KissMeData/348210/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,55200,52100,56000,50700,299932,15974205200,00,0.00,N,5,-500,
20250331,55700,58200,60300,53700,331462,18918311500,00,0.00,N,5,-4200,
20250324,59900,62000,64000,59200,237029,14551874950,00,0.00,N,5,-2900,
20250317,62800,58700,62800,57400,455406,27246555150,00,0.00,N,2,5600,
20250310,57200,51800,57300,49000,475054,25482429200,00,0.00,N,2,4500,
20250304,52700,49500,54600,48350,243376,12396004775,00,0.00,N,2,2800,
20250224,49900,54200,54700,49900,300877,15786984900,00,0.00,N,5,-5300,
20250217,55200,56700,59000,55000,293216,16591222800,00,0.00,N,5,-700,
20250210,55900,58000,60600,55000,289755,16623312800,00,0.00,N,5,-4200,
20250203,60100,55300,62200,52200,491973,28282563200,00,0.00,N,2,2500,
20250131,57600,60000,60400,57500,85343,5030796700,00,0.00,N,5,-5500,
20250120,63100,61400,64400,59800,270509,16854874400,00,0.00,N,2,1700,
20250113,61400,58600,61500,57000,235796,13912139200,00,0.00,N,2,1500,
20250106,59900,52700,62200,52600,327631,19134548000,00,0.00,N,2,6600,
20241230,53300,52900,54200,49500,115736,6037276650,00,0.00,N,2,1100,
20241223,52200,51400,56000,49700,151982,8080492000,00,0.00,N,2,1600,
20241216,50600,51100,53300,49900,165067,8554462600,00,0.00,N,5,-400,
20241209,51000,50700,52500,47400,247732,12490414450,00,0.00,N,5,-500,
20241202,51500,56100,60200,50500,340292,18907325300,00,0.00,N,5,-3800,
20241125,55300,55700,58400,54100,215143,12045573000,00,0.00,N,5,-900,
20241118,56200,61000,61900,54800,222504,12634877900,00,0.00,N,5,-5400,
20241111,61600,65400,65900,58800,276137,16814572800,00,0.00,N,5,-4400,
20241104,66000,65500,69500,64100,316055,21004955400,00,0.00,N,3,0,
20241028,66000,68000,68500,62300,409919,26755206200,00,0.00,N,5,-1500,
20241021,67500,62400,68900,62400,491722,32203008600,00,0.00,N,2,4400,
20241014,63100,55200,64400,54200,433434,26612076000,00,0.00,N,2,7500,
20241007,55600,52600,56800,52100,663310,36736758700,00,0.00,N,2,2700,
20240930,52900,51700,53800,50800,112985,5921110800,00,0.00,N,2,1600,
20240923,51300,43500,52000,43000,256100,12567157050,00,0.00,N,2,8150,
20240919,43150,43600,45150,43000,89068,3896867950,00,0.00,N,5,-1350,
20240909,44500,40950,45650,40350,241237,10411722950,00,0.00,N,2,2850,
20240902,41650,47800,47800,41200,286454,12523078100,00,0.00,N,5,-6550,
20240826,48200,50900,51700,47350,198597,9692805300,00,0.00,N,5,-2200,
20240819,50400,51300,52700,49600,178590,9131192700,00,0.00,N,5,-1400,
20240812,51800,48050,53300,47750,161928,8317303600,00,0.00,N,2,3700,
20240805,48100,53400,53700,44900,533708,25711268100,00,0.00,N,5,-6400,
20240729,54500,57900,60100,54000,286475,16010301500,00,0.00,N,5,-2500,
20240722,57000,59000,59500,55100,237752,13522524600,00,0.00,N,5,-2300,
20240715,59300,63900,63900,55900,428147,25711246600,00,0.00,N,5,-4500,
20240708,63800,63400,66600,62200,337136,21716497900,00,0.00,N,2,500,
20240701,63300,69500,69600,61900,489445,31863222700,00,0.00,N,5,-6200,
20240624,69500,73500,73500,65600,629841,43162864100,00,0.00,N,5,-800,
20240617,70300,68500,77500,67300,1231076,90342220800,00,0.00,N,2,1700,
20240610,68600,64300,70900,63300,504722,34271807700,00,0.00,N,2,2900,
20240603,65700,66700,67500,64000,419471,27460409100,00,0.00,N,5,-100,
20240527,65800,70200,72700,65000,436549,30126892900,00,0.00,N,5,-4500,
20240520,70300,66600,72300,65400,514528,35572739100,00,0.00,N,2,4600,
20240513,65700,62400,67600,61400,549235,35789722700,00,0.00,N,2,3700,
