KissMeData/078340/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,38650,40000,40900,37750,343717,13328597950,00,0.00,N,5,-950,
20250507,39600,40050,40050,38600,93113,3662384925,00,0.00,N,2,250,
20250428,39350,40050,40200,39000,113963,4510723125,00,0.00,N,5,-350,
20250421,39700,38850,40250,37750,220016,8612213200,00,0.00,N,2,500,
20250414,39200,39250,39850,38550,205778,8065408850,00,0.00,N,2,400,
20250407,38800,41300,41300,35550,368668,14012638000,00,0.00,N,5,-3500,
20250331,42300,44800,45300,40250,547474,22780398100,00,0.00,N,5,-3650,
20250324,45950,42500,46700,41500,468147,20642478800,00,0.00,N,2,3150,
20250317,42800,45600,46750,42550,302070,13386013675,00,0.00,N,5,-2550,
20250310,45350,43450,46300,41600,381282,16739191300,00,0.00,N,2,1950,
20250304,43400,44350,46450,43300,149859,6664597525,00,0.00,N,5,-1500,
20250224,44900,46950,49450,44850,273498,12888502800,00,0.00,N,5,-2050,
20250217,46950,46750,50400,46350,427517,20525474300,00,0.00,N,2,350,
20250210,46600,46700,52000,46050,794453,38794605000,00,0.00,N,5,-50,
20250203,46650,46450,47700,45300,288171,13400121300,00,0.00,N,5,-750,
20250131,47400,46000,47700,45700,94483,4455503550,00,0.00,N,2,1400,
20250120,46000,44200,46750,43650,292683,13308724250,00,0.00,N,2,1800,
20250113,44200,43850,45400,42500,392932,17248075100,00,0.00,N,2,350,
20250106,43850,46800,47900,43400,432040,19614178350,00,0.00,N,5,-3400,
20241230,47250,46200,47500,45200,185229,8625347400,00,0.00,N,2,1000,
20241223,46250,51600,52100,45450,524778,25285369650,00,0.00,N,5,-4750,
20241216,51000,51900,52000,48250,494341,24953887950,00,0.00,N,5,-300,
20241209,51300,48100,51700,46800,538348,26378984250,00,0.00,N,2,1500,
20241202,49800,50900,54000,48000,1244202,63345365200,00,0.00,N,2,900,
20241125,48900,45600,49200,44450,768919,36177904650,00,0.00,N,2,3850,
20241118,45050,42550,45250,42050,452220,19811126500,00,0.00,N,2,2300,
20241111,42750,43150,45600,40200,716737,30306531150,00,0.00,N,5,-1050,
20241104,43800,44850,46900,43550,559482,25222740100,00,0.00,N,5,-950,
20241028,44750,37850,44950,37700,638550,27051986300,00,0.00,N,2,7400,
20241021,37350,37600,38800,36650,228011,8574448900,00,0.00,N,2,50,
20241014,37300,40700,41450,36000,381263,14794165250,00,0.00,N,5,-3800,
20241007,41100,42950,43600,41000,227882,9689635750,00,0.00,N,5,-2100,
20240930,43200,42600,44100,41100,248258,10662458009,00,0.00,N,2,600,
20240923,42600,38600,42800,38450,630603,25741548100,00,0.00,N,2,4000,
20240919,38600,38500,40300,38350,163177,6428813050,00,0.00,N,2,150,
20240909,38450,36300,38750,34550,384789,13864472600,00,0.00,N,2,1750,
20240902,36700,41350,41450,36450,307846,11715395200,00,0.00,N,5,-4250,
20240826,40950,39050,41350,38500,311919,12445977700,00,0.00,N,2,1950,
20240819,39000,37400,39400,37400,135416,5212141600,00,0.00,N,2,1650,
20240812,37350,38050,38600,36900,129423,4880782300,00,0.00,N,5,-650,
