,61700,6430997,466022214300,00,0.00,N,2,12400,
20230502,65700,61000,66900,61000,1395159,90670630500,00,0.00,N,2,4700,
20230424,61000,59200,63000,58100,1467381,88790832700,00,0.00,N,2,2000,
20230417,59000,64500,66200,58100,2138320,133013136300,00,0.00,N,5,-4100,
20230410,63100,61700,65900,59600,2638776,164144112700,00,0.00,N,2,1600,
20230403,61500,56500,61500,55500,2184898,127046708700,00,0.00,N,2,4800,
20230327,56700,57200,58100,55400,1543809,87911297400,00,0.00,N,5,-600,
20230320,57300,55500,57700,53900,1777446,99464926000,00,0.00,N,2,2200,
20230313,55100,56300,56700,51300,2361671,127175479800,00,0.00,N,5,-2400,
20230306,57500,56800,62400,56000,2809098,166479597900,00,0.00,N,2,400,
20230227,57100,53100,58900,52800,2089049,118545439600,00,0.00,N,2,4000,
20230220,53100,51200,55400,50800,2059439,110499390300,00,0.00,N,2,2300,
20230213,50800,52900,53800,50300,1552373,80273268000,00,0.00,N,5,-1800,
20230206,52600,52800,55000,51700,2135555,113597190400,00,0.00,N,5,-200,
20230130,52800,51400,53400,50000,1806722,93688193900,00,0.00,N,2,1300,
20230125,51500,52000,52100,50200,1217152,62216953200,00,0.00,N,5,-400,
20230116,51900,49100,52900,48000,2347806,118794760200,00,0.00,N,2,2850,
20230109,49050,50000,50500,46850,2215541,107149209050,00,0.00,N,5,-550,
20230102,49600,46550,50800,45950,4190728,203648571000,00,0.00,N,2,5750,
20221226,43850,46150,46450,42450,1417136,62731548750,00,0.00,N,5,-2200,
20221219,46050,45300,48000,44050,2215093,102095484750,00,0.00,N,2,750,
20221212,45300,45500,46700,43050,1335206,60060126850,00,0.00,N,2,100,
20221205,45200,45000,46250,43000,1265564,56550786250,00,0.00,N,2,250,
20221128,44950,42800,45600,41800,1833878,81249937450,00,0.00,N,2,2150,
20221121,42800,41500,43150,39450,1872023,77506688500,00,0.00,N,2,1700,
20221114,41100,42950,44300,40600,2195332,92191041700,00,0.00,N,5,-1700,
20221107,42800,41450,43350,40850,1414158,59628345750,00,0.00,N,2,1350,
20221031,41450,43150,43400,40000,1163616,48382030950,00,0.00,N,5,-1400,
20221024,42850,44500,44800,42350,787399,34173679650,00,0.00,N,5,-700,
20221017,43550,43850,46800,42750,1006982,45026406200,00,0.00,N,5,-1450,
20221011,45000,44200,45400,42150,1233938,53822658950,00,0.00,N,5,-250,
20221004,45250,49100,49700,44350,1316129,61642363150,00,0.00,N,5,-3200,
20220926,48450,48550,51200,45050,2593574,123687624400,00,0.00,N,3,0,
20220919,48450,53700,54700,48300,1894487,96740679250,00,0.00,N,5,-4950,
20220913,53400,58300,58700,51600,2320566,124355820300,00,0.00,N,5,-3800,
20220905,57200,58400,59200,55400,1221592,69610657700,00,0.00,N,5,-1200,
20220829,58400,58200,60600,57200,1276554,75231363400,00,0.00,N,5,-2000,
20220822,60400,59000,62000,55200,2596534,153548902800,00,0.00,N,2,2100,
20220816,58300,62400,63300,57200,1830394,110644660600,00,0.00,N,5,-3600,
20220808,61900,56100,62000,55300,1922573,114257920900,00,0.00,N,2,6400,
20220801,55500,55300,56900,54400,731379,40573509200,00,0.00,N,2,400,
20220725,55100,54000,56200,53400,818477,44789594700,00,0.00,N,2,1000,
20220718,54100,54400,55300,52600,705457,38117513400,00,0.00,N,2,600,
20220711,53500,50400,54900,49800,1370853,71514242950,00,0.00,N,2,3850,
20220704,49650,44000,51400,43650,1846240,90042114700,00,0.00,N,2,6050,
20220627,43600,45100,46600,43000,740736,33221473000,00,0.00,N,5,-1100,
20220620,44700,48550,49000,41750,1420824,63679877600,00,0.00,N,5,-3650,
20220613,48350,55900,56100,47200,2187829,110188463800,00,0.00,N,5,-8750,
