KissMeData/357550/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,51300,50500,52900,48550,38933,1961215800,00,0.00,N,2,900,
20250210,50400,49900,53000,47950,54836,2750558350,00,0.00,N,5,-300,
20250203,50700,48500,53900,46900,101207,5158367450,00,0.00,N,2,2900,
20250131,47800,46200,47800,44750,21286,988222050,00,0.00,N,2,2700,
20250120,45100,44200,45850,41000,105932,4578068150,00,0.00,N,2,100,
20250113,45000,38500,53100,38500,509068,24994912350,00,0.00,N,2,6550,
20250106,38450,38700,39900,35800,42953,1616588300,00,0.00,N,5,-250,
20241230,38700,37300,39750,37250,12131,463630100,00,0.00,N,2,1200,
20241223,37500,38200,39500,36600,22678,851879050,00,0.00,N,5,-500,
20241216,38000,43300,43300,37800,24867,973642800,00,0.00,N,5,-2900,
20241209,40900,39500,41300,37200,21393,837316500,00,0.00,N,2,1350,
20241202,39550,39650,41300,38700,27070,1075222100,00,0.00,N,5,-200,
20241125,39750,39300,40550,38000,28517,1115564750,00,0.00,N,2,550,
20241118,39200,40500,42750,38350,36741,1461286100,00,0.00,N,5,-1800,
20241111,41000,45400,45450,40200,47343,2004819100,00,0.00,N,5,-4750,
20241104,45750,44850,47250,44500,27491,1259920650,00,0.00,N,2,950,
20241028,44800,45100,47000,44500,11691,528776800,00,0.00,N,5,-350,
20241021,45150,45750,47600,44500,21189,963241700,00,0.00,N,5,-550,
20241014,45700,45700,46800,44750,22160,1008542700,00,0.00,N,2,200,
20241007,45500,47000,47350,45500,22478,1042137450,00,0.00,N,5,-1200,
20240930,46700,48000,48000,45600,15547,727385350,00,0.00,N,5,-1300,
20240923,48000,45250,48900,45250,22913,1084613450,00,0.00,N,2,2700,
20240919,45300,46100,46400,45150,7410,337811050,00,0.00,N,5,-950,
20240909,46250,43650,46800,43600,28588,1282264000,00,0.00,N,2,1550,
20240902,44700,46000,46900,44200,28784,1305716750,00,0.00,N,5,-1150,
20240826,45850,46700,49950,44600,32203,1482480150,00,0.00,N,5,-750,
20240819,46600,46950,48500,45250,29705,1385491700,00,0.00,N,2,350,
20240812,46250,46700,52300,45500,113722,5495552250,00,0.00,N,5,-750,
20240805,47000,48550,48550,42300,67293,3020490900,00,0.00,N,5,-1550,
20240729,48550,48500,50300,47550,29875,1454880350,00,0.00,N,3,0,
20240722,48550,50700,50700,44600,77636,3667859000,00,0.00,N,5,-1850,
20240715,50400,52200,52600,49700,24710,1262418550,00,0.00,N,5,-1800,
20240708,52200,54400,54400,50500,35674,1844012200,00,0.00,N,5,-800,
20240701,53000,54900,56000,51000,35276,1857479300,00,0.00,N,5,-1900,
20240624,54900,55500,56000,53700,28613,1560009200,00,0.00,N,5,-900,
20240617,55800,56000,57000,52500,57685,3173680800,00,0.00,N,5,-200,
20240610,56000,57700,59300,56000,32645,1891030500,00,0.00,N,5,-1900,
20240603,57900,56800,58400,52700,33939,1925188200,00,0.00,N,2,500,
20240527,57400,59700,59900,56400,36340,2103896400,00,0.00,N,5,-2400,
20240520,59800,59700,60400,58000,28797,1705987200,00,0.00,N,2,500,
20240513,59300,59700,60500,57200,29514,1737445700,00,0.00,N,5,-400,
20240507,59700,61500,61500,58800,24068,1439778600,00,0.00,N,5,-1500,
20240429,61200,60800,61700,58900,25835,1549951000,00,0.00,N,2,700,
20240422,60500,58300,62000,56500,53665,3190580200,00,0.00,N,2,2200,
20240415,58300,60800,61000,57300,53707,3178585000,00,0.00,N,5,-3200,
20240408,61500,61000,62100,58900,33697,2026966300,00,0.00,N,2,200,
20240401,61300,63500,63500,58100,65702,3984780800,00,0.00,N,5,-2000,