20240805,38000,38750,39100,34950,351400,13032610800,00,0.00,N,5,-950,
20240729,38950,38300,39700,37300,209366,8083429050,00,0.00,N,2,700,
20240722,38250,38700,39800,37050,255330,9776198250,00,0.00,N,5,-650,
20240715,38900,39250,39700,38100,172349,6716663250,00,0.00,N,5,-250,
20240708,39150,38000,39800,37950,168765,6572606900,00,0.00,N,2,900,
20240701,38250,37900,39050,37000,185712,7071154300,00,0.00,N,3,0,
20240624,38250,36650,40000,36600,291157,11173420950,00,0.00,N,2,1700,
20240617,36550,38250,38500,36250,345553,12800170300,00,0.00,N,5,-1750,
20240610,38300,40150,40150,38150,311547,12031462550,00,0.00,N,5,-2000,
20240603,40300,40350,40850,40000,147613,5963869600,00,0.00,N,2,100,
20240527,40200,43250,43300,40200,384736,15748552750,00,0.00,N,5,-2900,
20240520,43100,44050,44050,42000,205451,8846936050,00,0.00,N,5,-1000,
20240513,44100,42350,44550,41800,243612,10567934500,00,0.00,N,2,1750,
20240507,42350,41350,45400,41050,426728,18290473100,00,0.00,N,2,1350,
20240429,41000,38850,41200,38850,133817,5371842150,00,0.00,N,2,2300,
20240422,38700,38800,39550,38550,122315,4763669750,00,0.00,N,2,250,
20240415,38450,38900,38950,37750,174424,6691517350,00,0.00,N,5,-600,
20240408,39050,40100,40400,38950,142530,5635120600,00,0.00,N,5,-950,
20240401,40000,41300,42250,39850,228618,9323718100,00,0.00,N,5,-1250,
20240325,41250,41650,44100,40500,352733,15038507350,00,0.00,N,5,-350,
20240318,41600,41100,42150,41050,190123,7907151800,00,0.00,N,2,500,
20240311,41100,40200,42650,40150,252158,10515914950,00,0.00,N,2,1000,
20240304,40100,42850,46250,39550,767898,32240110700,00,0.00,N,5,-2500,
20240226,42600,44500,45050,42600,171354,7488873500,00,0.00,N,5,-2150,
20240219,44750,48000,48500,44750,229580,10632897150,00,0.00,N,5,-3450,
20240213,48200,47650,48650,47150,188359,9030114200,00,0.00,N,2,700,
20240205,47500,47100,48700,45700,233536,11008428850,00,0.00,N,2,150,
20240129,47350,45450,48550,45200,330462,15524733600,00,0.00,N,2,1400,
20240122,45950,43300,47600,42300,268299,12046743150,00,0.00,N,2,2750,
20240115,43200,46450,46800,42450,224589,9952302650,00,0.00,N,5,-3600,
20240108,46800,46200,48600,46100,207709,9824841350,00,0.00,N,2,200,
20240102,46600,48650,48650,46100,170669,8073985300,00,0.00,N,5,-2650,
20231226,49250,49100,49800,48000,117179,5708552700,00,0.00,N,2,150,
20231218,49100,50900,51900,49000,252864,12784848650,00,0.00,N,5,-1700,
20231211,50800,54700,55500,50700,375644,19730524200,00,0.00,N,5,-1800,
20231204,52600,51400,54300,50500,712994,37703085400,00,0.00,N,2,2000,
20231127,50600,50400,52000,49450,260304,13192278400,00,0.00,N,2,500,
20231120,50100,47800,50900,47550,184364,9192545900,00,0.00,N,2,2150,
20231113,47950,49650,49800,47550,222048,10810385050,00,0.00,N,5,-1250,
20231106,49200,45950,50200,45250,709550,34168563550,00,0.00,N,2,4250,
20231030,44950,41950,45200,41950,243363,10570252050,00,0.00,N,2,2600,
20231023,42350,40850,43650,40100,259081,10815528050,00,0.00,N,2,1200,
