KissMeData/183300/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,47450,49350,49900,46150,944689,45198468250,00,0.00,N,5,-50,
20250210,47500,40700,49250,39800,1746146,79942620900,00,0.00,N,2,5850,
20250203,41650,36650,42150,35700,833755,32522938700,00,0.00,N,2,3750,
20250131,37900,40650,40850,37500,221223,8544311450,00,0.00,N,5,-3850,
20250120,41750,41400,42850,40000,547481,22781817450,00,0.00,N,2,950,
20250113,40800,42700,43300,40550,533653,22101834750,00,0.00,N,5,-1900,
20250106,42700,39350,45850,38000,1268762,53382326350,00,0.00,N,2,4400,
20241230,38300,37150,39300,36150,188264,7122894350,00,0.00,N,2,1150,
20241223,37150,35100,38550,35100,242406,9014826250,00,0.00,N,2,2100,
20241216,35050,36500,38400,34900,439210,16209389650,00,0.00,N,5,-950,
20241209,36000,35000,37350,31550,462988,16249351950,00,0.00,N,2,650,
20241202,35350,36900,37250,34300,492417,17670517700,00,0.00,N,5,-1150,
20241125,36500,39150,40200,36100,803774,30658317950,00,0.00,N,5,-2100,
20241118,38600,42600,42600,38600,597271,23868747350,00,0.00,N,5,-4450,
20241111,43050,47300,47400,42100,455874,20013114000,00,0.00,N,5,-4500,
20241104,47550,48900,50300,46000,377110,18078998850,00,0.00,N,5,-1050,
20241028,48600,51000,52000,46950,488749,24070487000,00,0.00,N,5,-2400,
20241021,51000,52800,53200,49650,284032,14679307250,00,0.00,N,5,-1500,
20241014,52500,56700,58700,52400,355376,19538846700,00,0.00,N,5,-4200,
20241007,56700,58100,59200,55300,278775,15951227700,00,0.00,N,5,-600,
20240930,57300,58800,59500,55900,230370,13208397800,00,0.00,N,5,-1200,
20240923,58500,55200,61800,55100,459747,27082414800,00,0.00,N,2,2800,
20240919,55700,57000,58000,54200,206925,11569981700,00,0.00,N,5,-1100,
20240909,56800,55000,58700,54700,310198,17594958500,00,0.00,N,2,300,
20240902,56500,67700,67700,54700,601123,35482343400,00,0.00,N,5,-11200,
20240826,67700,70300,70800,64700,296479,19748261900,00,0.00,N,5,-1800,
20240819,69500,73400,73900,68500,312483,22402743900,00,0.00,N,5,-3300,
20240812,72800,62800,76800,62800,1095125,76931331500,00,0.00,N,2,9900,
20240805,62900,67000,68500,59300,903588,56743967500,00,0.00,N,5,-6000,
20240729,68900,72200,77700,67600,470477,33985769600,00,0.00,N,5,-2600,
20240722,71500,79800,81000,70500,497555,36991654400,00,0.00,N,5,-9500,
20240715,81000,81100,85000,73100,782316,62699156400,00,0.00,N,5,-300,
20240708,81300,86400,87700,80000,307365,25431956900,00,0.00,N,5,-3700,
20240701,85000,79700,86300,75700,547377,44726932948,00,0.00,N,2,4700,
20240624,80300,82800,84000,77900,482358,38896915200,00,0.00,N,5,-2800,
20240617,83100,85800,91800,82800,710640,62480102300,00,0.00,N,5,-3100,
20240610,86200,87400,89200,83900,559961,48572686100,00,0.00,N,5,-2900,
20240603,89100,86300,91400,81700,727461,62788246700,00,0.00,N,2,2900,
20240527,86200,90100,91400,84500,600365,52756826800,00,0.00,N,5,-4700,
20240520,90900,92700,98400,88400,810052,75330144900,00,0.00,N,5,-1800,
20240513,92700,91900,98400,90000,983358,92345381100,00,0.00,N,2,500,
20240507,92200,94500,96600,89900,493690,46244328400,00,0.00,N,5,-1300,
20240429,93500,90000,96900,86600,754909,69453240600,00,0.00,N,2,4400,
20240422,89100,81300,90000,78600,892329,74422618700,00,0.00,N,2,5500,
20240415,83600,78200,91200,78000,1303880,109980391100,00,0.00,N,2,4400,
20240408,79200,76400,82200,70500,764610,59009420800,00,0.00,N,2,4300,
