KissMeData/058430/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,41400,31500,44000,31500,2791905,111980094800,00,0.00,N,2,9850,
20250210,31550,31400,32600,30250,149182,4671143450,00,0.00,N,2,50,
20250203,31500,28250,32000,27450,142698,4292799300,00,0.00,N,2,3000,
20250131,28500,28700,28850,28350,8823,251903200,00,0.00,N,5,-250,
20250120,28750,29650,30450,28600,61759,1812536350,00,0.00,N,5,-600,
20250113,29350,29850,30750,28850,45133,1328305300,00,0.00,N,5,-450,
20250106,29800,29100,30800,28400,84935,2510911800,00,0.00,N,2,1050,
20241230,28750,28100,29300,27650,27693,788666550,00,0.00,N,2,100,
20241223,28650,29200,30100,28600,30414,893893550,00,0.00,N,5,-650,
20241216,29300,29250,30200,28850,66443,1963004700,00,0.00,N,3,0,
20241209,29300,27200,29600,25500,137993,3755961200,00,0.00,N,2,1100,
20241202,28200,30500,30900,27500,107419,3141481900,00,0.00,N,5,-2300,
20241125,30500,31050,33000,30350,65984,2079717900,00,0.00,N,5,-550,
20241118,31050,30550,31900,30300,77142,2398561150,00,0.00,N,2,500,
20241111,30550,36650,36900,29250,168520,5374039500,00,0.00,N,5,-6450,
20241104,37000,36500,37950,36200,48698,1816379950,00,0.00,N,2,500,
20241028,36500,36600,37750,35550,48877,1794675150,00,0.00,N,5,-500,
20241021,37000,38500,38700,36650,37247,1393842250,00,0.00,N,5,-1000,
20241014,38000,39100,39400,37600,46143,1776555250,00,0.00,N,5,-1100,
20241007,39100,39400,40950,38750,44131,1760390150,00,0.00,N,5,-300,
20240930,39400,41100,41450,39150,33678,1352090150,00,0.00,N,5,-1700,
20240923,41100,40300,42250,39950,68620,2828596300,00,0.00,N,2,900,
20240919,40200,40500,40500,39500,17998,720371250,00,0.00,N,5,-300,
20240909,40500,36300,40500,36250,61353,2361319100,00,0.00,N,2,3200,
20240902,37300,40000,45300,37300,259158,10812322050,00,0.00,N,5,-2850,
20240826,40150,41150,41550,39500,57688,2324499900,00,0.00,N,5,-950,
20240819,41100,40350,42700,40050,64630,2653811550,00,0.00,N,2,150,
20240812,40950,39150,41350,38300,61438,2437201550,00,0.00,N,2,2500,
20240805,38450,42500,42550,34750,201724,7764253750,00,0.00,N,5,-4200,
20240729,42650,42400,44300,42400,80636,3501834000,00,0.00,N,5,-100,
20240722,42750,44950,46650,42600,159706,7149088900,00,0.00,N,5,-2250,
20240715,45000,45150,46900,44400,108020,4939750300,00,0.00,N,5,-100,
20240708,45100,45200,47000,44500,100326,4551205200,00,0.00,N,5,-250,
20240701,45350,46000,47000,45300,104395,4787661200,00,0.00,N,5,-800,
20240624,46150,47800,48200,45500,117184,5480022050,00,0.00,N,5,-1850,
20240617,48000,48700,50500,47450,313935,15296530100,00,0.00,N,5,-700,
20240610,48700,47500,52000,47300,876235,43249771800,00,0.00,N,2,1000,
20240603,47700,44500,55100,44500,1559640,78072026500,00,0.00,N,2,2700,
20240527,45000,45100,46100,43750,95897,4292846050,00,0.00,N,5,-100,
20240520,45100,46500,47400,44900,101381,4656671200,00,0.00,N,5,-1550,
20240513,46650,46250,50000,46000,271181,13080188450,00,0.00,N,2,400,
20240507,46250,46000,50900,45700,232773,11119906100,00,0.00,N,2,500,
20240429,45750,45800,47300,45050,110851,5125150050,00,0.00,N,2,250,
20240422,45500,46500,48350,45000,450839,21147244200,00,0.00,N,5,-2050,
20240415,47550,43200,52900,40600,1688012,82608009050,00,0.00,N,2,3950,
20240408,43600,45400,45500,41700,63720,2804269250,00,0.00,N,5,-1150,
20240401,44750,47750,48400,44400,137612,6377381600,00,0.00,N,5,-3000,