20231016,41150,44250,44550,40000,367877,15447079150,00,0.00,N,5,-3100,
20231010,44250,44700,45200,43450,144815,6453937200,00,0.00,N,5,-50,
20231004,44300,44250,45250,42850,146679,6459190600,00,0.00,N,5,-400,
20230925,44700,43800,45150,43250,157009,6934382650,00,0.00,N,2,500,
20230918,44200,47550,48200,43550,334579,15437161300,00,0.00,N,5,-3650,
20230911,47850,47050,48300,46250,363208,17179501700,00,0.00,N,2,1200,
20230904,46650,47050,47900,45600,358410,16639416800,00,0.00,N,5,-550,
20230828,47200,47200,48850,46950,223685,10692965200,00,0.00,N,2,300,
20230821,46900,48850,49700,46400,355250,16925162950,00,0.00,N,5,-1950,
20230814,48850,51800,51900,47500,313392,15511999350,00,0.00,N,5,-2850,
20230807,51700,51600,53400,50200,344098,17849690700,00,0.00,N,2,300,
20230731,51400,54000,55100,50000,614667,32438593400,00,0.00,N,5,-1600,
20230724,53000,56600,56600,49350,937052,48936431600,00,0.00,N,5,-3100,
20230717,56100,56900,57400,54800,469431,26260567400,00,0.00,N,5,-900,
20230710,57000,55400,58900,55000,537858,30646851100,00,0.00,N,2,2200,
20230703,54800,60600,61200,54600,783248,45346914700,00,0.00,N,5,-5800,
20230626,60600,69300,70400,60600,971702,63410183300,00,0.00,N,5,-8400,
20230619,69000,66600,70000,65600,473485,32338078000,00,0.00,N,2,2400,
20230612,66600,65800,68000,63000,573603,37450503000,00,0.00,N,2,900,
20230605,65700,66900,68400,65700,275000,18408237100,00,0.00,N,5,-1100,
20230530,66800,66800,68300,66600,271581,18272944300,00,0.00,N,2,300,
20230522,66500,67900,69500,66300,386099,26361544700,00,0.00,N,5,-1800,
20230515,68300,63000,69000,62900,558115,37241536400,00,0.00,N,2,4000,
20230508,64300,70300,71700,62600,798670,53349014800,00,0.00,N,5,-5800,
20230502,70100,68500,71200,67500,241821,16906296500,00,0.00,N,2,1700,
20230424,68400,70300,71300,66900,633826,43459175900,00,0.00,N,5,-2600,
20230417,71000,76600,78200,70500,873474,64586599000,00,0.00,N,5,-4800,
20230410,75800,73700,78500,71500,1019521,76061987600,00,0.00,N,2,1300,
20230403,74500,72800,79700,71700,1774168,134175607700,00,0.00,N,2,2200,
20230327,72300,70200,73400,68300,1223806,86908562600,00,0.00,N,2,2800,
20230320,69500,72700,73700,66900,1433778,100232695400,00,0.00,N,5,-4300,
20230313,73800,67100,73800,65100,1781049,123367537800,00,0.00,N,2,7800,
20230306,66000,67900,71400,66000,1188823,81447268800,00,0.00,N,5,-1100,
20230227,67100,67700,69300,66200,597133,40379035000,00,0.00,N,5,-1000,
20230220,68100,70500,72000,67700,1308026,91170968900,00,0.00,N,5,-1400,
20230213,69500,64700,75800,60200,7435656,522285177800,00,0.00,N,2,4800,
20230206,64700,66800,68800,64000,712953,47044804700,00,0.00,N,5,-2400,
20230130,67100,65400,68300,64200,508929,33828941200,00,0.00,N,2,1900,
20230125,65200,65300,67600,64700,423856,27912159600,00,0.00,N,2,1000,
20230116,64200,63700,65800,63200,636616,41086092400,00,0.00,N,2,1100,