20240507,62000,65200,65500,60700,216756,13642231600,00,0.00,N,5,-2200,
20240429,64200,66800,67000,63600,289566,18912989200,00,0.00,N,5,-1400,
20240422,65600,59300,66000,55500,720367,43324818500,00,0.00,N,2,5600,
20240415,60000,61300,63300,58900,499009,30467117700,00,0.00,N,5,-2600,
20240408,62600,67300,67400,62500,409998,26353324100,00,0.00,N,5,-3700,
20240401,66300,72000,75100,66200,880052,62574976100,00,0.00,N,5,-5200,
20240325,71500,70800,72500,68800,465022,32806522500,00,0.00,N,2,700,
20240318,70800,70900,72500,69700,355160,25191428200,00,0.00,N,3,0,
20240311,70800,73400,75000,69300,940205,68437854000,00,0.00,N,5,-3600,
20240304,74400,77800,77900,72800,572205,43036008000,00,0.00,N,5,-1800,
20240226,76200,71100,76800,68200,697602,51491758500,00,0.00,N,2,5100,
20240219,71100,71200,74300,68900,459957,32692040800,00,0.00,N,5,-100,
20240213,71200,71500,74700,70200,372900,27150293000,00,0.00,N,2,100,
20240205,71100,69800,72200,66100,431860,30063276900,00,0.00,N,2,800,
20240129,70300,73000,75700,67500,569417,40528204600,00,0.00,N,5,-3000,
20240122,73300,70100,78800,68800,900091,67073140900,00,0.00,N,2,5000,
20240115,68300,69200,70100,66200,417171,28396434100,00,0.00,N,5,-1500,
20240108,69800,74700,77700,69300,433796,31734798100,00,0.00,N,5,-5700,
20240102,75500,69500,77400,69000,593611,43997400900,00,0.00,N,2,6100,
20231226,69400,70400,70800,68100,186389,12897895000,00,0.00,N,5,-700,
20231218,70100,69000,73000,67900,664870,46837157900,00,0.00,N,2,1200,
20231211,68900,68500,71300,67000,344658,23950412700,00,0.00,N,2,800,
20231204,68100,69700,71900,65600,329579,22441805700,00,0.00,N,5,-1600,
20231127,69700,68500,69900,66000,373862,25492026600,00,0.00,N,2,800,
20231120,68900,64300,68900,63900,498576,33310547300,00,0.00,N,2,4700,
20231113,64200,60200,67800,58300,603330,37969265000,00,0.00,N,2,4200,
20231106,60000,60100,62400,58400,377566,22782355700,00,0.00,N,2,1500,
20231030,58500,56500,59400,53200,366112,20599596800,00,0.00,N,2,2000,
20231023,56500,56200,60400,55700,357550,20566885200,00,0.00,N,5,-400,
20231016,56900,60900,61400,55900,371240,21813121700,00,0.00,N,5,-4000,
20231010,60900,61400,61900,59200,336140,20424881100,00,0.00,N,2,500,
20231004,60400,61100,62500,59700,251114,15244639900,00,0.00,N,5,-2200,
20230925,62600,63600,64800,60500,204394,12844876100,00,0.00,N,5,-1800,
20230918,64400,72900,73200,62000,967867,63843695500,00,0.00,N,5,-10200,
20230911,74600,80800,82700,73300,991552,75701448100,00,0.00,N,5,-6200,
20230904,80800,84000,85900,79500,709300,58538333000,00,0.00,N,5,-2500,
20230828,83300,78900,83900,76900,480957,38944491500,00,0.00,N,2,4800,
20230821,78500,82400,84000,77500,635017,51298578700,00,0.00,N,5,-1700,
20230814,80200,80200,82300,76600,489850,38777130300,00,0.00,N,5,-2200,
20230807,82400,83000,84600,76800,584481,47441955000,00,0.00,N,5,-1000,
20230731,83400,89000,92000,81700,1131661,97787671200,00,0.00,N,5,-4400,
20230724,87800,72800,90000,70100,2074988,167496399100,00,0.00,N,2,13800,
20230717,74000,75000,77200,72400,554094,41668391700,00,0.00,N,5,-1500,
20230710,75500,70800,75900,69400,593773,42910102000,00,0.00,N,2,4000,
20230703,71500,76500,78900,70600,534818,39988461900,00,0.00,N,5,-4700,
20230626,76200,77200,78500,73900,324240,24786122400,00,0.00,N,5,-1300,
20230619,77500,79300,79800,75800,357664,27829264800,00,0.00,N,5,-1500,
20230612,79000,77100,80900,75000,547755,42714863800,00,0.00,N,2,2900,
20230605,76100,74500,77000,72300,411236,30644725100,00,0.00,N,2,700,
