KissMeData/145990/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,45750,45250,46250,44950,50252,2285272550,00,0.00,N,2,650,
20250210,45100,45300,45700,44450,55009,2467389250,00,0.00,N,5,-300,
20250203,45400,44950,46050,43600,35641,1596012350,00,0.00,N,2,350,
20250131,45050,45450,45450,44900,5854,264079350,00,0.00,N,5,-400,
20250120,45450,46500,46800,44700,44091,2015140950,00,0.00,N,5,-900,
20250113,46350,45900,46450,44900,45358,2071355200,00,0.00,N,2,50,
20250106,46300,47950,47950,46200,48770,2296285200,00,0.00,N,5,-1500,
20241230,47800,47700,48200,47000,37295,1774682150,00,0.00,N,5,-250,
20241223,48050,48250,49700,47650,51090,2490146850,00,0.00,N,3,0,
20241216,48050,50400,50400,48050,60425,2963333000,00,0.00,N,5,-2050,
20241209,50100,48100,50400,46650,82047,3978489950,00,0.00,N,2,1300,
20241202,48800,50400,50900,47850,70637,3506394800,00,0.00,N,5,-1600,
20241125,50400,49500,51500,49000,64724,3266531500,00,0.00,N,2,850,
20241118,49550,49350,49900,48800,30062,1483088800,00,0.00,N,2,450,
20241111,49100,50900,51000,47250,71178,3478256600,00,0.00,N,5,-1800,
20241104,50900,50700,51600,50000,55204,2813252200,00,0.00,N,2,400,
20241028,50500,49750,50800,49250,33910,1686241800,00,0.00,N,2,750,
20241021,49750,51200,51200,49200,42681,2136344900,00,0.00,N,5,-1450,
20241014,51200,50000,52100,50000,83562,4276786100,00,0.00,N,2,800,
20241007,50400,49300,50700,48900,31940,1596974300,00,0.00,N,2,1200,
20240930,49200,50400,50700,48800,18607,921651700,00,0.00,N,5,-1100,
20240923,50300,49400,51300,49150,77665,3891702550,00,0.00,N,2,950,
20240919,49350,48400,49800,47500,42104,2049942750,00,0.00,N,2,950,
20240909,48400,47150,49000,46600,73844,3525332300,00,0.00,N,2,600,
20240902,47800,49450,49800,47200,81861,3952231450,00,0.00,N,5,-1650,
20240826,49450,49850,50700,48300,67937,3342524550,00,0.00,N,5,-450,
20240819,49900,51500,51500,49150,79820,4026459050,00,0.00,N,5,-1100,
20240812,51000,47100,55900,46500,332188,17117907400,00,0.00,N,2,3900,
20240805,47100,47150,47300,41300,117511,5314030350,00,0.00,N,5,-750,
20240729,47850,47950,49800,47600,77754,3773859950,00,0.00,N,3,0,
20240722,47850,49250,49250,47200,100146,4803474900,00,0.00,N,5,-1400,
20240715,49250,50100,50800,48800,87830,4368206300,00,0.00,N,5,-850,
20240708,50100,50700,52000,50000,79911,4062984850,00,0.00,N,5,-100,
20240701,50200,52600,52600,49550,175092,8851659150,00,0.00,N,5,-2400,
20240624,52600,53600,55400,51000,255590,13438802800,00,0.00,N,5,-600,
20240617,53200,60600,64800,53000,1152004,68088164600,00,0.00,N,5,-5700,
20240610,58900,50000,62100,49700,1009990,58420926600,00,0.00,N,2,8800,
20240603,50100,50200,50700,49000,73706,3667156700,00,0.00,N,5,-100,
20240527,50200,52300,52600,48900,133190,6764105800,00,0.00,N,5,-1500,
20240520,51700,51500,52600,50200,137781,7092201300,00,0.00,N,2,400,
20240513,51300,50400,53400,49750,184447,9499052150,00,0.00,N,2,1100,
20240507,50200,50300,50800,48750,196604,9133363350,00,0.00,N,2,400,
20240429,49800,50700,51300,49500,51928,2609730450,00,0.00,N,5,-1000,
20240422,50800,48800,51900,48200,339646,17139159600,00,0.00,N,2,2800,
20240415,48000,49000,49550,47050,58544,2825506450,00,0.00,N,5,-1750,
20240408,49750,51200,51200,47350,64339,3171891000,00,0.00,N,5,-1250,
20240401,51000,52100,53200,50000,117926,6069669100,00,0.00,N,5,-900,
