KissMeData/348370/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,83000,61000,85000,57000,1945040,139169143800,00,0.00,N,2,17900,
20250331,65100,69500,70200,59700,1333720,86733822850,00,0.00,N,5,-7000,
20250324,72100,87100,87100,71800,968101,75404028100,00,0.00,N,5,-13100,
20250317,85200,85800,88600,78300,1694309,140192195850,00,0.00,N,2,1200,
20250310,84000,90000,92300,83000,1507814,130696899400,00,0.00,N,5,-6800,
20250304,90800,105500,107300,90400,1723594,167947484800,00,0.00,N,5,-14300,
20250224,105100,124900,133900,105100,2924871,336472551300,00,0.00,N,5,-24500,
20250217,129600,106000,133000,101700,2786982,329743100400,00,0.00,N,2,22600,
20250210,107000,108600,118100,104500,1327751,145791674900,00,0.00,N,5,-4100,
20250203,111100,126900,129900,111000,1078440,127478001200,00,0.00,N,5,-18900,
20250131,130000,130700,133800,129100,120971,15816165900,00,0.00,N,5,-2600,
20250120,132600,150100,155500,132100,1107172,156478587300,00,0.00,N,5,-16400,
20250113,149000,143100,158100,143100,775241,116583512900,00,0.00,N,2,3400,
20250106,145600,140100,152500,139100,881659,129079042800,00,0.00,N,2,7300,
20241230,138300,120500,141500,118100,809250,107684469300,00,0.00,N,2,17800,
20241223,120500,128000,138900,117500,1266212,162799322400,00,0.00,N,5,-5700,
20241216,126200,136100,137500,124300,1144652,150120267100,00,0.00,N,5,-10000,
20241209,136200,151900,154500,133500,2258717,322915467902,00,0.00,N,5,-21400,
20241202,157600,132900,179900,130400,3106949,499763616400,00,0.00,N,2,30400,
20241125,127200,139700,147900,122300,1229835,169213091700,00,0.00,N,5,-13500,
20241118,140700,135200,146700,129000,854137,117650428600,00,0.00,N,2,6700,
20241111,134000,160300,162000,108000,1861877,255831965500,00,0.00,N,5,-25600,
20241104,159600,171100,181200,156800,1034201,172724760000,00,0.00,N,5,-9700,
20241028,169300,180500,186400,166500,1219930,204646586800,00,0.00,N,5,-11100,
20241021,180400,181000,189000,172400,706513,127974304800,00,0.00,N,2,400,
20241014,180000,199600,205500,179600,995315,190740859100,00,0.00,N,5,-25000,
20241007,205000,200000,219500,198200,1014437,210184391500,00,0.00,N,2,8000,
20240930,197000,203500,204500,177000,1612992,304942891000,00,0.00,N,5,-6500,
20240923,203500,180000,209000,176600,1466869,290659314800,00,0.00,N,2,24500,
20240919,179000,187600,187800,175100,431053,77514602900,00,0.00,N,5,-4300,
20240909,183300,162700,185900,159100,1256074,215125643000,00,0.00,N,2,17800,
20240902,165500,191000,218000,165500,2146833,411514580800,00,0.00,N,5,-26000,
20240826,191500,201500,202500,181100,1334914,255411100200,00,0.00,N,5,-5000,
20240819,196500,220000,223500,182100,1655152,344467000200,00,0.00,N,5,-14500,
20240812,211000,160200,217000,159700,1640786,310219716200,00,0.00,N,2,49200,
20240805,161800,170000,173200,149000,1610008,257847625200,00,0.00,N,5,-14100,
20240729,175900,170500,186400,165300,1533213,265567605100,00,0.00,N,2,5600,
20240722,170300,192000,199300,168000,1840609,337814293200,00,0.00,N,5,-20600,
20240715,190900,197300,204500,171200,4450974,838843218500,00,0.00,N,5,-12100,
20240708,203000,225500,235500,199900,1577827,337980686300,00,0.00,N,5,-27000,
20240701,230000,220000,258500,220000,1701990,406591022000,00,0.00,N,2,5000,
20240624,225000,259000,262000,208500,3211223,734737954500,00,0.00,N,5,-41000,
20240617,266000,277000,288000,264000,1936004,527476596500,00,0.00,N,5,-31000,