20240325,63300,63200,65200,61100,62602,3976771800,00,0.00,N,3,0,
20240318,63300,65000,65800,62400,67209,4285889200,00,0.00,N,5,-800,
20240311,64100,64900,65400,62000,85599,5428223400,00,0.00,N,5,-900,
20240304,65000,62700,66800,60400,206754,13196763000,00,0.00,N,2,2400,
20240226,62600,60700,64000,59100,152372,9330800900,00,0.00,N,2,2500,
20240219,60100,58300,61100,53600,185431,10662829300,00,0.00,N,2,1800,
20240213,58300,54800,60400,52900,154012,8862770300,00,0.00,N,2,3700,
20240205,54600,53100,56800,51500,55714,3012428600,00,0.00,N,2,1500,
20240129,53100,53300,53800,49500,49364,2521965650,00,0.00,N,2,400,
20240122,52700,53500,53500,51100,57385,2996674300,00,0.00,N,5,-800,
20240115,53500,57200,57200,53100,46418,2524260900,00,0.00,N,5,-2800,
20240108,56300,54000,58000,53100,78829,4418186800,00,0.00,N,2,2200,
20240102,54100,56100,56300,52500,59097,3213945100,00,0.00,N,5,-2200,
20231226,56300,54600,56800,53500,60562,3332446200,00,0.00,N,2,1600,
20231218,54700,51600,55700,51500,144937,7728599300,00,0.00,N,2,2700,
20231211,52000,50200,53600,48600,84275,4271092950,00,0.00,N,2,1500,
20231204,50500,51800,52100,47450,120130,5933042250,00,0.00,N,5,-1000,
20231127,51500,51700,59800,50000,283274,15635284900,00,0.00,N,5,-200,
20231120,51700,51200,52300,49950,37207,1902695150,00,0.00,N,2,1000,
20231113,50700,50100,53000,48700,56381,2869666100,00,0.00,N,2,800,
20231106,49900,50600,52600,48800,65727,3336541950,00,0.00,N,2,650,
20231030,49250,46500,50000,44850,80105,3795814850,00,0.00,N,2,2500,
20231023,46750,49000,50100,45500,125878,5957618250,00,0.00,N,5,-3550,
20231016,50300,55200,56600,49600,98690,5188173150,00,0.00,N,5,-5700,
20231010,56000,55600,57000,52000,92999,5034341400,00,0.00,N,5,-300,
20231004,56300,59600,60200,54000,86447,4911641500,00,0.00,N,5,-4500,
20230925,60800,60500,61200,57500,87070,5165172500,00,0.00,N,5,-400,
20230918,61200,55800,64700,55100,455168,27519090800,00,0.00,N,2,5700,
20230911,55500,58400,58700,52000,178811,9926896100,00,0.00,N,5,-2900,
20230904,58400,54700,60300,54100,283387,16240642300,00,0.00,N,2,3400,
20230828,55000,51600,55600,51400,222860,11878636900,00,0.00,N,2,3000,
20230821,52000,48300,53400,47950,315883,16080405450,00,0.00,N,2,3950,
20230814,48050,50800,51000,45000,435919,20590955300,00,0.00,N,5,-2650,
20230807,50700,55600,56000,50400,467837,24457450600,00,0.00,N,5,-6300,
20230731,57000,55900,63200,52600,1091271,63439707700,00,0.00,N,2,2200,
20230724,54800,54700,67200,51700,2600008,155821586300,00,0.00,N,5,-1900,
20230717,56700,55000,57300,49600,773585,41150702400,00,0.00,N,2,1100,
20230710,55600,54000,57700,52700,485576,26725744100,00,0.00,N,2,600,
20230703,55000,55500,60500,52400,995820,56698963300,00,0.00,N,5,-400,
20230626,55400,67000,67600,54100,1011620,61374404200,00,0.00,N,5,-13300,
20230619,68700,60400,80900,60300,3741009,265287299000,00,0.00,N,2,7600,
20230612,61100,58500,75400,58100,3896145,260879641600,00,0.00,N,2,2000,
20230605,59100,45650,65100,43050,2710599,154461878200,00,0.00,N,2,14300,
20230530,44800,41350,47000,39950,1556620,68836942000,00,0.00,N,2,3600,
20230522,41200,38900,42950,38850,274855,11383006000,00,0.00,N,2,2000,
20230515,39200,39250,40450,37950,213320,8320784150,00,0.00,N,5,-800,
20230508,40000,41800,44500,39200,427071,17910514600,00,0.00,N,5,-950,
