KissMeData/267250/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,71500,69000,71700,66300,794075,54700686100,00,0.00,N,5,-100,
20250331,71600,73100,74600,70500,816982,59363493500,00,0.00,N,5,-2600,
20250324,74200,75500,75800,72500,547398,40630247300,00,0.00,N,5,-2000,
20250317,76200,75300,77100,74700,611234,46376529150,00,0.00,N,2,1500,
20250310,74700,74000,76800,72900,773511,57951179550,00,0.00,N,2,800,
20250304,73900,72900,76000,72400,587404,43994961550,00,0.00,N,2,1000,
20250224,72900,76500,76600,72500,784164,58470126300,00,0.00,N,5,-3700,
20250217,76600,78500,78600,76000,1049696,80853532000,00,0.00,N,5,-1300,
20250210,77900,78900,79500,76400,1106821,86462031700,00,0.00,N,5,-700,
20250203,78600,82100,88200,78100,1866006,153394433300,00,0.00,N,5,-4500,
20250131,83100,85200,85300,82300,116412,9692596600,00,0.00,N,5,-1300,
20250120,84400,85800,86000,83100,584492,49370719700,00,0.00,N,5,-600,
20250113,85000,82300,85600,82200,744563,62656571000,00,0.00,N,2,2400,
20250106,82600,84200,84200,80400,826975,68217665900,00,0.00,N,5,-1600,
20241230,84200,80200,86900,79000,776199,64810554100,00,0.00,N,2,4000,
20241223,80200,79300,83900,79200,627896,51202874000,00,0.00,N,2,1200,
20241216,79000,79300,82000,78200,812610,64997508400,00,0.00,N,2,500,
20241209,78500,76400,80000,74600,874742,67961868600,00,0.00,N,2,1300,
20241202,77200,78900,80300,75600,613533,47922159100,00,0.00,N,5,-600,
20241125,77800,80900,81100,77100,677288,53967082300,00,0.00,N,5,-1900,
20241118,79700,75000,81500,74900,694987,54516746900,00,0.00,N,2,4000,
20241111,75700,73900,76800,73800,719842,54281324000,00,0.00,N,2,2000,
20241104,73700,75600,76300,71100,1226685,89865523320,00,0.00,N,5,-2300,
20241028,76000,81800,81800,75500,823931,65189563700,00,0.00,N,5,-4800,
20241021,80800,80700,82800,78300,697487,56340981300,00,0.00,N,5,-300,
20241014,81100,78100,82100,77500,639816,51610204800,00,0.00,N,2,3000,
20241007,78100,77200,79800,75800,596187,46393732600,00,0.00,N,2,200,
20240930,77900,77900,78700,75600,373952,28797973600,00,0.00,N,2,800,
20240923,77100,82500,83200,77100,960952,77657688600,00,0.00,N,5,-5600,
20240919,82700,80700,82700,78500,491783,40138041800,00,0.00,N,2,4000,
20240909,78700,76200,79700,75100,629070,48569805100,00,0.00,N,2,1300,
20240902,77400,80300,80800,75800,734944,57357581100,00,0.00,N,5,-3500,
20240826,80900,81900,83400,79600,627117,50871207600,00,0.00,N,5,-1000,
20240819,81900,81400,84000,80500,609508,50141594000,00,0.00,N,2,500,
20240812,81400,82000,83000,79700,447916,36303869200,00,0.00,N,2,200,
20240805,81200,81700,81700,75000,1252896,99165250934,00,0.00,N,5,-1600,
20240729,82800,81300,85000,80300,998013,82526851300,00,0.00,N,2,1900,
20240722,80900,80000,84300,78200,1080132,87440320000,00,0.00,N,2,1600,
20240715,79300,77100,82500,76000,1336104,106336540400,00,0.00,N,2,2900,
20240708,76400,72100,77500,71800,994246,74756442400,00,0.00,N,2,3900,
20240701,72500,74200,75500,72100,989247,73067637100,00,0.00,N,5,-2000,
20240624,74500,72500,74500,71500,1088887,79853577700,00,0.00,N,2,2100,
20240617,72400,69100,72900,68300,1204551,84832565000,00,0.00,N,2,3700,
20240610,68700,67600,70100,67100,1033027,71334795700,00,0.00,N,2,600,
20240603,68100,69300,70800,66700,1070802,73679726600,00,0.00,N,5,-600,
20240527,68700,68600,70800,66700,1714566,117839869500,00,0.00,N,2,200,
20240520,68500,68600,69400,66100,1069959,72525657100,00,0.00,N,2,400,
20240513,68100,66500,68900,66100,786515,53387279400,00,0.00,N,2,2100,