20230109,63100,61300,63900,61200,454820,28428374500,00,0.00,N,2,2600,
20230102,60500,60300,61300,56500,543426,32103231100,00,0.00,N,2,900,
20221226,59600,58200,63900,57400,772837,46912547400,00,0.00,N,2,1500,
20221219,58100,62100,62900,58100,563733,33927377800,00,0.00,N,5,-3900,
20221212,62000,63400,64900,61700,531705,33752569500,00,0.00,N,5,-1500,
20221205,63500,64200,64300,60300,747783,46595204900,00,0.00,N,2,100,
20221128,63400,63500,64700,61300,871405,54804638400,00,0.00,N,2,600,
20221121,62800,63300,64900,60000,1171860,73446746500,00,0.00,N,5,-100,
20221114,62900,68300,68400,61100,3099427,196804639500,00,0.00,N,5,-9700,
20221107,72600,74500,78400,68100,1679670,122138409700,00,0.00,N,5,-1300,
20221031,73900,70900,75000,69500,596033,43573495300,00,0.00,N,2,4700,
20221024,69200,69900,71000,66600,634940,43880766300,00,0.00,N,2,700,
20221017,68500,71400,78500,68500,961901,69685868700,00,0.00,N,5,-4900,
20221011,73400,75000,75800,68400,568427,40869796300,00,0.00,N,5,-3400,
20221004,76800,79300,82100,76100,455947,35803607000,00,0.00,N,5,-500,
20220926,77300,77300,80200,74100,1001952,77225862300,00,0.00,N,5,-1300,
20220919,78600,91900,92000,78200,1100570,93043310100,00,0.00,N,5,-15000,
20220913,93600,90400,99500,85600,1768501,163455452200,00,0.00,N,2,4800,
20220905,88800,80400,89600,80200,869670,74013470800,00,0.00,N,2,8400,
20220829,80400,74800,82900,74700,637520,50541317500,00,0.00,N,2,1300,
20220822,79100,80500,83500,78700,1052122,85094083300,00,0.00,N,5,-2400,
20220816,81500,85100,94100,78700,2521403,216950579800,00,0.00,N,5,-2000,
20220808,83500,83100,89200,81300,1269664,107941717600,00,0.00,N,5,-100,
20220801,83600,78100,86600,75600,1481291,121461501900,00,0.00,N,2,6900,
20220725,76700,75600,77600,74100,409227,30936295800,00,0.00,N,2,600,
20220718,76100,73300,79200,73000,514108,39401766700,00,0.00,N,2,4200,
20220711,71900,74900,78000,70900,474472,35109196100,00,0.00,N,5,-3200,
20220704,75100,71200,77400,68900,462915,34255618600,00,0.00,N,2,3900,
20220627,71200,75900,75900,70300,467761,34523510200,00,0.00,N,5,-3700,
20220620,74900,78100,78200,69100,711568,52080394400,00,0.00,N,5,-2400,
20220613,77300,85800,85900,74100,719644,57407940900,00,0.00,N,5,-10700,
20220607,88000,87900,88700,86000,321401,28074889300,00,0.00,N,3,0,
20220530,88000,85200,89200,85000,391692,34235205300,00,0.00,N,2,3800,
20220523,84200,82400,90700,79800,1137071,96373577000,00,0.00,N,2,2100,
20220516,82100,81400,82600,76100,785863,62332798800,00,0.00,N,2,700,
20220509,81400,90700,91600,76400,1318388,108835469700,00,0.00,N,5,-10200,
20220502,91600,93900,98900,91400,407280,38503181900,00,0.00,N,5,-4200,
20220425,95800,99200,101000,93100,711078,68473911300,00,0.00,N,5,-5600,
20220418,101400,108900,109000,99600,794021,82235013300,00,0.00,N,5,-7100,
20220411,108500,111700,111700,100000,1169831,122682824900,00,0.00,N,5,-3300,
20220404,111800,110300,122100,110300,1177337,137192084600,00,0.00,N,2,800,