20230502,40950,41650,42400,40100,297180,12237077750,00,0.00,N,5,-1200,
20230424,42150,46300,53200,41900,2201295,105176120650,00,0.00,N,5,-4150,
20230417,46300,48250,53300,44950,1509851,73512554950,00,0.00,N,5,-2900,
20230410,49200,68000,68100,47250,1683574,91144487850,00,0.00,N,5,-11800,
20230403,61000,60000,71000,57400,1547370,98805224100,00,0.00,N,2,1800,
20230327,59200,54000,75800,53400,1702586,109829136700,00,0.00,N,2,4400,
20230320,54800,46100,60500,46000,6495954,344636638300,00,0.00,N,2,11850,
20230313,42950,36300,49950,33500,7086893,313157177750,00,0.00,N,2,5550,
20230306,37400,26700,47350,26250,3780283,155795697000,00,0.00,N,2,10600,
20230227,26800,26600,27400,26200,66103,1771144200,00,0.00,N,5,-50,
20230220,26850,28800,29200,26850,132629,3701336750,00,0.00,N,5,-1600,
20230213,28450,26950,28650,26850,119433,3330981100,00,0.00,N,2,1250,
20230206,27200,25850,28600,25850,248240,6827957650,00,0.00,N,2,1000,
20230130,26200,26850,26900,25500,82854,2161864300,00,0.00,N,5,-650,
20230125,26850,25250,27000,24700,109174,2860943000,00,0.00,N,2,1950,
20230116,24900,24950,25550,24400,49449,1224884550,00,0.00,N,5,-250,
20230109,25150,25750,25750,24700,58466,1470436000,00,0.00,N,5,-100,
20230102,25250,23250,25600,23250,96788,2399006750,00,0.00,N,2,1850,
20221226,23400,23100,23950,22600,48646,1133063800,00,0.00,N,2,300,
20221219,23100,24600,25300,22850,132650,3148044800,00,0.00,N,5,-1750,
20221212,24850,24600,25400,23900,71987,1777515200,00,0.00,N,2,50,
20221205,24800,25750,25950,24100,100255,2484670450,00,0.00,N,5,-950,
20221128,25750,26250,26700,25050,186468,4818025250,00,0.00,N,5,-500,
20221121,26250,25300,27850,23650,554592,14487605650,00,0.00,N,2,1150,
20221114,25100,24350,26000,23450,525403,13147285800,00,0.00,N,2,750,
20221107,24350,23100,25000,22750,384867,9248538150,00,0.00,N,2,1450,
20221031,22900,22250,24000,21700,135608,3102662600,00,0.00,N,2,700,
20221024,22200,22950,23600,21000,140924,3122782300,00,0.00,N,5,-550,
20221017,22750,22200,24300,21900,193153,4530839400,00,0.00,N,2,450,
20221011,22300,22100,22500,20450,122498,2618961750,00,0.00,N,5,-300,
20221004,22600,21950,23350,21900,204738,4642277900,00,0.00,N,2,700,
20220926,21900,22700,23500,19750,396980,8504710350,00,0.00,N,5,-1300,
20220919,23200,22200,25400,21350,910671,21642574650,00,0.00,N,2,600,
20220913,22600,21950,24500,21300,732973,16910813400,00,0.00,N,2,650,
20220905,21950,18500,22450,18350,836929,17627294500,00,0.00,N,2,3150,
20220829,18800,18500,19850,18200,204452,3921639600,00,0.00,N,5,-300,
20220822,19100,18450,19800,17700,235478,4465079650,00,0.00,N,2,350,
20220816,18750,19200,19500,18600,99382,1891072600,00,0.00,N,5,-600,
20220808,19350,18850,19750,18300,205300,3922277400,00,0.00,N,2,500,
20220801,18850,18850,20400,18450,647845,12669383050,00,0.00,N,2,50,
20220725,18800,17250,18800,16400,365856,6532219100,00,0.00,N,2,1600,
20220718,17200,16500,18200,16450,246522,4323687550,00,0.00,N,2,800,
20220711,16400,17300,18900,16050,470992,8227354550,00,0.00,N,5,-900,
20220704,17300,16200,18500,15900,898767,15908861550,00,0.00,N,2,1200,
20220627,16100,14650,17700,14050,952623,15687147300,00,0.00,N,2,1700,
20220620,14400,16500,16550,13200,302055,4462048350,00,0.00,N,5,-2100,
20220613,16500,15950,19100,15300,1598059,28174676450,00,0.00,N,2,250,