20240325,51900,48850,60200,48350,1128413,62729954200,00,0.00,N,2,2850,
20240318,49050,47350,49400,46100,73947,3506515900,00,0.00,N,2,1650,
20240311,47400,45800,48500,45400,69971,3259750400,00,0.00,N,2,1400,
20240304,46000,48550,49150,45950,55535,2617843950,00,0.00,N,5,-2300,
20240226,48300,49900,49950,46150,54243,2619313050,00,0.00,N,5,-1700,
20240219,50000,50000,52200,49600,79108,4045578600,00,0.00,N,2,250,
20240213,49750,49250,50400,48700,53859,2674601800,00,0.00,N,2,500,
20240205,49250,49000,50000,48000,99673,4895036000,00,0.00,N,2,650,
20240129,48600,45800,49500,45600,123195,5878222900,00,0.00,N,2,2800,
20240122,45800,45050,46000,44500,36443,1653036650,00,0.00,N,2,850,
20240115,44950,45550,45750,43400,63290,2814307650,00,0.00,N,5,-950,
20240108,45900,46250,47000,45250,84019,3861728900,00,0.00,N,5,-50,
20240102,45950,44600,46900,44100,78351,3585010750,00,0.00,N,2,1350,
20231226,44600,45200,45650,42550,65666,2880385900,00,0.00,N,5,-500,
20231218,45100,44350,45300,43800,52932,2360813700,00,0.00,N,2,900,
20231211,44200,43850,44950,43600,43406,1916786300,00,0.00,N,2,450,
20231204,43750,43650,44200,43200,46729,2044755200,00,0.00,N,2,100,
20231127,43650,44150,44400,43300,41269,1810005300,00,0.00,N,5,-500,
20231120,44150,44000,44700,43450,30169,1332722500,00,0.00,N,2,300,
20231113,43850,42650,44250,41750,45406,1962035300,00,0.00,N,2,1850,
20231106,42000,43000,43000,41600,35063,1479784250,00,0.00,N,5,-550,
20231030,42550,41450,42900,41000,45817,1923262100,00,0.00,N,2,1100,
20231023,41450,40300,42350,40000,40922,1688807900,00,0.00,N,2,850,
20231016,40600,43900,44650,40200,88883,3779541200,00,0.00,N,5,-3300,
20231010,43900,44500,45300,43350,73497,3251579700,00,0.00,N,5,-100,
20231004,44000,44400,44650,43000,32158,1412220050,00,0.00,N,5,-700,
20230925,44700,44850,45350,43600,29665,1314968900,00,0.00,N,5,-250,
20230918,44950,47200,47250,44250,70665,3223294400,00,0.00,N,5,-2300,
20230911,47250,46050,48300,45300,211162,9808200250,00,0.00,N,2,1250,
20230904,46000,45100,46800,43800,113556,5115768800,00,0.00,N,2,850,
20230828,45150,46100,46900,44200,151347,6872279450,00,0.00,N,5,-100,
20230821,45250,44100,45800,42450,207841,9194687950,00,0.00,N,2,2100,
20230814,43150,41200,47300,40450,327609,14222829350,00,0.00,N,2,2400,
20230807,40750,40500,45700,39650,190595,8026501350,00,0.00,N,2,250,
20230731,40500,40600,41200,39900,36435,1478117100,00,0.00,N,5,-100,
20230724,40600,41800,42000,38600,82956,3324299350,00,0.00,N,5,-1450,
20230717,42050,42150,42800,41300,44925,1879009500,00,0.00,N,5,-100,
20230710,42150,41300,42300,40800,43209,1805871350,00,0.00,N,2,850,
20230703,41300,43000,44000,41100,111591,4761955000,00,0.00,N,5,-900,
20230626,42200,43850,47250,41200,399845,17848318800,00,0.00,N,5,-1550,
20230619,43750,46000,46000,43700,125101,5598497450,00,0.00,N,5,-2050,
20230612,45800,45600,46400,44800,162765,7426331350,00,0.00,N,2,400,
20230605,45400,43800,45400,43800,68869,3080164500,00,0.00,N,2,1700,
20230530,43700,44900,45100,43400,75537,3315513850,00,0.00,N,5,-1400,
20230522,45100,45550,47400,44850,234456,10813984050,00,0.00,N,5,-150,
20230515,45250,45100,46200,44250,200405,9047502050,00,0.00,N,2,150,
20230508,45100,41700,53300,41700,2234150,108891396700,00,0.00,N,2,4050,