20240610,297000,278000,297000,269500,1529046,432767697500,00,0.00,N,2,17500,
20240603,279500,292000,303000,278000,1170611,340380381000,00,0.00,N,5,-14000,
20240527,293500,338000,343000,264500,3450653,1021666913500,00,0.00,N,5,-38000,
20240520,331500,291000,342500,288500,2089215,673897566500,00,0.00,N,2,40500,
20240513,291000,303000,324000,270500,1862571,553517262000,00,0.00,N,5,-7000,
20240507,298000,269000,316500,251500,2439048,706962008000,00,0.00,N,2,28000,
20240429,270000,283000,307000,270000,1174313,335342385000,00,0.00,N,5,-10500,
20240422,280500,289500,305500,269500,2169118,614178954500,00,0.00,N,5,-19000,
20240415,299500,347000,350000,291000,3299558,1055904711500,00,0.00,N,5,-62000,
20240408,361500,360000,394500,342500,4491081,1660803767500,00,0.00,N,2,17000,
20240401,344500,226000,349500,224500,7929874,2406634320000,00,0.00,N,2,117500,
20240325,227000,227500,240000,208500,2899558,649956153500,00,0.00,N,5,-2500,
20240318,229500,238000,247500,221500,2561284,591713780000,00,0.00,N,5,-1500,
20240311,231000,222000,278000,220000,4845799,1206246634500,00,0.00,N,2,7000,
20240304,224000,278000,296000,221000,5759348,1458621258000,00,0.00,N,5,-56500,
20240226,280500,292500,346000,270500,3866347,1179897128500,00,0.00,N,5,-15000,
20240219,295500,241000,358500,240000,5855919,1815933279000,00,0.00,N,2,43500,
20240213,252000,211500,298000,210000,6415662,1668927430500,00,0.00,N,2,46000,
20240205,206000,176500,222000,170100,7526458,1501115299000,00,0.00,N,2,25000,
20240129,181000,141400,194900,139500,11893834,1975439974200,00,0.00,N,2,45500,
20240122,135500,107000,136800,100200,10918792,1271269128100,00,0.00,N,2,30400,
20240115,105100,92300,142200,92100,14870197,1753280147900,00,0.00,N,2,12000,
20240108,93100,84100,98600,82900,5459881,501433186600,00,0.00,N,2,9400,
20240102,83700,81000,87500,78800,2100231,175276500600,00,0.00,N,2,4200,
20231226,79500,75000,79600,72500,868177,65682435100,00,0.00,N,2,2800,
20231218,76700,77200,81700,75700,1924235,151384081400,00,0.00,N,2,2000,
20231211,74700,75000,77600,69900,1906892,139982560100,00,0.00,N,2,1100,
20231204,73600,67900,74000,66100,3551532,248187741100,00,0.00,N,2,11600,
20231127,62000,62300,65800,59300,1022806,63705606900,00,0.00,N,2,400,
20231120,61600,59200,64100,59100,788763,49168818800,00,0.00,N,2,2400,
20231113,59200,56000,61500,55900,1414501,82771184500,00,0.00,N,2,5000,
20231106,54200,57600,61600,54200,1609405,93314608700,00,0.00,N,2,1700,
20231030,52500,55000,56100,49300,1219612,62955607900,00,0.00,N,5,-2500,
20231023,55000,55800,58300,52000,953006,52311886600,00,0.00,N,5,-800,
20231016,55800,54400,63000,53900,1542116,90319374600,00,0.00,N,2,300,
20231010,55500,54200,57200,51500,498178,27257531600,00,0.00,N,2,1300,
20231004,54200,55600,56000,53200,345844,18830972800,00,0.00,N,5,-2900,
20230925,57100,57100,58300,54200,374658,20898466000,00,0.00,N,5,-200,
20230918,57300,61200,61900,55200,855903,49912773000,00,0.00,N,5,-4400,
20230911,61700,63100,63700,59800,956938,58876615800,00,0.00,N,5,-1500,
20230904,63200,62800,67900,62100,1023108,65947633900,00,0.00,N,5,-400,
20230828,63600,68800,68900,63500,897048,59612923800,00,0.00,N,5,-4700,
20230821,68300,63500,69000,62900,1098927,73207996400,00,0.00,N,2,5100,
20230814,63200,64700,65400,61000,820146,51581578000,00,0.00,N,5,-900,