20240325,47750,49600,50400,47400,116763,5725172650,00,0.00,N,5,-2350,
20240318,50100,49250,51000,48900,88092,4413328200,00,0.00,N,2,850,
20240311,49250,48100,50500,48000,101917,5057202250,00,0.00,N,2,600,
20240304,48650,49400,50500,48500,112024,5548196950,00,0.00,N,5,-700,
20240226,49350,50100,51000,48950,81643,4055779750,00,0.00,N,5,-1250,
20240219,50600,51800,52400,50000,117416,6033914300,00,0.00,N,5,-1500,
20240213,52100,51300,53300,51100,119708,6239773500,00,0.00,N,2,500,
20240205,51600,52500,52700,50200,105443,5446921000,00,0.00,N,5,-600,
20240129,52200,49200,52600,48950,199939,10087720150,00,0.00,N,2,2900,
20240122,49300,49200,49700,47000,173254,8333127500,00,0.00,N,2,200,
20240115,49100,52200,52300,48750,177669,8919669850,00,0.00,N,5,-3200,
20240108,52300,54500,55200,52100,193280,10372834400,00,0.00,N,5,-2300,
20240102,54600,56600,59600,53900,730859,41369989600,00,0.00,N,5,-2000,
20231226,56600,50600,64100,49700,2777984,164526894750,00,0.00,N,2,5900,
20231218,50700,51600,54300,50400,404963,21060608900,00,0.00,N,5,-300,
20231211,51000,50300,51500,49200,160055,8049941250,00,0.00,N,2,700,
20231204,50300,51700,52000,48650,183929,9180012600,00,0.00,N,5,-1000,
20231127,51300,52700,53300,51100,185385,9643056200,00,0.00,N,5,-1800,
20231120,53100,51600,53700,51600,175686,9256183100,00,0.00,N,2,1600,
20231113,51500,52700,55700,50800,332716,17564717300,00,0.00,N,5,-400,
20231106,51900,54800,62100,51300,1579172,90792812300,00,0.00,N,2,1200,
20231030,50700,47300,51900,46000,329295,16070892350,00,0.00,N,2,2450,
20231023,48250,50100,54300,46600,473619,23626266800,00,0.00,N,5,-2750,
20231016,51000,57600,59500,49950,431453,23738262500,00,0.00,N,5,-8000,
20231010,59000,58300,61000,54100,556678,32407025400,00,0.00,N,2,900,
20231004,58100,62000,62000,57000,416231,24621135800,00,0.00,N,5,-4600,
20230925,62700,72000,72700,61000,965678,64061134700,00,0.00,N,5,-10300,
20230918,73000,73600,85700,71100,8961204,713465477000,00,0.00,N,2,3200,
20230911,69800,61100,69800,52900,2322950,149800145600,00,0.00,N,2,10400,
20230904,59400,56600,63600,56600,794978,48290165300,00,0.00,N,2,2500,
20230828,56900,59100,61700,56400,600313,35646810200,00,0.00,N,5,-1200,
20230821,58100,54500,60800,53500,637589,36002529000,00,0.00,N,2,3100,
20230814,55000,59700,61400,54200,453538,25955384900,00,0.00,N,5,-6200,
20230807,61200,65600,67800,58500,1018340,63445493300,00,0.00,N,5,-4900,
20230731,66100,71300,77700,63600,1795201,128163271400,00,0.00,N,5,-4600,
20230724,70700,75500,103700,59500,13575369,1127813097000,00,0.00,N,2,1100,
20230717,69600,69500,76300,62000,5011350,342818754100,00,0.00,N,2,5600,
20230710,64000,52700,64000,50100,2658862,155817988400,00,0.00,N,2,11000,
20230703,53000,52100,56700,51000,900766,48834389900,00,0.00,N,2,1100,
20230626,51900,52000,54600,49950,573553,29975277150,00,0.00,N,5,-700,
20230619,52600,51200,53900,48750,1186101,61203883000,00,0.00,N,2,1100,
20230612,51500,46950,61300,46000,2891634,155988025650,00,0.00,N,2,4750,
20230605,46750,44900,48100,44500,437001,20261876700,00,0.00,N,2,2550,
20230530,44200,44050,44600,42300,221605,9605371200,00,0.00,N,2,200,
20230522,44000,44000,47100,43300,465474,21198811200,00,0.00,N,3,0,
20230515,44000,45250,46500,43500,465249,20812321100,00,0.00,N,5,-1350,
20230508,45350,52800,53000,45000,941525,46485930100,00,0.00,N,5,-6950,
