KissMeData/039130/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,51200,50500,51700,50000,126464,6423693350,00,0.00,N,2,1000,
20250414,50200,49500,50800,48800,176885,8804986450,00,0.00,N,2,1450,
20250407,48750,51200,52200,46200,257647,12579596250,00,0.00,N,5,-4450,
20250331,53200,53100,54500,51400,187131,9907719350,00,0.00,N,5,-1000,
20250324,54200,54600,54900,53200,111781,6063304400,00,0.00,N,2,200,
20250317,54000,56000,56500,53600,252588,13757526700,00,0.00,N,5,-2000,
20250310,56000,55300,57200,54700,424160,23859115800,00,0.00,N,2,700,
20250304,55300,56400,57100,53400,337651,18564458500,00,0.00,N,5,-1800,
20250224,57100,56500,57900,55400,297998,16907611800,00,0.00,N,2,300,
20250217,56800,56300,58200,55700,249050,14182312100,00,0.00,N,2,600,
20250210,56200,56700,58600,56100,400058,22979198900,00,0.00,N,3,0,
20250203,56200,55000,57500,53900,373957,21042529400,00,0.00,N,2,100,
20250131,56100,55200,56200,54400,68104,3767923900,00,0.00,N,2,1400,
20250120,54700,53300,55300,53200,234286,12808612700,00,0.00,N,2,1200,
20250113,53500,54300,55100,52900,251455,13497540300,00,0.00,N,5,-800,
20250106,54300,55500,56000,52000,569717,30725315300,00,0.00,N,5,-1100,
20241230,55400,53400,55900,51600,230577,12529951900,00,0.00,N,5,-100,
20241223,55500,56200,57700,55200,196671,11029820800,00,0.00,N,5,-200,
20241216,55700,58500,59000,55100,210249,11966917100,00,0.00,N,5,-2800,
20241209,58500,55200,59000,52700,398260,22242988500,00,0.00,N,2,1900,
20241202,56600,59900,60200,55300,486127,28080998000,00,0.00,N,5,-2900,
20241125,59500,57800,60000,55900,610813,35846426300,00,0.00,N,2,2900,
20241118,56600,49350,57300,48900,696823,37810490000,00,0.00,N,2,7050,
20241111,49550,51800,51800,48000,307078,15274839900,00,0.00,N,5,-2250,
20241104,51800,52100,57300,48950,1364714,71453535900,00,0.00,N,2,3800,
20241028,48000,46900,49300,46850,155047,7439194200,00,0.00,N,2,1100,
20241021,46900,50000,51000,46350,236785,11507011750,00,0.00,N,5,-3000,
20241014,49900,50100,50500,48400,311030,15477950000,00,0.00,N,5,-300,
20241007,50200,49750,51400,49750,220837,11175685350,00,0.00,N,2,900,
20240930,49300,50500,51200,49200,157163,7870610600,00,0.00,N,5,-800,
20240923,50100,47400,51000,47300,287330,14116658550,00,0.00,N,2,2350,
20240919,47750,49350,49450,47500,158401,7645207950,00,0.00,N,5,-1150,
20240909,48900,47850,49900,47650,237173,11580838150,00,0.00,N,5,-300,
20240902,49200,49700,50800,48500,233294,11579388850,00,0.00,N,5,-150,
20240826,49350,47800,50200,47250,260497,12751234800,00,0.00,N,2,1700,
20240819,47650,46300,48550,46050,316862,14977407950,00,0.00,N,2,1350,
20240812,46300,45300,47700,45050,228808,10569590750,00,0.00,N,2,1300,
20240805,45000,48050,48900,44150,446868,20542090900,00,0.00,N,5,-4200,
20240729,49200,52000,52000,49050,373724,18796420350,00,0.00,N,5,-2800,
20240722,52000,55300,55300,51600,312408,16604476100,00,0.00,N,5,-3100,
20240715,55100,57300,57500,55000,360255,20249531600,00,0.00,N,5,-2200,
20240708,57300,55300,57400,55100,323492,18302479000,00,0.00,N,2,1800,
20240701,55500,58800,59300,55300,477163,26827063400,00,0.00,N,5,-3000,
20240624,58500,59300,61000,58100,467687,27816257400,00,0.00,N,5,-1100,
20240617,59600,59000,60200,56500,545045,31947710400,00,0.00,N,2,800,
20240610,58800,57400,59200,56500,370557,21408368700,00,0.00,N,2,1300,
20240603,57500,57400,58200,56400,246868,14109884400,00,0.00,N,2,300,
20240527,57200,58100,58200,55200,339558,19258951300,00,0.00,N,5,-100,
20240520,57300,59600,61200,56300,386266,22648962800,00,0.00,N,5,-1800,