20240507,66000,64800,67400,63600,1068432,69730141300,00,0.00,N,2,1800,
20240429,64200,65700,69200,63300,1069904,71062596600,00,0.00,N,5,-1000,
20240422,65200,61400,66100,61000,1230661,79343385400,00,0.00,N,2,4700,
20240415,60500,67600,69000,59400,1764019,110959045600,00,0.00,N,5,-6900,
20240408,67400,71000,72100,66600,994299,68499049300,00,0.00,N,5,-3800,
20240401,71200,72700,72900,69000,982270,69504779000,00,0.00,N,5,-700,
20240325,71900,68900,72800,67200,1273320,88773752000,00,0.00,N,2,3000,
20240318,68900,71200,71700,68600,952393,66623560200,00,0.00,N,5,-1600,
20240311,70500,68400,71900,65000,1821258,124431235000,00,0.00,N,2,1500,
20240304,69000,71200,71200,67800,841430,58259783300,00,0.00,N,5,-1700,
20240226,70700,69500,71600,67300,792679,55086486000,00,0.00,N,2,1400,
20240219,69300,71400,73500,68100,1259051,88620521900,00,0.00,N,5,-1800,
20240213,71100,72800,73600,66500,1212024,85013004900,00,0.00,N,5,-500,
20240205,71600,69900,75300,68400,1549569,112253830300,00,0.00,N,2,1200,
20240129,70400,66900,73000,65300,2423768,170221424500,00,0.00,N,2,3300,
20240122,67100,66600,67800,64700,800989,53330892600,00,0.00,N,2,600,
20240115,66500,65200,68300,64900,1521221,101702660100,00,0.00,N,2,2200,
20240108,64300,63300,65900,62600,1077283,68998852700,00,0.00,N,2,1600,
20240102,62700,62600,63500,61400,631385,39538676600,00,0.00,N,5,-600,
20231226,63300,64500,64700,60000,1119585,69770402700,00,0.00,N,5,-1000,
20231218,64300,61100,64700,60900,1239537,78625383000,00,0.00,N,2,3200,
20231211,61100,61500,62000,60600,874724,53634124600,00,0.00,N,5,-200,
20231204,61300,60900,61700,60300,756003,46233207900,00,0.00,N,2,500,
20231127,60800,61200,62600,60100,1425709,86885447400,00,0.00,N,5,-100,
20231120,60900,59400,61900,59300,656756,39866871300,00,0.00,N,2,1600,
20231113,59300,59600,60200,58000,785538,46407084500,00,0.00,N,2,200,
20231106,59100,59700,60500,58500,694418,41203087100,00,0.00,N,2,100,
20231030,59000,58900,60000,56900,741632,43206474900,00,0.00,N,2,300,
20231023,58700,60100,61100,58700,918324,54691222100,00,0.00,N,5,-1800,
20231016,60500,61200,62800,60300,890583,54662174600,00,0.00,N,5,-300,
20231010,60800,61400,61700,60400,788430,48237728200,00,0.00,N,2,700,
20231004,60100,65600,66000,60000,870259,54007655700,00,0.00,N,5,-6200,
20230925,66300,67400,67500,64000,555599,36616427000,00,0.00,N,5,-900,
20230918,67200,71400,73400,63400,1778804,121550329600,00,0.00,N,5,-3300,
20230911,70500,68700,75500,68400,4105694,293191659200,00,0.00,N,2,3000,
20230904,67500,58600,67600,58600,2050429,130634520400,00,0.00,N,2,9000,
20230828,58500,59000,60000,58500,670279,39616853100,00,0.00,N,2,100,
20230821,58400,59100,59600,57700,497779,29183626700,00,0.00,N,5,-200,
20230814,58600,61500,62400,58100,523649,31277273700,00,0.00,N,5,-3200,
20230807,61800,62300,64500,61300,801184,50400391900,00,0.00,N,5,-700,
20230731,62500,62100,63000,60600,710962,44000448900,00,0.00,N,2,700,
20230724,61800,59300,62400,58600,1072158,65367334800,00,0.00,N,2,1800,
20230717,60000,60900,61000,58400,514264,30595283400,00,0.00,N,5,-1100,
20230710,61100,58000,61100,57500,835729,49833221400,00,0.00,N,2,3300,
20230703,57800,60000,60500,56900,950110,55625036800,00,0.00,N,5,-2100,
20230626,59900,62600,63400,59400,628143,38539051200,00,0.00,N,5,-2400,
20230619,62300,61600,63900,61300,1180688,74484310700,00,0.00,N,2,1000,
20230612,61300,60600,61300,58900,1239345,74802388200,00,0.00,N,2,1200,
20230605,60100,58600,60500,58600,777406,46624957600,00,0.00,N,2,1600,
