KissMeData/298040/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,436000,407000,443000,382000,273050,112393171468,00,0.00,N,2,4500,
20250331,431500,420000,437500,396000,275260,115990729500,00,0.00,N,2,1000,
20250324,430500,449000,480000,423000,256668,116240752750,00,0.00,N,5,-20500,
20250317,451000,461000,483500,447500,293495,136451904750,00,0.00,N,5,-3000,
20250310,454000,419000,456000,402000,323599,138832626750,00,0.00,N,2,31000,
20250304,423000,427500,459000,419000,281266,122619169500,00,0.00,N,5,-9500,
20250224,432500,468500,475000,429000,384474,173934184500,00,0.00,N,5,-48500,
20250217,481000,488000,521000,466000,457893,223909011000,00,0.00,N,5,-7000,
20250210,488000,493500,516000,475500,369178,183202930000,00,0.00,N,5,-15000,
20250203,503000,440000,549000,421000,659049,327315461500,00,0.00,N,2,54500,
20250131,448500,470000,476000,440500,250120,113093954500,00,0.00,N,5,-59500,
20250120,508000,482000,518000,447500,566589,275208868000,00,0.00,N,2,28000,
20250113,480000,429000,484500,416500,428982,193843867500,00,0.00,N,2,54500,
20250106,425500,421500,437000,403500,323152,135088417000,00,0.00,N,2,8000,
20241230,417500,380500,421000,375500,195473,78921311000,00,0.00,N,2,31000,
20241223,386500,417500,432500,366000,557822,218972966000,00,0.00,N,5,-23000,
20241216,409500,436000,464000,409500,397172,173725827500,00,0.00,N,5,-20500,
20241209,430000,415500,454500,410500,508431,220803855000,00,0.00,N,2,4000,
20241202,426000,403500,447000,385000,506520,212265772500,00,0.00,N,2,22500,
20241125,403500,419500,422500,382000,676732,270431417000,00,0.00,N,5,-3000,
20241118,406500,471000,475000,393500,685103,294073629000,00,0.00,N,5,-60000,
20241111,466500,462000,518000,455000,527463,255486638500,00,0.00,N,2,5000,
20241104,461500,425500,487000,416000,515176,235315417500,00,0.00,N,2,44000,
20241028,417500,391500,421500,390000,377829,153457567000,00,0.00,N,2,25500,
20241021,392000,409000,410000,380500,325754,128211404000,00,0.00,N,5,-14500,
20241014,406500,375000,419000,374500,383071,153173898500,00,0.00,N,2,33500,
20241007,373000,351000,381500,348000,356613,131296128500,00,0.00,N,2,22500,
20240930,350500,351500,357000,341500,160436,55997427000,00,0.00,N,5,-4500,
20240923,355000,318500,367000,318500,466812,161218132500,00,0.00,N,2,40000,
20240919,315000,299500,335000,298000,228782,73014100500,00,0.00,N,2,25500,
20240909,289500,242500,302000,239000,355762,100926458590,00,0.00,N,2,41000,
20240902,248500,292000,294000,242500,359538,96253831000,00,0.00,N,5,-41000,
20240826,289500,336000,341500,275000,492197,145664277500,00,0.00,N,5,-46500,
20240819,336000,311000,350000,302000,299582,98870327500,00,0.00,N,2,24500,
20240812,311500,286500,315500,277500,261905,77437879500,00,0.00,N,2,26500,
20240805,285000,269500,288500,231000,521488,140348676000,00,0.00,N,2,4500,
20240729,280500,327000,365000,278500,803916,254437329000,00,0.00,N,5,-55500,
20240722,336000,340500,389000,315500,1049534,365191081000,00,0.00,N,5,-8500,
20240715,344500,385500,404500,333000,675968,249940248000,00,0.00,N,5,-36500,
20240708,381000,318000,416000,317500,1096752,406200140000,00,0.00,N,2,70500,
20240701,310500,344500,353000,304500,1014411,329722846000,00,0.00,N,5,-35500,
20240624,346000,376500,378000,344000,642388,231452679500,00,0.00,N,5,-30500,
20240617,376500,383000,388000,352000,514786,190626568500,00,0.00,N,2,2000,
20240610,374500,367000,409000,358500,899878,340245939800,00,0.00,N,2,3500,
20240603,371000,442000,443000,366500,654670,260792050000,00,0.00,N,5,-71000,
20240527,442000,425500,469000,415000,852734,375211851000,00,0.00,N,2,25500,