20240513,59100,60600,60900,59100,331401,19808802400,00,0.00,N,5,-1400,
20240507,60500,62000,63700,59200,675934,41184597300,00,0.00,N,5,-1200,
20240429,61700,63400,63500,61000,433175,26937560200,00,0.00,N,5,-2200,
20240422,63900,58000,64200,57400,859703,52330779400,00,0.00,N,2,6400,
20240415,57500,54300,59500,52200,532493,29596371300,00,0.00,N,2,2300,
20240408,55200,56900,57400,54700,332236,18576235600,00,0.00,N,5,-1400,
20240401,56600,59000,61600,56500,884665,51988125500,00,0.00,N,5,-7900,
20240325,64500,70000,70600,61000,2038217,131401008300,00,0.00,N,5,-5300,
20240318,69800,67600,70400,66300,810568,55297419900,00,0.00,N,2,2300,
20240311,67500,66300,68000,64900,556419,36960856300,00,0.00,N,2,700,
20240304,66800,66000,68300,65900,470904,31632750500,00,0.00,N,2,1000,
20240226,65800,63500,67100,62500,495724,32275087300,00,0.00,N,2,2400,
20240219,63400,61300,64700,61200,583424,36870465000,00,0.00,N,2,3300,
20240213,60100,65200,65600,59800,575493,35525713000,00,0.00,N,5,-4100,
20240205,64200,64900,68800,58900,1154785,74590352100,00,0.00,N,5,-1300,
20240129,65500,61600,66400,60000,974637,61530364700,00,0.00,N,2,4600,
20240122,60900,58500,61700,57600,580070,34747511300,00,0.00,N,2,2300,
20240115,58600,56500,59700,55800,711302,41403700300,00,0.00,N,2,2100,
20240108,56500,54500,58500,52900,781538,44293847100,00,0.00,N,2,2500,
20240102,54000,52100,55200,50600,334559,17770184700,00,0.00,N,2,1900,
20231226,52100,53500,54000,51400,126122,6576578900,00,0.00,N,5,-1400,
20231218,53500,52500,54100,51400,264625,13994927500,00,0.00,N,2,900,
20231211,52600,52800,53400,52000,222415,11703761400,00,0.00,N,5,-200,
20231204,52800,54700,54700,52600,251906,13496053100,00,0.00,N,5,-1300,
20231127,54100,55000,55300,53200,310368,16822800000,00,0.00,N,5,-900,
20231120,55000,51600,55400,51100,518127,27975400300,00,0.00,N,2,3300,
20231113,51700,49150,52400,47850,417287,21008679250,00,0.00,N,2,2550,
20231106,49150,45100,50300,45050,560394,27201042750,00,0.00,N,2,4600,
20231030,44550,43200,44850,43200,156524,6910497000,00,0.00,N,2,1100,
20231023,43450,40750,44750,40750,271539,11670348750,00,0.00,N,2,2050,
20231016,41400,42000,42900,40150,198906,8302440500,00,0.00,N,5,-600,
20231010,42000,44800,44900,41550,250872,10734965600,00,0.00,N,5,-2100,
20231004,44100,46550,46650,43750,220629,9756256900,00,0.00,N,5,-2450,
20230925,46550,46500,48800,46300,143818,6825827100,00,0.00,N,5,-100,
20230918,46650,46900,49100,46200,239109,11439144050,00,0.00,N,5,-650,
20230911,47300,47700,47850,46000,240059,11270563150,00,0.00,N,5,-400,
20230904,47700,48250,49100,47000,258031,12362719000,00,0.00,N,5,-650,
20230828,48350,49000,49900,48350,292832,14339738350,00,0.00,N,2,100,
20230821,48250,50300,50400,47800,294399,14370534300,00,0.00,N,5,-2150,
20230814,50400,53000,54200,49950,522572,27103120250,00,0.00,N,5,-2600,
20230807,53000,48350,54600,47700,1104126,57473983250,00,0.00,N,2,4350,
20230731,48650,48200,49550,47750,283378,13769496700,00,0.00,N,2,400,
20230724,48250,50300,50300,44550,622094,29415084050,00,0.00,N,5,-1950,
20230717,50200,50500,50800,49300,310425,15506535050,00,0.00,N,5,-800,
20230710,51000,49050,51600,48650,333078,16867665150,00,0.00,N,2,1900,
20230703,49100,51000,51600,48350,430280,21510578700,00,0.00,N,5,-1900,
20230626,51000,51700,52200,49500,362841,18439888450,00,0.00,N,5,-1000,
20230619,52000,54000,56300,52000,483238,26211941500,00,0.00,N,5,-1900,
20230612,53900,54000,54300,52500,434274,23164055300,00,0.00,N,5,-100,
20230605,54000,53000,55000,53000,388418,21057332100,00,0.00,N,2,1200,
