KissMeData/014820/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,37050,35600,37750,34750,119649,4343355600,00,0.00,N,2,1700,
20250203,35350,37500,37550,34300,200989,7062328950,00,0.00,N,5,-2600,
20250131,37950,38950,38950,37750,16844,640829250,00,0.00,N,5,-350,
20250120,38300,41250,41950,38150,120619,4775284750,00,0.00,N,5,-2450,
20250113,40750,39700,41750,39700,60851,2481095500,00,0.00,N,2,400,
20250106,40350,41100,42350,40050,83045,3416357900,00,0.00,N,5,-750,
20241230,41100,40600,41750,39150,46281,1868753750,00,0.00,N,2,500,
20241223,40600,40500,42450,39600,102122,4169247050,00,0.00,N,2,500,
20241216,40100,42200,43950,39800,105156,4389717200,00,0.00,N,5,-1900,
20241209,42000,43100,43250,40150,142593,5960581600,00,0.00,N,5,-1000,
20241202,43000,45500,47000,41200,131185,5745930500,00,0.00,N,5,-2500,
20241125,45500,46500,47750,45300,131782,6150834500,00,0.00,N,5,-650,
20241118,46150,41500,46900,41000,141769,6342228650,00,0.00,N,2,4650,
20241111,41500,48500,48900,39750,288793,12746708800,00,0.00,N,5,-5550,
20241104,47050,50600,53400,46450,367221,18088784900,00,0.00,N,5,-3550,
20241028,50600,50400,52100,49000,274224,13874930350,00,0.00,N,2,300,
20241021,50300,49350,51600,45650,333101,16229799550,00,0.00,N,2,850,
20241014,49450,50900,52800,49200,370753,18871066150,00,0.00,N,5,-2050,
20241007,51500,45450,54200,44850,896074,45057206250,00,0.00,N,2,8350,
20240930,43150,44550,45500,43100,94887,4215876450,00,0.00,N,5,-950,
20240923,44100,41450,44800,40850,141205,6092520250,00,0.00,N,2,3150,
20240919,40950,41150,42050,40550,40829,1681868400,00,0.00,N,2,200,
20240909,40750,37500,40850,37250,105417,4133168750,00,0.00,N,2,1950,
20240902,38800,41900,43900,38300,214264,8939648400,00,0.00,N,5,-3100,
20240826,41900,41650,42000,40200,79673,3274497900,00,0.00,N,2,950,
20240819,40950,42400,43000,40350,107249,4502398050,00,0.00,N,5,-1450,
20240812,42400,41700,43850,41300,100361,4243315950,00,0.00,N,2,700,
20240805,41700,44400,45250,37050,300796,12181998600,00,0.00,N,5,-3350,
20240729,45050,43300,47950,42250,295364,13382935750,00,0.00,N,2,2450,
20240722,42600,45100,45100,41050,216247,9243135250,00,0.00,N,5,-2200,
20240715,44800,48200,48200,43600,357054,15975100450,00,0.00,N,5,-3450,
20240708,48250,45500,48500,44850,282095,13122511900,00,0.00,N,2,3200,
20240701,45050,46400,46400,43450,448627,20100479200,00,0.00,N,5,-1900,
20240624,46950,47900,52000,46850,588068,29270409600,00,0.00,N,5,-500,
20240617,47450,45600,49900,45200,442549,21330969750,00,0.00,N,2,2100,
20240610,45350,44300,49700,44100,599711,28297133300,00,0.00,N,2,400,
20240603,44950,44000,45800,43000,280143,12507187050,00,0.00,N,2,950,
20240527,44000,40750,44550,39000,429370,18070750200,00,0.00,N,2,3300,
20240520,40700,42900,43100,39900,200902,8275538650,00,0.00,N,5,-1700,
20240513,42400,43150,44500,42000,193462,8360580200,00,0.00,N,5,-800,
20240507,43200,42000,45450,41050,277982,12106832150,00,0.00,N,2,1300,
20240429,41900,40300,43600,40100,242378,10280719750,00,0.00,N,2,1600,
20240422,40300,40200,42500,40200,271504,11190182650,00,0.00,N,2,500,