20230530,75400,69600,76200,68400,828254,60370661300,00,0.00,N,2,8300,
20230522,67100,66600,68900,63400,540141,35845813400,00,0.00,N,2,500,
20230515,66600,60000,67200,58300,456188,28683300600,00,0.00,N,2,6700,
20230508,59900,64700,65700,59100,440490,27046121900,00,0.00,N,5,-3700,
20230502,63600,64500,68300,63400,253847,16724639200,00,0.00,N,5,-900,
20230424,64500,66200,66200,62700,386996,24881760100,00,0.00,N,5,-1200,
20230417,65700,66700,70000,64000,701368,47127587300,00,0.00,N,5,-1000,
20230410,66700,65000,68600,62500,756334,49277602800,00,0.00,N,2,1800,
20230403,64900,66500,66600,62000,554640,35673393000,00,0.00,N,5,-1600,
20230327,66500,61900,68600,59300,886321,56633840100,00,0.00,N,2,5500,
20230320,61000,60000,61500,56500,429484,25351122900,00,0.00,N,2,1000,
20230313,60000,58400,60000,55200,608691,35042554800,00,0.00,N,2,1500,
20230306,58500,60000,61700,57800,507242,30271856500,00,0.00,N,5,-800,
20230227,59300,58600,61000,57900,234607,13896657400,00,0.00,N,3,0,
20230220,59300,60700,62000,58100,382873,22863854500,00,0.00,N,5,-900,
20230213,60200,56000,60800,54800,531847,30815875600,00,0.00,N,2,4000,
20230206,56200,52500,58000,51000,501571,27442156900,00,0.00,N,2,4400,
20230130,51800,51300,53200,49500,275028,13991876850,00,0.00,N,2,800,
20230125,51000,50900,52800,50600,173247,8958957400,00,0.00,N,2,1150,
20230116,49850,50700,51500,49250,149777,7512298200,00,0.00,N,5,-650,
20230109,50500,51400,52300,50200,117022,5988777700,00,0.00,N,5,-600,
20230102,51100,50300,51700,48150,196655,9827363250,00,0.00,N,2,1250,
20221226,49850,50500,53500,49700,265205,13650948150,00,0.00,N,5,-650,
20221219,50500,51300,53500,50200,209264,10817016100,00,0.00,N,5,-1200,
20221212,51700,52400,55300,50400,187019,9882276000,00,0.00,N,5,-1500,
20221205,53200,54000,54700,50500,197881,10448497200,00,0.00,N,5,-300,
20221128,53500,53500,57200,52300,235797,12930821400,00,0.00,N,2,500,
20221121,53000,55100,55200,52300,147632,7903284000,00,0.00,N,5,-2000,
20221114,55000,54100,57700,52800,414882,23076748500,00,0.00,N,2,1000,
20221107,54000,50200,54000,49550,247781,12857526500,00,0.00,N,2,4050,
20221031,49950,48300,55400,48000,796664,41725435700,00,0.00,N,2,2650,
20221024,47300,47350,49100,45850,216708,10271845700,00,0.00,N,2,1050,
20221017,46250,48900,49600,45650,351106,16854915600,00,0.00,N,5,-3350,
20221011,49600,46750,51700,44500,380747,18500919750,00,0.00,N,2,2100,
20221004,47500,44250,48800,44250,102466,4796709150,00,0.00,N,2,3650,
20220926,43850,48800,48850,42000,218753,10067659550,00,0.00,N,5,-5550,
20220919,49400,52300,53200,49300,119234,6070332150,00,0.00,N,5,-3300,
20220913,52700,53300,54700,51200,181075,9602522700,00,0.00,N,5,-100,
20220905,52800,54500,55500,52000,154203,8196849800,00,0.00,N,5,-2200,
20220829,55000,53500,57200,53300,152159,8439313600,00,0.00,N,5,-500,
20220822,55500,55100,57600,53500,165143,9173269700,00,0.00,N,5,-600,
20220816,56100,58000,58200,55300,220949,12576244000,00,0.00,N,5,-1100,
20220808,57200,61100,61700,54300,497217,28201266600,00,0.00,N,5,-5200,
20220801,62400,64600,64600,60500,217789,13638453800,00,0.00,N,5,-1100,
20220725,63500,63500,64900,62700,151386,9658384400,00,0.00,N,5,-300,
20220718,63800,61000,64500,59300,564850,34368380900,00,0.00,N,2,3100,
20220711,60700,59400,62300,57600,191136,11530446200,00,0.00,N,2,1700,
20220704,59000,55000,59100,52900,241580,13604390600,00,0.00,N,2,4700,
20220627,54300,55000,57100,53400,239254,13167084000,00,0.00,N,5,-100,
20220620,54400,59300,59700,49550,412518,22068551850,00,0.00,N,5,-4100,