20230502,52300,52100,57500,51000,774728,41794297700,00,0.00,N,2,400,
20230424,51900,59700,65100,50600,3759506,220607801800,00,0.00,N,5,-9500,
20230417,61400,49800,78500,49550,9462645,649317915500,00,0.00,N,2,14900,
20230410,46500,39100,48400,39050,2302695,102095418450,00,0.00,N,2,7500,
20230403,39000,42100,43300,38800,659815,27057454400,00,0.00,N,5,-2200,
20230327,41200,32700,44400,32700,3617231,146338390700,00,0.00,N,2,8650,
20230320,32550,33100,34400,31850,140176,4665975750,00,0.00,N,5,-1050,
20230313,33600,34900,36200,33100,138271,4732277900,00,0.00,N,5,-2000,
20230306,35600,36000,38300,34800,347605,12748914550,00,0.00,N,5,-550,
20230227,36150,34000,36800,33800,165188,5884476850,00,0.00,N,2,1650,
20230220,34500,36300,37700,34250,289973,10520558450,00,0.00,N,5,-1150,
20230213,35650,33350,36200,32850,235288,8197899650,00,0.00,N,2,2250,
20230206,33400,34750,35250,33400,117127,4007640050,00,0.00,N,5,-1750,
20230130,35150,35100,37200,34000,381576,13512336550,00,0.00,N,2,150,
20230125,35000,34850,35500,34500,118652,4149669450,00,0.00,N,2,400,
20230116,34600,34950,35300,33200,106827,3676464650,00,0.00,N,5,-250,
20230109,34850,32800,35200,31950,171079,5843637450,00,0.00,N,2,2450,
20230102,32400,32150,33000,29950,146241,4657476800,00,0.00,N,2,200,
20221226,32200,35450,35550,31500,224981,7544869300,00,0.00,N,5,-3750,
20221219,35950,33850,39450,32800,1150585,41889545650,00,0.00,N,2,2100,
20221212,33850,36200,37050,33300,337993,11901345300,00,0.00,N,5,-2550,
20221205,36400,41750,43050,35600,749774,29629578100,00,0.00,N,5,-5400,
20221128,41800,29800,49700,28900,4594650,199864265100,00,0.00,N,2,12000,
20221121,29800,29350,30000,28500,37784,1107796650,00,0.00,N,2,200,
20221114,29600,30000,31000,29500,76374,2313573850,00,0.00,N,5,-100,
20221107,29700,28300,30300,28100,79313,2326512100,00,0.00,N,2,1700,
20221031,28000,27200,29250,26750,62245,1743666650,00,0.00,N,2,1250,
20221024,26750,28850,28850,26500,64046,1742153050,00,0.00,N,5,-1050,
20221017,27800,26500,30550,26150,64119,1828994900,00,0.00,N,2,850,
20221011,26950,28000,28050,26150,82919,2225020650,00,0.00,N,5,-1650,
20221004,28600,28300,29800,28050,43329,1245330250,00,0.00,N,2,550,
20220926,28050,31300,31600,27550,119357,3515785150,00,0.00,N,5,-4150,
20220919,32200,34550,34850,31400,59278,1946754450,00,0.00,N,5,-2800,
20220913,35000,34450,36600,34250,71697,2551713700,00,0.00,N,2,500,
20220905,34500,35250,35950,33200,67231,2326843500,00,0.00,N,5,-1100,
20220829,35600,36200,37550,35600,74123,2704436850,00,0.00,N,5,-1800,
20220822,37400,37950,38500,36150,75615,2816817600,00,0.00,N,5,-900,
20220816,38300,41350,42000,38000,136416,5427231050,00,0.00,N,5,-2100,
20220808,40400,38900,41300,38500,173659,6887534200,00,0.00,N,2,1800,
20220801,38600,37600,43350,37300,559537,22481538850,00,0.00,N,2,1500,
20220725,37100,34100,39650,33600,493924,18386018850,00,0.00,N,2,3000,
20220718,34100,32400,35250,32250,124418,4230939250,00,0.00,N,2,2050,
20220711,32050,33500,39400,31650,298599,10353425900,00,0.00,N,5,-1400,
20220704,33450,32950,34200,31250,83627,2762215900,00,0.00,N,2,950,
20220627,32500,33000,35050,32100,72299,2445165450,00,0.00,N,5,-300,
20220620,32800,37250,37400,31100,163464,5481136400,00,0.00,N,5,-4350,
20220613,37150,43500,43600,36300,170789,6692179650,00,0.00,N,5,-7300,
20220607,44450,46100,46500,44200,42630,1923184950,00,0.00,N,5,-1650,