20240415,39800,38650,41450,37100,318492,12506295150,00,0.00,N,2,800,
20240408,39000,42100,42100,38150,364045,14445796450,00,0.00,N,5,-3300,
20240401,42300,43000,45900,41000,734690,31838544500,00,0.00,N,5,-700,
20240325,43000,47300,48000,42450,851957,38470539600,00,0.00,N,5,-4600,
20240318,47600,44300,52200,44250,1414494,68433208500,00,0.00,N,2,4550,
20240311,43050,42800,48450,40100,1706222,74800817600,00,0.00,N,5,-350,
20240304,43400,35150,45850,34700,2563821,108659215200,00,0.00,N,2,8850,
20240226,34550,36600,36800,34500,154088,5475693150,00,0.00,N,5,-2600,
20240219,37150,35150,39200,34550,555378,20825443500,00,0.00,N,2,2450,
20240213,34700,33250,35500,32100,200942,6842848000,00,0.00,N,2,1950,
20240205,32750,31800,33350,31000,98034,3154212650,00,0.00,N,2,750,
20240129,32000,31050,32200,30050,104177,3262042700,00,0.00,N,2,900,
20240122,31100,34250,34250,30350,123233,3959101650,00,0.00,N,5,-2950,
20240115,34050,32950,34800,32200,143266,4845658300,00,0.00,N,2,1100,
20240108,32950,34000,34050,32600,95352,3179048500,00,0.00,N,5,-650,
20240102,33600,34150,34800,32950,65880,2228448400,00,0.00,N,5,-900,
20231226,34500,34100,35050,34000,55678,1929049150,00,0.00,N,2,400,
20231218,34100,34000,35100,33300,154299,5330673400,00,0.00,N,5,-200,
20231211,34300,34750,35050,33050,113587,3849693650,00,0.00,N,5,-550,
20231204,34850,33300,35100,32550,172127,5870522850,00,0.00,N,2,1600,
20231127,33250,32400,34500,31000,224224,7444170850,00,0.00,N,2,1400,
20231120,31850,31150,32450,30750,61759,1955483300,00,0.00,N,2,750,
20231113,31100,29700,31950,29700,63401,1962136100,00,0.00,N,2,1400,
20231106,29700,30650,32050,29700,89441,2782015250,00,0.00,N,5,-100,
20231030,29800,29600,29950,27600,99265,2840941350,00,0.00,N,2,250,
20231023,29550,29550,30800,28100,102909,3027382150,00,0.00,N,5,-750,
20231016,30300,31450,32250,29500,78568,2441586150,00,0.00,N,5,-1150,
20231010,31450,30300,31950,29700,90397,2797939550,00,0.00,N,2,1100,
20231004,30350,29200,30400,28750,85502,2504602850,00,0.00,N,2,350,
20230925,30000,30450,31000,29000,87957,2641723750,00,0.00,N,5,-1050,
20230918,31050,32900,33100,30450,147354,4662165700,00,0.00,N,5,-1900,
20230911,32950,33650,33900,31300,244467,7924103650,00,0.00,N,5,-950,
20230904,33900,34050,35200,33500,141248,4839735800,00,0.00,N,5,-50,
20230828,33950,33700,35550,33700,136773,4731357700,00,0.00,N,2,150,
20230821,33800,33950,34800,33550,147717,5039270650,00,0.00,N,5,-50,
20230814,33850,37150,37150,33850,252684,8869867200,00,0.00,N,5,-3200,
20230807,37050,38550,38600,36350,269052,9992762100,00,0.00,N,5,-1950,
20230731,39000,39300,43000,38300,555722,22614013100,00,0.00,N,5,-600,
20230724,39600,39700,43500,37300,1112984,45124123550,00,0.00,N,5,-100,
20230717,39700,37000,40900,36600,506211,19585849300,00,0.00,N,2,2700,
20230710,37000,35100,37300,35100,239371,8757092250,00,0.00,N,2,1550,
20230703,35450,37100,38250,35000,400930,14689328200,00,0.00,N,5,-1650,
20230626,37100,37550,40300,36500,359668,13562500900,00,0.00,N,5,-500,
20230619,37600,40650,41000,37550,357775,14011575700,00,0.00,N,5,-3300,