20240520,416500,373000,447000,365500,1484643,610059161500,00,0.00,N,2,46000,
20240513,370500,327000,408500,296000,2422594,853174005000,00,0.00,N,2,46500,
20240507,324000,297000,328000,288000,504885,156810043372,00,0.00,N,2,35500,
20240429,288500,289000,329000,284000,612866,189085190500,00,0.00,N,5,-2500,
20240422,291000,303500,310500,261000,1177696,332687320500,00,0.00,N,5,-22500,
20240415,313500,339000,357000,282500,1009646,315711145500,00,0.00,N,5,-25500,
20240408,339000,301500,349000,292500,640985,205341419500,00,0.00,N,2,36000,
20240401,303000,289500,325000,269000,429518,125821595000,00,0.00,N,2,19000,
20240325,284000,237000,293500,227000,463251,121658786000,00,0.00,N,2,45000,
20240318,239000,229500,254000,229500,436744,106470190500,00,0.00,N,2,9500,
20240311,229500,231500,254000,221500,592669,139734963500,00,0.00,N,5,-2000,
20240304,231500,195800,250000,195000,780868,176480404500,00,0.00,N,2,39100,
20240226,192400,183300,202000,183200,348727,67523091900,00,0.00,N,2,7800,
20240219,184600,169600,187800,164100,450436,81018744900,00,0.00,N,2,15000,
20240213,169600,160300,175500,159600,222255,37397044000,00,0.00,N,2,9300,
20240205,160300,162000,167000,156100,209831,33634456800,00,0.00,N,5,-3400,
20240129,163700,185500,191800,158400,423037,72003439100,00,0.00,N,5,-21300,
20240122,185000,178500,189900,171000,319185,58560377100,00,0.00,N,2,7500,
20240115,177500,181600,185000,166000,371158,65619047400,00,0.00,N,5,-3500,
20240108,181000,170000,184500,166600,367008,65279116800,00,0.00,N,2,11600,
20240102,169400,161900,173500,156100,419490,69589891100,00,0.00,N,2,7500,
20231226,161900,165900,166600,157500,174484,28193145000,00,0.00,N,5,-4000,
20231218,165900,167900,177300,165300,423691,71942949200,00,0.00,N,3,0,
20231211,165900,180600,187000,157100,860810,145295136200,00,0.00,N,5,-14700,
20231204,180600,212500,214500,179600,442383,84335639500,00,0.00,N,5,-33900,
20231127,214500,198000,221500,196100,422628,88416793200,00,0.00,N,2,17800,
20231120,196700,202500,205000,188200,306657,60118980200,00,0.00,N,5,-8300,
20231113,205000,195000,206500,183600,395111,77066836800,00,0.00,N,2,11600,
20231106,193400,176000,198600,173300,477660,89401952300,00,0.00,N,2,16600,
20231030,176800,181200,185500,167100,473561,84682714600,00,0.00,N,2,1200,
20231023,175600,168000,187100,152800,525043,89613039500,00,0.00,N,2,900,
20231016,174700,173100,189600,162500,379026,67560744000,00,0.00,N,5,-1100,
20231010,175800,162700,178500,161200,211107,35841004200,00,0.00,N,2,13800,
20231004,162000,169400,169400,159800,134188,21803102300,00,0.00,N,5,-8000,
20230925,170000,181900,183700,162500,211836,36094950000,00,0.00,N,5,-14200,
20230918,184200,185700,192900,177500,260800,48586077300,00,0.00,N,2,1500,
20230911,182700,175300,193400,172300,490624,90050070300,00,0.00,N,2,7700,
20230904,175000,186000,190400,173100,323475,58758617400,00,0.00,N,5,-10900,
20230828,185900,193500,201500,176000,488627,92260716800,00,0.00,N,5,-7600,
20230821,193500,187200,208000,181600,572694,110825502300,00,0.00,N,2,7500,
20230814,186000,184800,198500,179600,331640,62435518400,00,0.00,N,5,-800,
20230807,186800,174300,199600,171800,823438,153392884400,00,0.00,N,2,14000,
20230731,172800,163500,189900,155100,1685039,285134817500,00,0.00,N,2,38500,
20230724,134300,129300,152100,125000,709595,97457055200,00,0.00,N,2,3800,
20230717,130500,131600,136800,125200,326965,42958192400,00,0.00,N,5,-800,
20230710,131300,124000,147000,117200,778557,104075502700,00,0.00,N,2,9400,
20230703,121900,117500,130600,115500,703492,86185641000,00,0.00,N,2,7000,
20230626,114900,100000,115400,97600,476957,50814603000,00,0.00,N,2,14900,