20220613,58500,67300,68400,56200,534838,32956889700,00,0.00,N,5,-11000,
20220607,69500,71300,72600,68800,192126,13556775500,00,0.00,N,5,-1800,
20220530,71300,67800,72000,66600,152105,10659762200,00,0.00,N,2,4300,
20220523,67000,68000,69700,65800,154376,10412584900,00,0.00,N,5,-1400,
20220516,68400,68700,71000,66800,188410,12967280100,00,0.00,N,2,900,
20220509,67500,69800,69800,64300,199463,13409321500,00,0.00,N,5,-2600,
20220502,70100,66000,71700,66000,144237,10027236100,00,0.00,N,2,2100,
20220425,68000,72600,72600,65900,349679,24323006900,00,0.00,N,5,-6100,
20220418,74100,69000,76500,68800,447871,33104877700,00,0.00,N,2,4500,
20220411,69600,66800,70700,64800,302088,20610484300,00,0.00,N,2,2600,
20220404,67000,67000,68000,64000,247198,16269908300,00,0.00,N,3,0,
20220328,67000,60500,69100,60400,746837,49626862000,00,0.00,N,2,6300,
20220321,60700,61300,63600,56600,249705,15270645900,00,0.00,N,5,-200,
20220314,60900,59700,61300,56300,235311,14082589000,00,0.00,N,2,1000,
20220307,59900,57500,60000,53900,141054,8069092600,00,0.00,N,2,2300,
20220228,57600,53400,57900,53200,74918,4228641400,00,0.00,N,2,3300,
20220221,54300,56600,57400,51700,219321,11883801200,00,0.00,N,5,-3100,
20220214,57400,58900,58900,53400,213319,11996541600,00,0.00,N,5,-2400,
20220207,59800,61300,61400,58400,198293,11902958200,00,0.00,N,5,-800,
20220203,60600,61500,61500,56700,95019,5703553700,00,0.00,N,5,-200,
20220124,60800,57200,61000,54200,334467,19078264700,00,0.00,N,2,2500,
20220117,58300,61800,64400,56000,478419,28996562300,00,0.00,N,5,-3000,
20220110,61300,58900,62200,55400,357022,21153371900,00,0.00,N,2,2600,
20220103,58700,60800,61500,57500,311146,18455050000,00,0.00,N,5,-1500,
20211227,60200,56500,60300,54300,510227,29709900900,00,0.00,N,2,3700,
20211220,56500,53000,59300,52400,552067,31263699900,00,0.00,N,2,3400,
20211213,53100,48600,53600,48600,276526,14289583650,00,0.00,N,2,4500,
20211206,48600,49000,51200,47800,142261,7035739750,00,0.00,N,5,-400,
20211129,49000,49000,50600,43100,319562,15114993850,00,0.00,N,5,-1600,
20211122,50600,53200,55400,50200,244334,12951979500,00,0.00,N,5,-2000,
20211115,52600,50800,53600,50200,588434,30463184800,00,0.00,N,2,1800,
20211108,50800,50200,51300,49000,112835,5657903850,00,0.00,N,2,600,
20211101,50200,53200,53700,49800,119902,6170992850,00,0.00,N,5,-2900,
20211025,53100,50600,55700,50100,158053,8447270600,00,0.00,N,2,2100,
20211018,51000,52200,53500,49600,89819,4645185900,00,0.00,N,5,-1000,
20211012,52000,49700,53100,48800,88721,4488098800,00,0.00,N,2,2300,
20211005,49700,52000,53500,49350,128981,6542611200,00,0.00,N,5,-3100,
20210927,52800,57100,57400,50500,182115,9827967500,00,0.00,N,5,-4100,
20210923,56900,59100,59100,56200,72136,4130515200,00,0.00,N,5,-2600,
20210913,59500,60800,60900,57300,144618,8576126400,00,0.00,N,5,-1300,
20210906,60800,58900,62400,57000,346478,20730916200,00,0.00,N,2,2700,
20210830,58100,53000,59100,51400,274512,15271761300,00,0.00,N,2,5100,
20210823,53000,49400,57000,48800,279883,15060687300,00,0.00,N,2,3600,
20210817,49400,55500,55500,49000,276443,14357791200,00,0.00,N,5,-5300,
20210809,54700,60600,60900,54000,377666,21717488200,00,0.00,N,5,-5900,
20210802,60600,60400,61300,59600,229757,13881311800,00,0.00,N,2,700,
20210726,59900,61400,61700,59800,135261,8178410400,00,0.00,N,5,-1500,
20210719,61400,61000,62400,59500,233804,14255402600,00,0.00,N,2,200,
20210712,61200,60300,62200,59800,198239,12063586800,00,0.00,N,2,100,