20230612,40900,41000,42800,40450,411038,17136046050,00,0.00,N,5,-350,
20230605,41250,40800,41650,39900,254241,10383720850,00,0.00,N,2,550,
20230530,40700,40100,40750,39650,145164,5831674450,00,0.00,N,2,850,
20230522,39850,40900,42500,39750,315562,12953661700,00,0.00,N,5,-1000,
20230515,40850,40900,41850,39750,244468,9972198050,00,0.00,N,5,-50,
20230508,40900,43700,44850,40700,360510,15155074150,00,0.00,N,5,-1750,
20230502,42650,42900,44250,42000,247702,10629050750,00,0.00,N,5,-250,
20230424,42900,47300,47550,42500,582194,25953499600,00,0.00,N,5,-4550,
20230417,47450,50700,59200,46850,1955474,105036970950,00,0.00,N,5,-1400,
20230410,48850,47400,50800,44200,1202042,57453484600,00,0.00,N,2,1700,
20230403,47150,43150,48000,40550,1438262,65587378300,00,0.00,N,2,4400,
20230327,42750,42750,45800,42700,555487,24377937900,00,0.00,N,2,900,
20230320,41850,39350,45100,38900,600871,25664411700,00,0.00,N,2,2550,
20230313,39300,39350,43300,37850,364106,14731258900,00,0.00,N,5,-400,
20230306,39700,45200,45300,38500,503146,21140877300,00,0.00,N,5,-2750,
20230227,42450,38400,42450,37400,325723,12978963750,00,0.00,N,2,3900,
20230220,38550,40650,41550,38250,143887,5712487100,00,0.00,N,5,-2100,
20230213,40650,43100,43100,40400,117675,4877868650,00,0.00,N,5,-2700,
20230206,43350,43000,44400,42100,114878,4974925550,00,0.00,N,2,350,
20230130,43000,42300,44200,41800,147148,6352515200,00,0.00,N,2,1050,
20230125,41950,41150,42200,40900,49266,2046928500,00,0.00,N,2,800,
20230116,41150,40350,42350,39800,87892,3614798950,00,0.00,N,2,900,
20230109,40250,39400,41350,38750,83305,3344683800,00,0.00,N,2,1350,
20230102,38900,40400,40600,37150,110526,4304548850,00,0.00,N,5,-1700,
20221226,40600,42150,43300,40450,106126,4457496200,00,0.00,N,5,-1950,
20221219,42550,44400,45850,42300,110688,4896171350,00,0.00,N,5,-1850,
20221212,44400,46650,48100,44400,119189,5452024650,00,0.00,N,5,-2500,
20221205,46900,48850,49400,46650,86556,4165712500,00,0.00,N,5,-1900,
20221128,48800,47800,53200,47400,229189,11711502400,00,0.00,N,2,950,
20221121,47850,49600,49950,46350,77693,3701708950,00,0.00,N,5,-1700,
20221114,49550,47550,51100,46950,87565,4317945750,00,0.00,N,2,2150,
20221107,47400,47100,48300,45950,64383,3030074850,00,0.00,N,2,50,
20221031,47350,46050,47650,44600,55294,2563448900,00,0.00,N,2,1350,
20221024,46000,44750,46650,44500,46286,2110945850,00,0.00,N,2,1350,
20221017,44650,44200,45150,42700,56556,2495242700,00,0.00,N,5,-100,
20221011,44750,47000,47450,43000,53162,2353062300,00,0.00,N,5,-2700,
20221004,47450,45900,48050,44900,47406,2199924800,00,0.00,N,2,1650,
20220926,45800,48600,49100,43500,115233,5253944700,00,0.00,N,5,-2900,
20220919,48700,50700,51300,48600,74173,3705130300,00,0.00,N,5,-2000,
20220913,50700,51400,52900,50700,50609,2611542100,00,0.00,N,5,-300,
20220905,51000,50600,51800,50200,46358,2359970700,00,0.00,N,2,100,
20220829,50900,54400,55300,50500,117959,6165661400,00,0.00,N,5,-4700,
20220822,55600,56800,57700,55300,62557,3525647600,00,0.00,N,5,-2300,
20220816,57900,58500,60400,57500,107212,6325605200,00,0.00,N,5,-600,
20220808,58500,57200,59300,56100,134096,7697141100,00,0.00,N,2,1400,