20230530,52800,55300,55400,52300,475046,25527897100,00,0.00,N,5,-2400,
20230522,55200,55100,56400,54400,360262,19906239300,00,0.00,N,5,-700,
20230515,55900,55200,56200,53700,436958,23990310000,00,0.00,N,2,700,
20230508,55200,56000,57000,55000,377419,21063494700,00,0.00,N,5,-600,
20230502,55800,55100,57400,54200,342896,19106934700,00,0.00,N,2,800,
20230424,55000,55700,56400,54100,343218,18911534900,00,0.00,N,5,-900,
20230417,55900,59100,59200,54800,684136,39097317100,00,0.00,N,5,-3000,
20230410,58900,60300,60400,58100,469316,27621247900,00,0.00,N,5,-1100,
20230403,60000,61000,62100,59200,413391,25142555500,00,0.00,N,5,-1000,
20230327,61000,59100,62100,57600,428732,25750846500,00,0.00,N,2,1900,
20230320,59100,60700,61500,57300,443439,26303435000,00,0.00,N,5,-1900,
20230313,61000,60000,62000,57400,551486,32809266000,00,0.00,N,2,100,
20230306,60900,64100,65100,60700,561964,35493682900,00,0.00,N,5,-2900,
20230227,63800,60200,66700,59100,759461,48553726500,00,0.00,N,2,2900,
20230220,60900,62500,63100,59900,362135,22163722500,00,0.00,N,5,-1400,
20230213,62300,63600,63700,61000,450482,28063571200,00,0.00,N,5,-1200,
20230206,63500,63000,65000,61100,736947,46600593000,00,0.00,N,2,500,
20230130,63000,63500,64600,62300,404246,25695383600,00,0.00,N,5,-400,
20230125,63400,65300,65600,62700,387680,24584169700,00,0.00,N,5,-1500,
20230116,64900,59500,65500,59300,927749,58789621000,00,0.00,N,2,5600,
20230109,59300,60500,61400,58300,664227,39749497100,00,0.00,N,5,-400,
20230102,59700,59200,61000,57300,641601,38088292600,00,0.00,N,5,-800,
20221226,60500,59000,63200,57200,896745,54499398600,00,0.00,N,2,1800,
20221219,58700,55500,59200,54400,732915,42120800800,00,0.00,N,2,3300,
20221212,55400,57500,58000,54300,515274,28932578100,00,0.00,N,5,-2100,
20221205,57500,55100,60400,54700,1159101,67058823500,00,0.00,N,2,3200,
20221128,54300,50300,57200,49300,845422,45007309200,00,0.00,N,2,4000,
20221121,50300,51900,52400,49900,415230,20967294200,00,0.00,N,5,-1600,
20221114,51900,53500,54000,51600,425626,22403626300,00,0.00,N,5,-1100,
20221107,53000,49550,53100,48800,665943,33985603100,00,0.00,N,2,3400,
20221031,49600,50900,51200,47150,638350,31214047750,00,0.00,N,5,-200,
20221024,49800,51200,51200,47500,490265,24091647000,00,0.00,N,5,-400,
20221017,50200,50300,54400,49850,497955,25759038550,00,0.00,N,5,-1100,
20221011,51300,52900,53400,49250,637821,32394328700,00,0.00,N,5,-1600,
20221004,52900,54800,57500,52300,403658,21880202900,00,0.00,N,5,-1000,
20220926,53900,58500,61000,53200,1094545,62448863200,00,0.00,N,5,-4400,
20220919,58300,62000,64800,58000,1107936,68126202700,00,0.00,N,5,-3500,
20220913,61800,58600,62900,58100,914090,55488426700,00,0.00,N,2,5200,
20220905,56600,56100,58900,53600,676069,38372215300,00,0.00,N,2,600,
20220829,56000,50600,60400,50500,1591260,91232518000,00,0.00,N,2,3600,
20220822,52400,49750,54200,48750,836633,43255761200,00,0.00,N,2,2400,
20220816,50000,51400,51900,50000,288336,14654068700,00,0.00,N,5,-1200,
20220808,51200,50300,51500,48700,790609,39518763850,00,0.00,N,2,400,
20220801,50800,50100,51300,49200,551220,27775559250,00,0.00,N,2,950,
20220725,49850,49850,50400,48500,426576,20993182400,00,0.00,N,5,-250,
20220718,50100,49200,50600,48750,343162,17077053400,00,0.00,N,2,1100,
20220711,49000,53100,53200,47500,1047782,51850242200,00,0.00,N,5,-4000,
20220704,53000,53000,55200,51200,588726,31287111500,00,0.00,N,3,0,
20220627,53000,54400,56800,51500,593813,32520521400,00,0.00,N,5,-700,