20230530,58500,58900,59000,57100,1241916,71416215800,00,0.00,N,5,-300,
20230522,58800,57900,60500,57900,698381,41497754200,00,0.00,N,2,800,
20230515,58000,57600,58300,57000,582858,33534257980,00,0.00,N,2,100,
20230508,57900,58000,59500,57600,777426,45605583100,00,0.00,N,3,0,
20230502,57900,58900,59800,57400,504772,29622496400,00,0.00,N,5,-1300,
20230424,59200,60000,60200,57700,560906,33130704900,00,0.00,N,5,-800,
20230417,60000,60100,61000,58700,589885,35345463400,00,0.00,N,3,0,
20230410,60000,56600,60700,56300,717197,42055361100,00,0.00,N,2,3100,
20230403,56900,58800,59700,56500,634282,36950130100,00,0.00,N,5,-1200,
20230327,58100,57400,58500,56600,520656,30051293600,00,0.00,N,2,1200,
20230320,56900,56500,57300,55900,454058,25723521300,00,0.00,N,2,500,
20230313,56400,55900,57800,55800,757358,42756053800,00,0.00,N,5,-100,
20230306,56500,58500,59500,56100,920207,53092674650,00,0.00,N,5,-2000,
20230227,58500,59900,60600,58300,755003,44807924200,00,0.00,N,5,-1600,
20230220,60100,62100,62100,59900,584539,35494172900,00,0.00,N,5,-2200,
20230213,62300,59700,63200,59700,809130,50033411700,00,0.00,N,2,2200,
20230206,60100,60300,61100,58800,650437,39006884400,00,0.00,N,5,-100,
20230130,60200,63400,63500,59300,868819,53278395700,00,0.00,N,5,-3700,
20230125,63900,63000,64200,62400,461978,29256151600,00,0.00,N,2,700,
20230116,63200,59800,63200,58500,851649,51940697700,00,0.00,N,2,3400,
20230109,59800,56600,59800,55600,872820,50066518000,00,0.00,N,2,3800,
20230102,56000,57500,58300,54200,711011,39427998400,00,0.00,N,5,-1100,
20221226,57100,64500,64700,57100,1019885,62687717900,00,0.00,N,5,-7600,
20221219,64700,64500,65300,64100,545108,35321537100,00,0.00,N,5,-200,
20221212,64900,64200,65500,63800,843371,54724936300,00,0.00,N,2,1100,
20221205,63800,63100,64800,62700,669226,42770212700,00,0.00,N,2,200,
20221128,63600,64500,65100,63400,642568,41413693248,00,0.00,N,5,-1100,
20221121,64700,62900,64900,62100,681173,43614677700,00,0.00,N,2,1800,
20221114,62900,62000,63000,61100,531162,33012551700,00,0.00,N,2,1100,
20221107,61800,62400,64400,61200,795364,49961059100,00,0.00,N,5,-500,
20221031,62300,60500,62700,59600,576204,35283287000,00,0.00,N,2,2000,
20221024,60300,58200,61300,55400,668235,38803425900,00,0.00,N,2,2800,
20221017,57500,58400,59000,57200,450204,26133370100,00,0.00,N,5,-1000,
20221011,58500,58300,59500,56600,445655,25787574900,00,0.00,N,5,-600,
20221004,59100,54600,59100,54300,569584,32633656700,00,0.00,N,2,5000,
20220926,54100,58600,58600,53300,839228,46312537900,00,0.00,N,5,-5100,
20220919,59200,58500,60300,57600,529770,31213105000,00,0.00,N,2,700,
20220913,58500,60900,61400,57900,563431,33406897700,00,0.00,N,5,-1500,
20220905,60000,61900,62500,59000,498252,30307760600,00,0.00,N,5,-1700,
20220829,61700,60700,63300,60300,942506,58682236400,00,0.00,N,5,-800,
20220822,62500,58500,62700,58400,872341,53496321500,00,0.00,N,2,3300,
20220816,59200,59500,60000,58300,353105,20932514400,00,0.00,N,5,-500,
20220808,59700,56000,59800,55900,684856,39462310300,00,0.00,N,2,3200,
20220801,56500,57000,58100,55900,514283,29248120000,00,0.00,N,5,-400,
20220725,56900,53200,57200,53100,551441,30436675700,00,0.00,N,2,3700,
20220718,53200,51300,54300,51300,628271,33202604700,00,0.00,N,2,2100,
20220711,51100,53100,53400,49850,1001543,51376015650,00,0.00,N,5,-1800,
20220704,52900,58000,58000,51100,1754783,93573463100,00,0.00,N,5,-5100,
20220627,58000,59600,62100,57100,1177475,70344501900,00,0.00,N,5,-1000,
20220620,59000,59500,62100,56500,1221200,72453848700,00,0.00,N,5,-800,