20240401,74900,75100,79300,73100,629492,47543530300,00,0.00,N,2,300,
20240325,74600,70800,75600,69100,654078,47463362700,00,0.00,N,2,4400,
20240318,70200,59300,75800,58600,1988820,136320354000,00,0.00,N,2,10300,
20240311,59900,60500,63300,57600,638849,38140114800,00,0.00,N,5,-1900,
20240304,61800,63500,65100,59700,471781,29446628000,00,0.00,N,5,-100,
20240226,61900,58600,63700,57500,433692,26469376200,00,0.00,N,2,3400,
20240219,58500,58700,62400,56700,412333,24364622300,00,0.00,N,2,900,
20240213,57600,57700,61000,57100,249696,14759037200,00,0.00,N,5,-100,
20240205,57700,60400,60400,56000,316240,18399203900,00,0.00,N,5,-2800,
20240129,60500,64900,66200,59100,341047,20959860700,00,0.00,N,5,-3500,
20240122,64000,64300,68600,62500,487627,32028738500,00,0.00,N,2,1400,
20240115,62600,61200,64200,59700,325454,20043508100,00,0.00,N,2,800,
20240108,61800,64500,66600,61200,345473,22058211800,00,0.00,N,5,-2100,
20240102,63900,63900,68900,63400,397659,26080771700,00,0.00,N,5,-600,
20231226,64500,66300,67400,63300,175603,11349809400,00,0.00,N,5,-500,
20231218,65000,59600,67200,59500,653006,41843522300,00,0.00,N,2,6200,
20231211,58800,58600,62900,57200,551545,33203434900,00,0.00,N,2,300,
20231204,58500,61200,61200,57300,272304,16141436300,00,0.00,N,5,-1700,
20231127,60200,59100,61200,57000,381534,22625630000,00,0.00,N,2,1800,
20231120,58400,55000,60400,53600,493530,28481005100,00,0.00,N,2,4100,
20231113,54300,48300,55900,47150,631916,32946217750,00,0.00,N,2,6450,
20231106,47850,49000,49000,46500,369015,17605145450,00,0.00,N,5,-1100,
20231030,48950,47300,49400,44200,249675,11640676900,00,0.00,N,2,1700,
20231023,47250,47300,49650,46500,181184,8688838100,00,0.00,N,5,-1100,
20231016,48350,49100,51800,47700,261336,12924277300,00,0.00,N,5,-750,
20231010,49100,50300,50400,48150,116798,5779470550,00,0.00,N,5,-150,
20231004,49250,47650,49950,47000,119923,5813379950,00,0.00,N,2,550,
20230925,48700,49000,49500,47000,122025,5869491650,00,0.00,N,5,-250,
20230918,48950,53000,53400,47550,264139,13293932400,00,0.00,N,5,-4850,
20230911,53800,51600,54400,49650,428696,22335622991,00,0.00,N,2,2000,
20230904,51800,57400,57400,50900,295602,15793727300,00,0.00,N,5,-4400,
20230828,56200,54000,57000,52100,257572,13997767000,00,0.00,N,2,3600,
20230821,52600,56500,56500,51900,219498,11837809400,00,0.00,N,5,-3400,
20230814,56000,54600,56500,52600,197855,10792686000,00,0.00,N,2,1400,
20230807,54600,58400,59500,53500,259970,14595196100,00,0.00,N,5,-3400,
20230731,58000,61800,62000,57100,309909,18338715600,00,0.00,N,5,-2600,
20230724,60600,60200,61700,56400,457266,27000223000,00,0.00,N,2,300,
20230717,60300,61000,66300,59000,463927,28695963200,00,0.00,N,2,200,
20230710,60100,56100,62100,55300,461565,27224089200,00,0.00,N,2,3300,
20230703,56800,61800,63000,56400,383019,22855570800,00,0.00,N,5,-4900,
20230626,61700,61700,64000,58800,526416,32158681600,00,0.00,N,2,1500,
20230619,60200,60500,62300,58100,349317,20977085500,00,0.00,N,2,400,
20230612,59800,54500,61500,52600,539333,30760741100,00,0.00,N,2,5300,
20230605,54500,54200,54700,51300,258186,13732867600,00,0.00,N,2,300,
20230530,54200,46700,54500,46600,738117,38222706600,00,0.00,N,2,7750,
20230522,46450,45650,47200,44100,230386,10541448550,00,0.00,N,2,800,
20230515,45650,42450,45700,41550,214770,9373134350,00,0.00,N,2,3000,
20230508,42650,43600,44650,42300,126684,5464456050,00,0.00,N,5,-700,