20220328,111000,119400,120400,107800,951059,108587846700,00,0.00,N,5,-8300,
20220321,119300,118400,125000,115400,1002527,119643494600,00,0.00,N,2,100,
20220314,119200,118000,121500,109000,1122293,130263898600,00,0.00,N,2,4600,
20220307,114600,107800,117000,105400,656213,73386311300,00,0.00,N,2,3600,
20220228,111000,107800,117700,107600,594210,67177915900,00,0.00,N,2,2500,
20220221,108500,109800,112200,107000,839195,92035061800,00,0.00,N,5,-4200,
20220214,112700,117800,120600,104200,1801613,199207252600,00,0.00,N,5,-10000,
20220207,122700,133200,138800,116500,1955020,251730684200,00,0.00,N,5,-5200,
20220203,127900,123500,130300,121300,449444,56304961600,00,0.00,N,2,7400,
20220124,120500,135100,140700,119100,1621532,212305693400,00,0.00,N,5,-16100,
20220117,136600,127400,140400,127400,1226881,164228952000,00,0.00,N,2,7100,
20220110,129500,138700,140700,127100,1634741,216897291900,00,0.00,N,5,-11600,
20220103,141100,157600,163500,134200,2500514,365622697900,00,0.00,N,5,-17100,
20211227,158200,161300,173800,152800,3057023,503833951600,00,0.00,N,5,-2800,
20211220,161000,154000,168400,149800,2604273,413862169700,00,0.00,N,2,7300,
20211213,153700,147000,158700,137800,2456626,361399927700,00,0.00,N,2,6200,
20211206,147500,143500,152800,133000,3220643,462242790400,00,0.00,N,5,-700,
20211129,148200,155900,173100,138700,4900074,763040282800,00,0.00,N,5,-12600,
20211122,160800,164100,169500,144400,5359164,841143169900,00,0.00,N,5,-7700,
20211115,168500,172800,181300,167000,4335782,755569588900,00,0.00,N,5,-5400,
20211108,173900,125400,183300,123200,14359723,2361869676900,00,0.00,N,2,48900,
20211101,125000,133600,135100,120000,2708271,349002741100,00,0.00,N,5,-3500,
20211025,128500,125100,134600,117100,3545658,455302677800,00,0.00,N,2,4500,
20211018,124000,102300,127700,100500,4420841,519066809700,00,0.00,N,2,23000,
20211012,101000,96700,102200,94800,289461,28441491200,00,0.00,N,2,3300,
20211005,97700,94000,104200,92900,675828,66920268000,00,0.00,N,2,1900,
20210927,95800,100500,101800,94500,375142,36776189600,00,0.00,N,5,-4700,
20210923,100500,103500,103500,99200,146707,14758451200,00,0.00,N,5,-2200,
20210913,102700,101000,102700,99600,237328,23991464000,00,0.00,N,2,1600,
20210906,101100,103300,104700,99000,363300,36921703300,00,0.00,N,5,-2200,
20210830,103300,104500,104600,101500,338547,34906566000,00,0.00,N,3,0,
20210823,103300,99000,106300,98900,369036,38014828300,00,0.00,N,2,4500,
20210817,98800,105800,105900,98100,494186,50138873200,00,0.00,N,5,-7000,
20210809,105800,115300,116100,105100,486628,53866671800,00,0.00,N,5,-9500,
20210802,115300,113800,116500,108400,566072,63863546200,00,0.00,N,2,1500,
20210726,113800,119900,122700,113000,706588,82661198800,00,0.00,N,5,-6100,
20210719,119900,119800,122500,116700,520799,61903863800,00,0.00,N,2,100,
20210712,119800,119200,120600,116200,545317,64602218600,00,0.00,N,2,1600,