20220613,59800,64300,64700,59000,1304489,80302862400,00,0.00,N,5,-5400,
20220607,65200,63000,66000,62700,1198207,77526428700,00,0.00,N,2,2300,
20220530,62900,59100,63700,59100,1440051,89453578900,00,0.00,N,2,3600,
20220523,59300,60000,60000,57600,907717,53051803800,00,0.00,N,5,-700,
20220516,60000,59300,61600,58700,1095939,66373441300,00,0.00,N,2,1000,
20220509,59000,58600,59400,57000,1051329,61375888000,00,0.00,N,2,300,
20220502,58700,57700,59300,57500,548278,32048893700,00,0.00,N,2,400,
20220425,58300,58500,59300,57100,835702,48798858400,00,0.00,N,5,-400,
20220418,58700,58300,59300,57500,945958,55428346200,00,0.00,N,3,0,
20220411,58700,54700,58800,54400,980362,55872916000,00,0.00,N,2,3900,
20220404,54800,53800,55200,53800,693231,37900555700,00,0.00,N,2,800,
20220328,54000,53500,54500,53100,719852,38730797100,00,0.00,N,2,200,
20220321,53800,52300,53900,51700,566647,29962529900,00,0.00,N,2,1600,
20220314,52200,52500,53700,50700,845357,44046493400,00,0.00,N,5,-700,
20220307,52900,53800,54400,51500,625509,32797583800,00,0.00,N,5,-800,
20220228,53700,50700,54000,49900,880482,46243202000,00,0.00,N,2,2700,
20220221,51000,48900,51400,48350,909136,45555407150,00,0.00,N,2,1400,
20220214,49600,50200,50500,48200,708872,34902021300,00,0.00,N,5,-500,
20220207,50100,49250,51600,48750,1127166,56525344850,00,0.00,N,2,450,
20220203,49650,48200,49750,47800,467480,22844009450,00,0.00,N,2,1800,
20220124,47850,50500,50800,45500,1303201,61699640200,00,0.00,N,5,-2650,
20220117,50500,53600,53700,49950,946327,48328821150,00,0.00,N,5,-3100,
20220110,53600,55200,55900,53400,707668,38408124400,00,0.00,N,5,-1900,
20220103,55500,53700,56000,53000,1030297,56350123400,00,0.00,N,2,1800,
20211227,53700,58500,58800,53500,1394324,78311769000,00,0.00,N,5,-4400,
20211220,58100,57900,58300,57000,768142,44184635600,00,0.00,N,3,0,
20211213,58100,57500,59200,56600,752770,43741335100,00,0.00,N,2,800,
20211206,57300,54900,58400,54600,705522,40351157500,00,0.00,N,2,2100,
20211129,55200,53800,55500,51800,1050992,56410291700,00,0.00,N,2,100,
20211122,55100,58000,58600,54900,824133,46965020200,00,0.00,N,5,-3000,
20211115,58100,60900,61200,58000,707848,42070308700,00,0.00,N,5,-2800,
20211108,60900,61900,62200,59400,723002,43881073500,00,0.00,N,5,-900,
20211101,61800,63200,64000,61100,806063,50466362600,00,0.00,N,5,-1400,
20211025,63200,62700,66500,62400,1066533,68759636952,00,0.00,N,2,500,
20211018,62700,64700,65100,62400,755442,47886863400,00,0.00,N,5,-2000,
20211012,64700,62600,65200,62000,649140,41549644400,00,0.00,N,2,2400,
20211005,62300,63400,65100,62100,858499,54530606524,00,0.00,N,5,-1700,
20210927,64000,63400,66200,63400,778911,50399604000,00,0.00,N,5,-100,
20210923,64100,65300,65300,63600,353062,22728352100,00,0.00,N,5,-1200,
20210913,65300,65500,70800,64700,1954046,131900440800,00,0.00,N,5,-100,
20210906,65400,65500,68000,64700,880247,58236597700,00,0.00,N,2,100,
20210830,65300,65400,66500,64600,927861,60637420900,00,0.00,N,2,700,
20210823,64600,63200,66600,63000,771964,50120348300,00,0.00,N,2,1500,
20210817,63100,68000,68300,62000,832716,54061329000,00,0.00,N,5,-4700,
20210809,67800,68500,70000,66800,987030,67214947700,00,0.00,N,5,-1200,
20210802,69000,69500,69900,68200,637880,44039614000,00,0.00,N,2,500,
20210726,68500,70300,70400,67700,658476,45364199500,00,0.00,N,5,-1200,
20210719,69700,68800,70700,66700,922542,63105258100,00,0.00,N,2,500,
20210712,69200,67100,71500,67100,868341,60237074000,00,0.00,N,2,2600,