20230502,41050,41400,41700,41000,21813,901955550,00,0.00,N,5,-350,
20230424,41400,43350,43500,40650,60291,2509003000,00,0.00,N,5,-1650,
20230417,43050,44350,44650,42550,78071,3384408400,00,0.00,N,5,-850,
20230410,43900,40950,44700,40550,199132,8563561150,00,0.00,N,2,3200,
20230403,40700,40300,41350,40250,43523,1772904150,00,0.00,N,2,400,
20230327,40300,39950,40800,39400,41301,1653111300,00,0.00,N,2,100,
20230320,40200,40900,41850,39800,28430,1148047250,00,0.00,N,5,-500,
20230313,40700,41550,41550,39150,60621,2431550300,00,0.00,N,5,-1000,
20230306,41700,43250,45350,41600,88437,3886917300,00,0.00,N,5,-1100,
20230227,42800,44250,44250,42450,58504,2515009900,00,0.00,N,5,-2000,
20230220,44800,41000,46000,40750,181945,8015059200,00,0.00,N,2,3700,
20230213,41100,41600,41900,40450,43997,1800655450,00,0.00,N,5,-500,
20230206,41600,41350,42650,40800,42801,1794808200,00,0.00,N,2,250,
20230130,41350,41450,41650,40700,31726,1304621450,00,0.00,N,5,-100,
20230125,41450,41750,41900,41050,25131,1039580900,00,0.00,N,5,-150,
20230116,41600,40900,42200,40350,51481,2125560350,00,0.00,N,2,650,
20230109,40950,40100,42300,40000,74057,3061118400,00,0.00,N,2,1150,
20230102,39800,38600,40150,38100,32209,1252675800,00,0.00,N,2,1250,
20221226,38550,40450,40600,38400,45432,1794929450,00,0.00,N,5,-1850,
20221219,40400,40800,41600,39800,31892,1300942850,00,0.00,N,5,-400,
20221212,40800,40950,41850,40400,36269,1494739950,00,0.00,N,5,-150,
20221205,40950,43000,43000,39500,62239,2547312350,00,0.00,N,5,-1700,
20221128,42650,39700,42900,38400,133029,5397233400,00,0.00,N,2,3100,
20221121,39550,38300,39650,37300,41817,1599078450,00,0.00,N,2,1250,
20221114,38300,38350,39800,38250,66321,2592965900,00,0.00,N,3,0,
20221107,38300,37000,38950,36950,77087,2919252150,00,0.00,N,2,1300,
20221031,37000,37000,37550,36400,62772,2321618500,00,0.00,N,2,500,
20221024,36500,35600,38600,35400,175649,6443285100,00,0.00,N,2,1700,
20221017,34800,34600,36000,34550,24586,865304250,00,0.00,N,5,-450,
20221011,35250,36100,36200,34400,49804,1742066700,00,0.00,N,5,-1150,
20221004,36400,36150,37150,36050,61913,2279667000,00,0.00,N,5,-300,
20220926,36700,38800,38800,34700,118498,4325705950,00,0.00,N,5,-2250,
20220919,38950,40200,40300,38500,60844,2396542100,00,0.00,N,5,-1500,
20220913,40450,40300,40600,39500,42575,1711014750,00,0.00,N,2,550,
20220905,39900,40150,40550,39400,44223,1766835800,00,0.00,N,5,-250,
20220829,40150,41000,41000,40050,53168,2146147250,00,0.00,N,5,-1400,
20220822,41550,42950,43200,40000,106336,4347389550,00,0.00,N,5,-1500,
20220816,43050,43500,44350,42650,42030,1822323600,00,0.00,N,5,-400,
20220808,43450,42450,43600,42300,58441,2506557450,00,0.00,N,2,1000,
20220801,42450,42200,43450,41850,54358,2307970850,00,0.00,N,2,250,
20220725,42200,40850,42450,40800,32745,1355056000,00,0.00,N,2,1350,
20220718,40850,40300,41300,39850,44638,1816973450,00,0.00,N,2,900,
20220711,39950,41350,41350,39150,48489,1937535100,00,0.00,N,5,-1400,
20220704,41350,40400,41950,39750,62886,2550544900,00,0.00,N,2,1000,
20220627,40350,41100,42150,39700,56845,2347491950,00,0.00,N,5,-650,
20220620,41000,47050,47650,39100,180144,7545296150,00,0.00,N,5,-6150,
20220613,47150,50300,50900,46750,136850,6715439100,00,0.00,N,5,-3550,
20220607,50700,51600,51700,49550,71942,3650922800,00,0.00,N,5,-1200,