20230807,64100,67200,67200,62800,1002932,64639033000,00,0.00,N,5,-2800,
20230731,66900,67800,73500,66500,1843386,128136258300,00,0.00,N,5,-500,
20230724,67400,74900,78400,65400,4106234,297555485200,00,0.00,N,5,-6000,
20230717,73400,67800,75100,66800,2714680,194189819000,00,0.00,N,2,5500,
20230710,67900,68700,70200,66200,1063201,72552934100,00,0.00,N,5,-400,
20230703,68300,71500,72900,67600,1191506,83792488100,00,0.00,N,5,-2700,
20230626,71000,67800,71700,65400,1228665,84716935600,00,0.00,N,2,2800,
20230619,68200,72900,72900,67500,1011249,70483324400,00,0.00,N,5,-4300,
20230612,72500,73100,75700,69900,1825500,133521233800,00,0.00,N,3,0,
20230605,72500,73600,76800,72100,1367679,101682299300,00,0.00,N,5,-300,
20230530,72800,69700,73300,69400,1191692,85426888600,00,0.00,N,2,4200,
20230522,68600,67900,70700,66500,962600,66319321700,00,0.00,N,2,100,
20230515,68500,65900,69000,61700,1312852,86537716500,00,0.00,N,2,3100,
20230508,65400,72400,73800,64100,1375194,92578929700,00,0.00,N,5,-6100,
20230502,71500,70700,73800,70200,774761,55735909600,00,0.00,N,2,1700,
20230424,69800,72900,74900,66400,2295488,161560513900,00,0.00,N,5,-2700,
20230417,72500,77000,81500,70000,7116338,550844729500,00,0.00,N,5,-3100,
20230410,75600,91500,92400,70600,6957224,538032077800,00,0.00,N,5,-13900,
20230403,89500,74900,94300,73600,6629631,561621704800,00,0.00,N,2,18900,
20230327,70600,62400,81000,61700,4459653,324506432200,00,0.00,N,2,8900,
20230320,61700,57300,64000,57000,1153887,70537715600,00,0.00,N,2,3100,
20230313,58600,60000,61800,56700,934538,55464995600,00,0.00,N,5,-2100,
20230306,60700,69900,71200,60000,1551392,102995462400,00,0.00,N,5,-7200,
20230227,67900,62000,68400,60300,1364917,87115028400,00,0.00,N,2,5000,
20230220,62900,62700,69700,62000,1623888,106486873700,00,0.00,N,2,1600,
20230213,61300,61700,64600,60600,794607,49593247800,00,0.00,N,5,-1200,
20230206,62500,61800,65300,60900,704321,44758589500,00,0.00,N,2,500,
20230130,62000,60500,62500,58500,546983,33293829400,00,0.00,N,2,1700,
20230125,60300,57200,62800,56900,416606,24982752900,00,0.00,N,2,3800,
20230116,56500,58000,58600,55000,317684,17980507900,00,0.00,N,5,-1200,
20230109,57700,56500,59900,55800,369635,21353201800,00,0.00,N,2,1800,
20230102,55900,53200,57500,53100,438081,24188727700,00,0.00,N,2,3300,
20221226,52600,53000,56200,52000,494543,26815611200,00,0.00,N,5,-1000,
20221219,53600,57400,58100,53500,477972,26682456100,00,0.00,N,5,-4700,
20221212,58300,60100,61700,57900,389831,23169730500,00,0.00,N,5,-2500,
20221205,60800,64500,65400,59300,647214,39923577300,00,0.00,N,5,-3700,
20221128,64500,65900,67000,63300,635273,41460777400,00,0.00,N,5,-800,
20221121,65300,61600,66300,58000,1035113,63719124300,00,0.00,N,2,3200,
20221114,62100,71400,75600,62000,1539354,106258181500,00,0.00,N,5,-9400,
20221107,71500,71800,71900,67200,998739,69146815700,00,0.00,N,5,-400,
20221031,71900,74100,77700,69000,1300549,95550177600,00,0.00,N,5,-1100,
20221024,73000,73700,75500,67800,1205648,86107834800,00,0.00,N,2,900,
20221017,72100,66500,79200,66200,1476896,109688296800,00,0.00,N,2,4100,
20221011,68000,68400,69800,66300,512579,34646255600,00,0.00,N,5,-2400,
20221004,70400,67500,71600,64500,753129,51563320800,00,0.00,N,2,3600,
20220926,66800,72500,72700,63000,1334216,91903530900,00,0.00,N,5,-8200,
20220919,75000,73500,77000,64200,1593796,113827909100,00,0.00,N,2,1800,