20220530,46100,45600,47900,45550,53450,2466892050,00,0.00,N,2,600,
20220523,45500,46200,47000,44700,64078,2928126000,00,0.00,N,5,-700,
20220516,46200,46300,47600,44600,87478,4027362550,00,0.00,N,5,-50,
20220509,46250,49900,50100,45000,113517,5324228000,00,0.00,N,5,-3950,
20220502,50200,51100,52400,49750,84324,4313451450,00,0.00,N,5,-1700,
20220425,51900,54200,54200,50300,233245,12213579600,00,0.00,N,5,-3200,
20220418,55100,52800,56500,50800,351711,19064491700,00,0.00,N,2,2200,
20220411,52900,50700,53600,48550,227706,11706697800,00,0.00,N,2,2300,
20220404,50600,50800,51600,49750,136474,6901749450,00,0.00,N,5,-800,
20220328,51400,52200,54000,51300,271985,14236098500,00,0.00,N,5,-1700,
20220321,53100,48350,59500,48050,1225934,68440692950,00,0.00,N,2,5150,
20220314,47950,47350,49350,45900,138987,6613780700,00,0.00,N,2,600,
20220307,47350,48550,49550,46300,137165,6559480850,00,0.00,N,5,-1100,
20220228,48450,44050,49800,44050,191633,9140243850,00,0.00,N,2,3950,
20220221,44500,45650,45750,43800,124343,5560303150,00,0.00,N,5,-800,
20220214,45300,46200,46500,41800,156364,7015541700,00,0.00,N,5,-1800,
20220207,47100,48100,48200,46050,175047,8283074200,00,0.00,N,5,-700,
20220203,47800,50500,51200,47450,213156,10309046200,00,0.00,N,5,-2400,
20220124,50200,55200,58000,49700,333607,17688721450,00,0.00,N,5,-5700,
20220117,55900,58200,58200,54200,127781,7184938800,00,0.00,N,5,-2300,
20220110,58200,59300,61800,57000,272256,16125570300,00,0.00,N,5,-1400,
20220103,59600,55000,61200,55000,369841,21833762700,00,0.00,N,2,4600,
20211227,55000,55300,56400,55000,70624,3922624900,00,0.00,N,5,-300,
20211220,55300,56300,56500,54500,76302,4211819400,00,0.00,N,5,-1000,
20211213,56300,55500,58600,54800,197262,11169103100,00,0.00,N,2,900,
20211206,55400,55000,56200,54000,101774,5632468400,00,0.00,N,2,200,
20211129,55200,52600,55500,51500,233983,12608287300,00,0.00,N,5,-1100,
20211122,56300,56000,61800,55500,462011,27322952000,00,0.00,N,2,300,
20211115,56000,56200,57900,55000,176560,9983023000,00,0.00,N,2,300,
20211108,55700,56700,58500,54400,151992,8512101300,00,0.00,N,5,-1000,
20211101,56700,56800,59700,56100,223262,12954792000,00,0.00,N,5,-400,
20211025,57100,58700,60800,57000,212314,12520778300,00,0.00,N,5,-1800,
20211018,58900,64200,64600,58800,517276,32056928900,00,0.00,N,5,-5700,
20211012,64600,56100,71500,55100,2135971,143590622300,00,0.00,N,2,8300,
20211005,56300,59200,60900,53200,228421,12896647100,00,0.00,N,5,-4200,
20210927,60500,62300,64300,60200,199731,12421883200,00,0.00,N,5,-1800,
20210923,62300,63500,63700,62000,68136,4252919800,00,0.00,N,5,-1600,
20210913,63900,64500,66100,62300,214256,13700260200,00,0.00,N,5,-1300,
20210906,65200,65200,67600,64000,406489,26809750500,00,0.00,N,3,0,
20210830,65200,63400,67500,63300,365203,23889150700,00,0.00,N,2,2100,
20210823,63100,60300,67900,58500,534855,34237227700,00,0.00,N,2,2800,
20210817,60300,65000,65100,59100,353240,21960854100,00,0.00,N,5,-4700,
20210809,65000,66500,67200,62400,310201,20203573500,00,0.00,N,5,-1500,
20210802,66500,69800,70200,66200,312163,20935264600,00,0.00,N,5,-3100,
20210726,69600,70500,72300,67200,643864,45049023800,00,0.00,N,2,200,
20210719,69400,69100,72400,65000,774205,52999496000,00,0.00,N,5,-1300,
20210712,70700,79200,82000,70000,1499513,113658076200,00,0.00,N,5,-7300,