20230619,100000,95600,105000,95600,304358,30596670600,00,0.00,N,2,3600,
20230612,96400,95100,99500,89700,437118,41183557200,00,0.00,N,2,900,
20230605,95500,88200,95500,86600,472441,43162449400,00,0.00,N,2,7200,
20230530,88300,78700,88500,78700,371967,31287510000,00,0.00,N,2,9000,
20230522,79300,77200,84900,76100,444212,36260325500,00,0.00,N,2,3700,
20230515,75600,79300,80300,75300,322013,24891087300,00,0.00,N,5,-4400,
20230508,80000,81800,84600,79200,325517,26771451100,00,0.00,N,5,-1800,
20230502,81800,79500,83800,76500,336792,27513156600,00,0.00,N,2,3300,
20230424,78500,77900,80400,75100,477829,37370801400,00,0.00,N,2,800,
20230417,77700,76000,81000,73100,650400,50696984700,00,0.00,N,2,1600,
20230410,76100,69100,78100,67200,696557,51046506200,00,0.00,N,2,7500,
20230403,68600,67500,72400,66500,565452,39539387100,00,0.00,N,2,1900,
20230327,66700,66200,67800,63900,334284,22140076200,00,0.00,N,2,500,
20230320,66200,68300,69500,64900,271224,18141135300,00,0.00,N,5,-1600,
20230313,67800,73000,73000,67300,310114,21557290200,00,0.00,N,5,-5500,
20230306,73300,77800,78200,72800,379547,28836825900,00,0.00,N,5,-4500,
20230227,77800,70000,78800,69500,578777,43656152000,00,0.00,N,2,7000,
20230220,70800,69600,74200,68000,574277,40514909200,00,0.00,N,2,1000,
20230213,69800,67800,71300,64500,523162,35615329800,00,0.00,N,2,2200,
20230206,67600,69800,70700,66700,396833,27201506800,00,0.00,N,5,-2600,
20230130,70200,69500,72100,68300,535975,37467762700,00,0.00,N,2,1000,
20230125,69200,68400,69900,66700,292145,19919342100,00,0.00,N,2,1400,
20230116,67800,77600,78300,66600,618243,43917986900,00,0.00,N,5,-7500,
20230109,75300,71800,77000,70900,450176,33141058000,00,0.00,N,2,4100,
20230102,71200,78900,78900,67900,525439,37713021200,00,0.00,N,5,-6800,
20221226,78000,79500,85000,77200,310548,25215831100,00,0.00,N,5,-1500,
20221219,79500,81200,85700,77900,406178,33372722600,00,0.00,N,5,-2000,
20221212,81500,81700,86000,79600,438487,36239278200,00,0.00,N,5,-200,
20221205,81700,80200,84400,76500,617090,49616217400,00,0.00,N,2,400,
20221128,81300,86500,90800,78600,834652,70291031300,00,0.00,N,5,-4900,
20221121,86200,74300,89900,74200,1074469,89098886500,00,0.00,N,2,12700,
20221114,73500,69800,75800,67500,592300,43143482600,00,0.00,N,2,4000,
20221107,69500,64500,72500,62300,480626,32692856300,00,0.00,N,2,5700,
20221031,63800,50200,66200,49550,927327,54997065950,00,0.00,N,2,14750,
20221024,49050,53000,54400,48750,382292,19143996350,00,0.00,N,5,-3250,
20221017,52300,52400,56900,51000,217822,11811595100,00,0.00,N,5,-1600,
20221011,53900,60800,60800,53000,204190,11409179100,00,0.00,N,5,-8200,
20221004,62100,61400,65500,60200,176188,11100645800,00,0.00,N,2,2600,
20220926,59500,63300,63800,56400,261135,15417525400,00,0.00,N,5,-5000,
20220919,64500,63700,67800,60300,281725,17874808200,00,0.00,N,2,900,
20220913,63600,72800,73300,63600,381550,25695977500,00,0.00,N,5,-9400,
20220905,73000,70100,76300,70000,223456,16456274200,00,0.00,N,2,2400,
20220829,70600,72300,78400,70000,496302,36700938000,00,0.00,N,5,-2900,
20220822,73500,67800,75500,66600,506929,36769190700,00,0.00,N,2,4000,
20220816,69500,67000,70800,66200,288657,19864586700,00,0.00,N,2,3400,
20220808,66100,62000,67000,60600,330841,21374205300,00,0.00,N,2,4300,
20220801,61800,60900,63500,59000,293693,18006115000,00,0.00,N,2,1800,
20220725,60000,52800,60000,52600,216113,12252030700,00,0.00,N,2,7000,
20220718,53000,51800,54100,51500,91726,4872514100,00,0.00,N,2,1600,
20220711,51400,56800,57200,50000,200098,10497051600,00,0.00,N,5,-5700,
20220704,57100,63000,63700,55400,251430,14869301800,00,0.00,N,5,-4800,