20220913,73200,68200,76300,64000,2059129,143871742000,00,0.00,N,2,7200,
20220905,66000,55000,68000,53800,1723518,109403205400,00,0.00,N,2,11000,
20220829,55000,54800,59500,53400,741076,41662581900,00,0.00,N,5,-3100,
20220822,58100,60100,60500,54500,725764,41866134100,00,0.00,N,5,-2900,
20220816,61000,56500,65600,56200,1301439,80819289000,00,0.00,N,2,4700,
20220808,56300,53900,58900,52700,737095,41514689900,00,0.00,N,2,2200,
20220801,54100,52500,55200,50800,518837,27767686000,00,0.00,N,2,2100,
20220725,52000,47850,53700,47000,547794,27454756100,00,0.00,N,2,4200,
20220718,47800,45850,50300,45650,522674,25165398200,00,0.00,N,2,2750,
20220711,45050,47300,47700,44200,610333,27870551550,00,0.00,N,5,-2050,
20220704,47100,46600,48750,44100,680671,31777909500,00,0.00,N,2,650,
20220627,46450,55300,56800,45800,855316,43150478350,00,0.00,N,5,-7850,
20220620,54300,66400,66400,51000,1059894,60645369000,00,0.00,N,5,-11400,
20220613,65700,70800,71000,61400,1350068,88030616900,00,0.00,N,5,-7600,
20220607,73300,76300,77900,73000,613454,46285251200,00,0.00,N,5,-4000,
20220530,77300,77700,79300,75000,733879,56502121200,00,0.00,N,2,600,
20220523,76700,83000,83100,76500,624155,49328091800,00,0.00,N,5,-4800,
20220516,81500,82000,84500,77800,939350,76042896800,00,0.00,N,5,-200,
20220509,81700,80000,82200,73900,441443,34764143600,00,0.00,N,2,1100,
20220502,80600,82600,84500,79200,548394,45341926300,00,0.00,N,5,-6600,
20220425,87200,87700,90400,86000,324899,28483914600,00,0.00,N,5,-2100,
20220418,89300,91900,93500,88800,519342,47045844700,00,0.00,N,5,-3200,
20220411,92500,97000,98400,88300,675361,62584776100,00,0.00,N,5,-5000,
20220404,97500,98400,100700,91800,921933,88896863600,00,0.00,N,2,1000,
20220328,96500,94100,98400,89500,926817,87412050300,00,0.00,N,2,2400,
20220321,94100,87200,97100,85300,1479592,134249206300,00,0.00,N,2,7700,
20220314,86400,84900,90100,73000,2143629,171430463800,00,0.00,N,2,1200,
20220307,85200,88400,89900,84000,668893,58170421400,00,0.00,N,5,-5800,
20220228,91000,85200,94000,83300,856578,75755091600,00,0.00,N,2,4500,
20220221,86500,96800,99000,84000,1865095,168392511300,00,0.00,N,5,-12900,
20220214,99400,98300,107500,93100,1508795,149533434900,00,0.00,N,5,-1900,
20220207,101300,98900,112500,95600,1776560,185093050900,00,0.00,N,2,2700,
20220203,98600,92000,99700,92000,693630,66244426700,00,0.00,N,2,3200,
20220124,95400,107500,108000,88000,1527487,153575653600,00,0.00,N,5,-15300,
20220117,110700,113300,121000,108000,1667563,190227326800,00,0.00,N,2,800,
20220110,109900,92000,111000,86700,1551674,156237957700,00,0.00,N,2,18400,
20220103,91500,98300,100000,85700,705543,65030860800,00,0.00,N,5,-8200,
20211227,99700,86700,101500,85600,1214921,113940744400,00,0.00,N,2,13700,
20211220,86000,94900,95700,84200,1107515,97405139900,00,0.00,N,5,-10000,
20211213,96000,103800,104900,90400,1068977,102294171000,00,0.00,N,5,-7200,
20211206,103200,106400,108100,99700,1348254,139128118900,00,0.00,N,5,-5400,
20211129,108600,101600,113000,99800,2113080,222474239000,00,0.00,N,2,2700,
20211122,105900,124800,126500,102500,2065364,231802575900,00,0.00,N,5,-21600,
20211115,127500,115500,136000,114000,3342511,415622399300,00,0.00,N,2,11100,
20211108,116400,90000,123600,82900,4288257,438758662600,00,0.00,N,2,27100,
20211101,89300,81600,99300,77000,11136049,965503647600,00,0.00,N,2,89300,