20230502,43350,43450,44200,43250,47332,2070742650,00,0.00,N,5,-150,
20230424,43500,43500,44250,42650,136924,5934805150,00,0.00,N,5,-450,
20230417,43950,45200,45650,43700,124399,5549783600,00,0.00,N,5,-1500,
20230410,45450,47600,48200,45150,256334,11899923500,00,0.00,N,5,-2150,
20230403,47600,50300,50300,45050,301903,14231116450,00,0.00,N,5,-2700,
20230327,50300,44600,51900,43850,516600,25053670350,00,0.00,N,2,5750,
20230320,44550,44100,45100,43150,193226,8510989900,00,0.00,N,2,800,
20230313,43750,43700,44950,41850,208879,9075644650,00,0.00,N,5,-350,
20230306,44100,44850,46400,43900,193759,8753545800,00,0.00,N,5,-700,
20230227,44800,45850,46700,44300,149131,6766186500,00,0.00,N,5,-2000,
20230220,46800,46600,47100,44050,280266,12767433900,00,0.00,N,2,200,
20230213,46600,46950,48950,45800,175202,8267990650,00,0.00,N,5,-650,
20230206,47250,47550,48500,46450,245232,11654559428,00,0.00,N,5,-750,
20230130,48000,47700,49300,47300,187289,8966976400,00,0.00,N,5,-50,
20230125,48050,47000,48800,47000,89603,4317941300,00,0.00,N,2,1750,
20230116,46300,47750,47800,44950,92118,4259825200,00,0.00,N,5,-1000,
20230109,47300,46300,47750,45750,127568,5985621450,00,0.00,N,2,1000,
20230102,46300,43150,47000,41600,151373,6772609800,00,0.00,N,2,3200,
20221226,43100,45050,47000,42250,185838,8256277850,00,0.00,N,5,-1900,
20221219,45000,45200,47700,44700,133049,6139223250,00,0.00,N,5,-250,
20221212,45250,46100,47900,44650,139804,6422857150,00,0.00,N,5,-1250,
20221205,46500,47200,47950,45350,123063,5709946700,00,0.00,N,5,-550,
20221128,47050,50400,51000,46350,254038,12215840700,00,0.00,N,5,-3950,
20221121,51000,51300,53000,49950,140287,7191518300,00,0.00,N,5,-900,
20221114,51900,51100,53500,48750,212991,10953260500,00,0.00,N,2,800,
20221107,51100,44800,51800,44500,212105,10267184100,00,0.00,N,2,6300,
20221031,44800,46350,47350,43550,160181,7328550500,00,0.00,N,5,-900,
20221024,45700,50900,51900,45650,167871,8245926500,00,0.00,N,5,-4600,
20221017,50300,47450,50700,46750,133575,6539853100,00,0.00,N,2,2250,
20221011,48050,46850,48050,44150,99492,4620877150,00,0.00,N,2,350,
20221004,47700,41100,49900,41100,290352,13419326104,00,0.00,N,2,7850,
20220926,39850,46950,47500,39250,225220,9719610500,00,0.00,N,5,-7000,
20220919,46850,48900,52700,46600,203276,10203049996,00,0.00,N,5,-2050,
20220913,48900,47000,50900,46900,166943,8199222650,00,0.00,N,2,3050,
20220905,45850,46000,47200,45050,145768,6695322800,00,0.00,N,2,300,
20220829,45550,44300,47000,44100,96637,4426703000,00,0.00,N,5,-450,
20220822,46000,45800,47700,42900,321030,14415782452,00,0.00,N,5,-500,
20220816,46500,47500,49150,46100,111458,5303464300,00,0.00,N,5,-950,
20220808,47450,49800,49900,44350,264858,12297847150,00,0.00,N,5,-2350,
20220801,49800,51200,51500,49150,108234,5399142650,00,0.00,N,5,-1600,
20220725,51400,48950,52200,47450,104058,5214724000,00,0.00,N,2,2050,
20220718,49350,46150,50300,46150,185927,8960358250,00,0.00,N,2,3450,
20220711,45900,47150,48000,43100,192084,8677988500,00,0.00,N,5,-1700,
20220704,47600,46600,48600,45200,156143,7363236600,00,0.00,N,2,800,
20220627,46800,48400,48800,46200,264903,12601376500,00,0.00,N,5,-950,
20220620,47750,53400,54000,46500,281370,13776750950,00,0.00,N,5,-5650,
20220613,53400,58500,58700,51300,223929,12274844377,00,0.00,N,5,-6000,
20220607,59400,60700,61700,58600,100213,6009142500,00,0.00,N,5,-1500,