20220627,61900,57200,66600,57100,346497,22003915500,00,0.00,N,2,5000,
20220620,56900,55300,60100,52800,286750,16308941500,00,0.00,N,2,1600,
20220613,55300,63300,63300,53500,270806,15592033300,00,0.00,N,5,-8400,
20220607,63700,64100,68900,63700,367280,24281001400,00,0.00,N,2,400,
20220530,63300,59500,64500,59300,203037,12645888800,00,0.00,N,2,4000,
20220523,59300,59100,60900,57000,92226,5441181400,00,0.00,N,3,0,
20220516,59300,60100,60800,58600,65613,3925640300,00,0.00,N,5,-800,
20220509,60100,59800,62300,57100,207420,12520448300,00,0.00,N,5,-200,
20220502,60300,53800,60800,53300,157789,9146197100,00,0.00,N,2,4500,
20220425,55800,57900,58100,55000,56838,3192044800,00,0.00,N,5,-2800,
20220418,58600,56200,60400,55700,132731,7765348200,00,0.00,N,2,2300,
20220411,56300,57000,57900,55600,92196,5217673700,00,0.00,N,5,-700,
20220404,57000,60700,61000,56100,111600,6518056400,00,0.00,N,5,-3600,
20220328,60600,61400,61400,60000,101640,6161326200,00,0.00,N,5,-800,
20220321,61400,60800,63800,59200,240055,14864659800,00,0.00,N,2,600,
20220314,60800,58800,62400,57700,303508,18519354400,00,0.00,N,2,2000,
20220307,58800,57800,59000,54700,135763,7715328500,00,0.00,N,2,200,
20220228,58600,56900,59400,55400,163289,9394725500,00,0.00,N,2,2700,
20220221,55900,53100,57800,52200,187593,10311502200,00,0.00,N,2,2700,
20220214,53200,53100,54600,49900,105771,5511879750,00,0.00,N,5,-600,
20220207,53800,54200,55000,51200,178887,9427004700,00,0.00,N,5,-300,
20220203,54100,54000,56500,52800,114038,6248747000,00,0.00,N,2,1600,
20220124,52500,50500,52900,44550,312434,14989676350,00,0.00,N,2,1500,
20220117,51000,56000,56200,50400,136236,7104660900,00,0.00,N,5,-4700,
20220110,55700,57500,57700,54800,132626,7387670100,00,0.00,N,5,-1800,
20220103,57500,58200,58800,56600,143741,8263816400,00,0.00,N,5,-800,
20211227,58300,60000,60000,56600,210167,12147506800,00,0.00,N,5,-1100,
20211220,59400,60500,60500,58500,134918,7976898800,00,0.00,N,5,-1000,
20211213,60400,61800,62200,59800,120097,7293680900,00,0.00,N,5,-1200,
20211206,61600,60600,63700,60600,164825,10250562900,00,0.00,N,5,-200,
20211129,61800,61000,63900,56800,272813,16542655300,00,0.00,N,5,-3100,
20211122,64900,64700,67500,64100,169091,11142845100,00,0.00,N,2,200,
20211115,64700,68300,68300,64000,219072,14397113600,00,0.00,N,5,-2900,
20211108,67600,68400,70000,66400,233751,15953695200,00,0.00,N,2,500,
20211101,67100,67400,69100,66200,294616,19816897600,00,0.00,N,5,-400,
20211025,67500,69300,70800,66600,272950,18789406700,00,0.00,N,5,-1500,
20211018,69000,72200,72400,69000,204460,14419358200,00,0.00,N,5,-2800,
20211012,71800,71900,73800,67500,198089,14210247200,00,0.00,N,5,-600,
20211005,72400,71900,74700,68600,306939,21781344900,00,0.00,N,3,0,
20210927,72400,78500,79000,72100,434425,32964334100,00,0.00,N,5,-6000,
20210923,78400,77500,79000,76600,193109,14982573900,00,0.00,N,5,-400,
20210913,78800,76700,80300,75600,638037,50069589900,00,0.00,N,2,2100,
20210906,76700,78300,81800,75400,890353,69824660200,00,0.00,N,5,-1600,
20210830,78300,79800,84000,76400,1570128,126374390300,00,0.00,N,2,2000,
20210823,76300,65300,76600,64200,887985,63596806500,00,0.00,N,2,11500,
20210817,64800,71300,71300,64800,244918,16757188900,00,0.00,N,5,-6500,
20210809,71300,74600,75000,69900,337039,24405025200,00,0.00,N,5,-3700,
20210802,75000,78300,79100,73100,450195,33681095300,00,0.00,N,5,-3300,
20210726,78300,78500,82800,77800,635844,51377522300,00,0.00,N,5,-200,
20210719,78500,80000,82000,75100,709678,55562275300,00,0.00,N,5,-2200,
20210712,80700,70200,83900,69600,1471658,116182170800,00,0.00,N,2,10600,