20220620,53700,66500,66700,53100,986790,56850370700,00,0.00,N,5,-12800,
20220613,66500,68300,68300,61300,857576,55169784400,00,0.00,N,5,-2700,
20220607,69200,76300,76300,69000,802687,56833851500,00,0.00,N,5,-6400,
20220530,75600,74800,76200,73400,361072,27143554800,00,0.00,N,2,1600,
20220523,74000,69700,74700,68500,648284,46022110700,00,0.00,N,2,4400,
20220516,69600,72700,73600,68100,564232,39646858200,00,0.00,N,5,-2800,
20220509,72400,77561,77561,69000,837358,60289648300,00,0.00,N,5,-5258,
20220502,77658,80589,81566,76095,312699,24567505200,00,0.00,N,5,-3028,
20220425,80686,79026,81566,77170,325931,25852610000,00,0.00,N,2,488,
20220418,80198,85766,87329,79710,467593,38692402600,00,0.00,N,5,-5568,
20220411,85766,86841,87231,81468,448464,37767440000,00,0.00,N,5,-1075,
20220404,86841,86059,88990,84301,853209,74285520500,00,0.00,N,2,1368,
20220328,85473,77170,85473,77170,838021,68966985200,00,0.00,N,2,4103,
20220321,81370,82249,84691,80100,587393,48026275300,00,0.00,N,2,97,
20220314,81273,84398,86450,79612,905551,74971102000,00,0.00,N,5,-2344,
20220307,83617,76681,84496,71211,1127204,89652772300,00,0.00,N,2,5470,
20220228,78147,75216,78537,74532,328921,25319134800,00,0.00,N,2,2931,
20220221,75216,75021,77072,72774,394643,29642038300,00,0.00,N,5,-293,
20220214,75509,74142,77756,71406,650085,48748290700,00,0.00,N,5,-1465,
20220207,76974,76291,79612,74630,942000,72476687800,00,0.00,N,2,781,
20220203,76193,67890,76584,67304,384648,27876178700,00,0.00,N,2,9475,
20220124,66718,70918,71211,61736,708561,46561324800,00,0.00,N,5,-4395,
20220117,71113,74532,74630,70527,282850,20437481600,00,0.00,N,5,-3419,
20220110,74532,72969,76193,68964,537822,39309471600,00,0.00,N,2,1465,
20220103,73067,73262,74142,70234,274412,19849370200,00,0.00,N,2,195,
20211227,72872,72969,75118,71016,365307,26615476900,00,0.00,N,5,-293,
20211220,73165,70430,74435,68183,496037,35329555600,00,0.00,N,2,2442,
20211213,70723,77365,77365,69844,670201,48780245400,00,0.00,N,5,-7131,
20211206,77854,67792,79123,67792,1266436,95514197100,00,0.00,N,2,9085,
20211129,68769,62029,71016,62029,944924,62689325800,00,0.00,N,2,586,
20211122,68183,72481,74337,67694,576494,40691625100,00,0.00,N,5,-5372,
20211115,73555,78244,78244,71406,724719,54126733600,00,0.00,N,5,-4885,
20211108,78440,79710,82542,77463,710113,56550944100,00,0.00,N,2,2638,
20211101,75802,82054,82835,75216,717693,56080112300,00,0.00,N,5,-5959,
20211025,81761,80491,85668,80491,784167,65400122600,00,0.00,N,2,2247,
20211018,79514,84789,85668,79319,679202,55639166800,00,0.00,N,5,-4884,
20211012,84398,83812,86547,82249,459993,38868852100,00,0.00,N,2,879,
20211005,83519,87329,89380,81273,1012282,86242766600,00,0.00,N,5,-1759,
20210927,85278,86645,88892,83226,746387,64523086500,00,0.00,N,5,-3125,
20210923,88403,86547,89869,84985,531665,46880803900,00,0.00,N,2,1856,
20210913,86547,79417,87622,77854,1673379,142389895600,00,0.00,N,2,6642,
20210906,79905,78830,82152,77658,687833,54955471600,00,0.00,N,2,1172,
20210830,78733,76193,80100,74923,641814,49840355300,00,0.00,N,2,4298,
20210823,74435,66327,75509,65057,665989,48273938500,00,0.00,N,2,8108,
20210817,66327,73849,73849,65350,665968,46079338100,00,0.00,N,5,-7522,
20210809,73849,78440,79807,72872,651037,49520121700,00,0.00,N,5,-5274,
20210802,79123,74825,81175,73653,1205283,94127053300,00,0.00,N,2,4005,
20210726,75118,75705,75705,73555,367686,27476433400,00,0.00,N,5,-293,
20210719,75411,77267,78537,74044,738363,56283318200,00,0.00,N,5,-2540,
20210712,77951,73653,78049,73458,603278,46070437900,00,0.00,N,2,4005,