20220530,60900,60400,61500,60000,83847,5091059100,00,0.00,N,2,1300,
20220523,59600,61400,61500,58000,191804,11430444200,00,0.00,N,5,-1800,
20220516,61400,62800,64000,59300,296141,18101532800,00,0.00,N,5,-400,
20220509,61800,59000,63800,54500,740127,45026352900,00,0.00,N,2,2600,
20220502,59200,53800,61700,53300,462840,27039892800,00,0.00,N,2,4400,
20220425,54800,53900,56000,53400,199783,10882727400,00,0.00,N,5,-200,
20220418,55000,55400,57300,54100,410353,22781603200,00,0.00,N,5,-1800,
20220411,56800,55100,65600,52400,1863612,109996369800,00,0.00,N,2,1000,
20220404,55800,57600,58700,53600,187421,10436690600,00,0.00,N,5,-2200,
20220328,58000,59800,61300,57600,300860,17902071200,00,0.00,N,5,-1500,
20220321,59500,54900,59700,53100,221300,12486598500,00,0.00,N,2,4900,
20220314,54600,51100,54700,49400,155284,8106645900,00,0.00,N,2,3300,
20220307,51300,52900,53500,50300,105651,5456990600,00,0.00,N,5,-2400,
20220228,53700,52500,56800,51400,178150,9581366900,00,0.00,N,2,1500,
20220221,52200,52900,52900,50500,200841,10368619800,00,0.00,N,5,-1200,
20220214,53400,53000,54200,51200,228054,12043335300,00,0.00,N,5,-800,
20220207,54200,56700,58600,53300,208379,11556628400,00,0.00,N,5,-2800,
20220203,57000,57500,57900,55600,53142,2997697700,00,0.00,N,2,1100,
20220124,55900,60200,60200,53800,280916,16033712600,00,0.00,N,5,-4500,
20220117,60400,64300,67200,60100,340447,21712982250,00,0.00,N,5,-3300,
20220110,63700,63500,64900,61700,158966,10042013300,00,0.00,N,2,200,
20220103,63500,67100,67300,62200,167774,10759919600,00,0.00,N,5,-3600,
20211227,67100,67500,69200,65500,264236,17717800800,00,0.00,N,5,-300,
20211220,67400,62300,71300,60900,510366,34199285700,00,0.00,N,2,5300,
20211213,62100,65100,66500,61400,344728,21919250100,00,0.00,N,5,-2900,
20211206,65000,71300,72600,65000,487726,33024648500,00,0.00,N,5,-5700,
20211129,70700,67900,74300,64000,464142,32242074500,00,0.00,N,5,-300,
20211122,71000,77800,86000,70400,701815,54915114600,00,0.00,N,5,-3900,
20211115,74900,75900,79300,69800,399289,29680976100,00,0.00,N,2,900,
20211108,74000,77600,79500,70200,121232,9088270600,00,0.00,N,5,-2900,
20211101,76900,81400,82600,74600,143886,11499639600,00,0.00,N,5,-4700,
20211025,81600,72400,83000,71200,179375,14008738300,00,0.00,N,2,9200,
20211018,72400,75100,75500,71800,105450,7762094400,00,0.00,N,5,-2100,
20211012,74500,74100,77800,71500,103324,7792273600,00,0.00,N,2,1000,
20211005,73500,72500,76400,71000,107059,7958907800,00,0.00,N,5,-300,
20210927,73800,77300,80500,73100,208363,15965650700,00,0.00,N,5,-3800,
20210923,77600,82000,82400,76500,99959,7904378800,00,0.00,N,5,-5300,
20210913,82900,81200,90400,80700,155213,13119809700,00,0.00,N,2,1100,
20210906,81800,80600,90900,80000,265891,22521164700,00,0.00,N,2,1800,
20210830,80000,80400,83500,78800,162996,13158168400,00,0.00,N,5,-200,
20210823,80200,72600,88400,72000,434234,35136534900,00,0.00,N,2,7600,
20210817,72600,72100,88400,70600,837290,66628750800,00,0.00,N,2,1100,
20210809,71500,68100,76000,67800,819156,59696052450,00,0.00,N,2,3400,
20210802,68100,65300,69500,64700,266122,18084553000,00,0.00,N,2,2900,
20210726,65200,65200,66000,63500,123756,7991649400,00,0.00,N,3,0,
20210719,65200,63700,67600,63300,174223,11405718300,00,0.00,N,2,500,
20210712,64700,63400,65800,63200,165868,10704042100,00,0.00,N,2,1500,