20220607,57100,56000,58300,54700,808077,45979362600,00,0.00,N,2,1100,
20220530,56000,56700,57800,55100,545434,30739967600,00,0.00,N,2,500,
20220523,55500,55700,56600,52900,784870,43026247000,00,0.00,N,5,-200,
20220516,55700,54600,57100,53100,979411,54198229300,00,0.00,N,2,1800,
20220509,53900,57200,57600,52000,1542684,83629507200,00,0.00,N,5,-3600,
20220502,57500,56600,59100,55400,784273,45115285700,00,0.00,N,2,500,
20220425,57000,55700,58600,55100,1049467,59802172300,00,0.00,N,2,300,
20220418,56700,63500,63700,56000,1706570,100741051400,00,0.00,N,5,-7300,
20220411,64000,63000,64600,60800,1372124,85919583900,00,0.00,N,2,1200,
20220404,62800,71600,72800,61700,3018525,197917075400,00,0.00,N,5,-8300,
20220328,71100,69100,72400,66400,1784120,123355928300,00,0.00,N,2,2200,
20220321,68900,67000,70100,65200,1408681,96250865800,00,0.00,N,2,2600,
20220314,66300,68100,69000,64400,1434334,95268550700,00,0.00,N,5,-2000,
20220307,68300,64400,68900,62600,1502919,99284041200,00,0.00,N,2,2800,
20220228,65500,64100,67000,63800,1387403,90445003000,00,0.00,N,2,700,
20220221,64800,56700,64800,55800,3397080,209419201800,00,0.00,N,2,7400,
20220214,57400,54100,58300,54000,1543406,87030485300,00,0.00,N,2,2400,
20220207,55000,53300,58700,52700,2716013,152746513200,00,0.00,N,2,900,
20220203,54100,50200,54300,49500,742477,38555986800,00,0.00,N,2,5100,
20220124,49000,50700,51300,45300,1351648,65180783550,00,0.00,N,5,-2500,
20220117,51500,49200,51900,46300,1641510,80786318000,00,0.00,N,2,2300,
20220110,49200,51100,52300,48800,1251111,62908970700,00,0.00,N,5,-2600,
20220103,51800,56200,56800,51000,1441217,77042118900,00,0.00,N,5,-3900,
20211227,55700,53500,57100,52800,1230771,68493797700,00,0.00,N,2,2300,
20211220,53400,52400,55500,50900,1238715,65736765400,00,0.00,N,2,300,
20211213,53100,55400,56200,52600,1248237,67427316600,00,0.00,N,5,-1700,
20211206,54800,54800,57900,53800,2321379,129816670300,00,0.00,N,5,-900,
20211129,55700,57000,58900,52000,2620238,144162802900,00,0.00,N,5,-2200,
20211122,57900,66100,66500,57400,2135002,131699320000,00,0.00,N,5,-8000,
20211115,65900,71300,72000,65500,2979251,204429648900,00,0.00,N,5,-5600,
20211108,71500,71400,75800,69300,2399958,171945920100,00,0.00,N,2,1200,
20211101,70300,71000,73700,68600,1828785,129909843900,00,0.00,N,3,0,
20211025,70300,65600,73500,65000,3104169,216523932000,00,0.00,N,2,4900,
20211018,65400,64600,68900,61700,2811040,184551663700,00,0.00,N,2,2400,
20211012,63000,62900,64700,59200,2073401,127723969200,00,0.00,N,5,-300,
20211005,63300,61600,69000,61100,3722628,242961080100,00,0.00,N,2,1700,
20210927,61600,52900,64000,52200,3461337,202614059100,00,0.00,N,2,8700,
20210923,52900,54400,54400,52400,455790,24189818200,00,0.00,N,5,-1600,
20210913,54500,55700,56900,52600,1740494,94126424800,00,0.00,N,5,-800,
20210906,55300,56900,59400,51700,1906667,106740174500,00,0.00,N,5,-2200,
20210830,57500,60800,62200,56200,1588175,94222960400,00,0.00,N,5,-3300,
20210823,60800,56900,63300,55800,2115563,127165700300,00,0.00,N,2,5400,
20210817,55400,60800,62200,54100,2003115,116415490800,00,0.00,N,5,-5900,
20210809,61300,57300,62400,54500,4036625,240580216300,00,0.00,N,2,4100,
20210802,57200,52700,57700,52400,1335038,73456474300,00,0.00,N,2,4500,
20210726,52700,56800,58000,52500,1025908,56216872400,00,0.00,N,5,-3500,
20210719,56200,56500,58600,53600,1631382,91744599800,00,0.00,N,5,-700,
20210712,56900,49450,57600,48600,2009657,109676684450,00,0.00,N,2,7500,