20220607,16250,15750,16950,15500,150098,2447736200,00,0.00,N,2,500,
20220530,15750,15300,16100,15200,57069,892903650,00,0.00,N,2,500,
20220523,15250,15950,16250,15100,80404,1247322950,00,0.00,N,5,-700,
20220516,15950,16300,16900,15700,72902,1176633950,00,0.00,N,2,50,
20220509,15900,16450,16550,15400,133275,2120439700,00,0.00,N,5,-700,
20220502,16600,16800,17350,16250,67256,1135997750,00,0.00,N,5,-450,
20220425,17050,15750,17350,15500,240455,4001958000,00,0.00,N,2,1050,
20220418,16000,15800,16750,15650,142571,2323810200,00,0.00,N,2,200,
20220411,15800,16050,16350,15400,118878,1878079250,00,0.00,N,5,-150,
20220404,15950,16000,17600,15550,268021,4420035850,00,0.00,N,2,50,
20220328,15900,15850,16250,15550,94824,1500990550,00,0.00,N,2,100,
20220321,15800,15350,16500,14900,182450,2867453550,00,0.00,N,2,650,
20220314,15150,14850,15400,14100,83939,1233536950,00,0.00,N,2,500,
20220307,14650,15900,15900,14200,71615,1057983250,00,0.00,N,5,-1250,
20220228,15900,14150,16000,14100,77310,1154941750,00,0.00,N,2,1750,
20220221,14150,15400,16300,13700,157588,2352706600,00,0.00,N,5,-1300,
20220214,15450,13800,16150,12950,240658,3527075300,00,0.00,N,2,1500,
20220207,13950,15150,15150,13950,85121,1246342750,00,0.00,N,5,-1100,
20220203,15050,14300,15300,14200,37547,558449450,00,0.00,N,2,750,
20220124,14300,16850,17000,13400,199207,2964092250,00,0.00,N,5,-2800,
20220117,17100,17200,17750,16500,105538,1795594000,00,0.00,N,5,-200,
20220110,17300,17950,17950,16750,112179,1937272200,00,0.00,N,5,-600,
20220103,17900,17900,18450,17750,109567,1976304050,00,0.00,N,2,50,
20211227,17850,18050,18100,17600,125757,2220931400,00,0.00,N,5,-250,
20211220,18100,18850,18850,17700,110706,2016640800,00,0.00,N,5,-750,
20211213,18850,19050,19950,18300,122675,2342650150,00,0.00,N,5,-100,
20211206,18950,18700,19000,18100,74381,1371595650,00,0.00,N,2,300,
20211129,18650,18850,19400,17000,165899,3008349950,00,0.00,N,5,-750,
20211122,19400,19950,20300,19000,145145,2838569800,00,0.00,N,5,-250,
20211115,19650,19700,20200,19300,103747,2042299850,00,0.00,N,3,0,
20211108,19650,20300,20300,18800,126622,2461948150,00,0.00,N,5,-350,
20211101,20000,20250,20350,19450,150892,3006707200,00,0.00,N,5,-350,
20211025,20350,22250,22250,20050,185596,3919750350,00,0.00,N,5,-1850,
20211018,22200,22600,23100,21800,221934,4978028550,00,0.00,N,5,-350,
20211012,22550,22200,22950,21100,263196,5840756450,00,0.00,N,2,450,
20211005,22100,21100,22500,18600,290025,5966075200,00,0.00,N,2,1000,
20210927,21100,22450,22600,20300,222867,4828570400,00,0.00,N,5,-1000,
20210923,22100,22200,22650,21300,87751,1944781900,00,0.00,N,5,-50,
20210913,22150,22100,23300,21200,464511,10449471200,00,0.00,N,2,200,
20210906,21950,20400,22800,19950,386827,8329328900,00,0.00,N,2,1850,
20210830,20100,19900,20600,19650,102448,2051343650,00,0.00,N,2,350,
20210823,19750,18550,19950,17900,154758,2973507600,00,0.00,N,2,1200,
20210817,18550,22000,22000,18200,334773,6714577500,00,0.00,N,5,-3150,
20210809,21700,23550,23900,21000,347944,7870846700,00,0.00,N,5,-1850,
20210802,23550,23150,24250,22000,530327,12191452450,00,0.00,N,2,400,
20210726,23150,25700,26450,22850,1808586,44491689850,00,0.00,N,5,-800,
20210719,23950,21750,25500,20900,2781227,66068747800,00,0.00,N,2,2300,
20210712,21650,19850,22650,19850,756041,16341793350,00,0.00,N,2,1600,