20220530,51900,52300,53000,51300,54936,2859879200,00,0.00,N,5,-400,
20220523,52300,52200,56000,51100,209493,11114137500,00,0.00,N,2,400,
20220516,51900,52900,54900,51100,97612,5129251400,00,0.00,N,2,200,
20220509,51700,54600,54600,51200,71960,3745123600,00,0.00,N,5,-2900,
20220502,54600,54800,57400,53900,75525,4215820000,00,0.00,N,5,-400,
20220425,55000,56800,58500,54100,166006,9418061900,00,0.00,N,5,-1800,
20220418,56800,52300,58500,52300,303306,16917324200,00,0.00,N,2,4500,
20220411,52300,52400,52900,52000,42643,2239503900,00,0.00,N,5,-100,
20220404,52400,52500,53600,51800,62283,3289959400,00,0.00,N,2,100,
20220328,52300,54200,55000,52000,110776,5834472600,00,0.00,N,5,-1900,
20220321,54200,52600,55200,52500,81870,4390111500,00,0.00,N,2,1600,
20220314,52600,52300,53100,51100,52388,2749183300,00,0.00,N,2,500,
20220307,52100,52700,52700,49800,44951,2314645600,00,0.00,N,5,-600,
20220228,52700,50800,53300,50400,76021,3975939500,00,0.00,N,2,2000,
20220221,50700,52000,52800,49400,160087,8161842300,00,0.00,N,5,-2100,
20220214,52800,62100,62100,52000,622436,34574064400,00,0.00,N,5,-9900,
20220207,62700,64000,64500,62100,110812,6981611500,00,0.00,N,5,-1000,
20220203,63700,62100,63700,61100,38399,2413109700,00,0.00,N,2,2100,
20220124,61600,59200,61600,58000,166470,9975081900,00,0.00,N,2,1000,
20220117,60600,62600,63100,58100,131440,7957510500,00,0.00,N,5,-2400,
20220110,63000,62500,64100,62100,72505,4555510300,00,0.00,N,2,500,
20220103,62500,62900,63900,61400,119483,7424460200,00,0.00,N,5,-200,
20211227,62700,63500,63700,61800,70554,4416556700,00,0.00,N,5,-800,
20211220,63500,64700,64700,62500,55193,3504362900,00,0.00,N,5,-1200,
20211213,64700,62900,64700,62600,65233,4162668200,00,0.00,N,2,2200,
20211206,62500,62600,63800,61900,65024,4087211500,00,0.00,N,5,-300,
20211129,62800,61700,63900,59400,149385,9209117300,00,0.00,N,5,-300,
20211122,63100,63200,63800,61400,86693,5449432500,00,0.00,N,5,-100,
20211115,63200,67400,67400,62700,137472,8863360900,00,0.00,N,5,-3700,
20211108,66900,67800,67900,64900,95777,6363010000,00,0.00,N,5,-800,
20211101,67700,68800,70900,67100,147131,10152499400,00,0.00,N,5,-600,
20211025,68300,70400,72000,68000,125219,8705839600,00,0.00,N,5,-2300,
20211018,70600,77200,77700,70600,312876,23276035200,00,0.00,N,5,-5800,
20211012,76400,67800,77200,67500,347425,25143413700,00,0.00,N,2,9000,
20211005,67400,68100,70400,63900,183472,12284730300,00,0.00,N,5,-1300,
20210927,68700,74100,74500,67800,236727,16895083100,00,0.00,N,5,-5400,
20210923,74100,77000,78600,73100,151950,11495391200,00,0.00,N,5,-4300,
20210913,78400,68700,80000,68600,708350,53523235200,00,0.00,N,2,9900,
20210906,68500,65000,69000,64300,236308,15869962000,00,0.00,N,2,3500,
20210830,65000,63500,65500,62700,94327,6084867200,00,0.00,N,2,2000,
20210823,63000,61900,63300,61400,52449,3282261500,00,0.00,N,2,1300,
20210817,61700,63600,64000,61000,149393,9340531100,00,0.00,N,5,-2100,
20210809,63800,65300,66600,63400,192149,12557782000,00,0.00,N,5,-1300,
20210802,65100,63600,65500,63000,117740,7573160100,00,0.00,N,2,1400,
20210726,63700,63200,65100,62600,160537,10243884900,00,0.00,N,2,100,
20210719,63600,64200,64600,62200,93879,5955477700,00,0.00,N,5,-600,
20210712,64200,62000,65400,61600,119595,7591431900,00,0.00,N,2,2600,