20220801,57100,54400,59800,53700,231702,13332089200,00,0.00,N,2,2700,
20220725,54400,53900,56800,53600,121510,6737298000,00,0.00,N,2,500,
20220718,53900,53200,54700,51600,94400,4998813100,00,0.00,N,2,1400,
20220711,52500,51800,53300,49200,116324,5937654750,00,0.00,N,2,600,
20220704,51900,55400,55400,51900,93138,4964282800,00,0.00,N,5,-2700,
20220627,54600,52600,55400,51800,107526,5794645800,00,0.00,N,2,2200,
20220620,52400,51600,52900,49450,127080,6426940950,00,0.00,N,2,400,
20220613,52000,51800,53200,49500,142472,7392487600,00,0.00,N,5,-1300,
20220607,53300,55100,55100,52100,78995,4247510200,00,0.00,N,5,-1900,
20220530,55200,56700,57300,54100,83280,4603378900,00,0.00,N,5,-1100,
20220523,56300,57100,58400,55100,108502,6082237700,00,0.00,N,5,-500,
20220516,56800,56900,57900,55300,107618,6123509300,00,0.00,N,5,-100,
20220509,56900,55600,57300,53900,136858,7617144100,00,0.00,N,2,1400,
20220502,55500,58500,59300,55500,149982,8606493300,00,0.00,N,5,-3900,
20220425,59400,59100,61100,58100,153129,9086822600,00,0.00,N,5,-700,
20220418,60100,59900,62200,58200,325042,19628041600,00,0.00,N,3,0,
20220411,60100,60400,61000,57000,165455,9756924700,00,0.00,N,2,300,
20220404,59800,57400,60300,56500,214069,12616838600,00,0.00,N,2,2500,
20220328,57300,55000,59700,54200,225085,13088825000,00,0.00,N,2,2300,
20220321,55000,56500,57000,54100,112830,6259843800,00,0.00,N,5,-1400,
20220314,56400,57800,57800,52500,206866,11384198200,00,0.00,N,5,-1700,
20220307,58100,56600,59600,54000,237779,13643625900,00,0.00,N,2,900,
20220228,57200,52100,58100,51300,214542,11734683200,00,0.00,N,2,4000,
20220221,53200,54100,54800,51200,222506,11801192900,00,0.00,N,5,-2200,
20220214,55400,58400,59600,53100,283884,16099043000,00,0.00,N,5,-4400,
20220207,59800,59600,65700,57100,887743,54689581000,00,0.00,N,2,2200,
20220203,57600,53000,57800,52700,152411,8509461000,00,0.00,N,2,5600,
20220124,52000,54400,55600,49800,208391,11000962100,00,0.00,N,5,-3000,
20220117,55000,54800,58000,54700,373671,21219155500,00,0.00,N,2,200,
20220110,54800,51200,56300,50500,328560,17698577300,00,0.00,N,2,3200,
20220103,51600,50900,54000,49600,355759,18426584650,00,0.00,N,2,400,
20211227,51200,52600,53100,50100,126052,6463825000,00,0.00,N,5,-1200,
20211220,52400,52000,53700,50800,177779,9274884100,00,0.00,N,2,400,
20211213,52000,52400,52900,50700,131169,6801558800,00,0.00,N,5,-400,
20211206,52400,51500,55000,49950,305636,16032145650,00,0.00,N,2,900,
20211129,51500,53500,55000,49750,337508,17646339550,00,0.00,N,5,-3500,
20211122,55000,58200,59700,52700,613297,34181413500,00,0.00,N,5,-3000,
20211115,58000,52100,63400,49300,815372,46293478200,00,0.00,N,2,6600,
20211108,51400,49600,52100,47750,282658,14052479850,00,0.00,N,2,1400,
20211101,50000,52100,54000,49900,234039,12182902550,00,0.00,N,5,-2100,
20211025,52100,58300,58700,51900,330475,18201177800,00,0.00,N,5,-6000,
20211018,58100,61500,66500,57400,598268,37066934600,00,0.00,N,5,-4000,
20211012,62100,61700,63600,57100,337652,20491438700,00,0.00,N,2,1400,
20211005,60700,58800,62700,55700,424708,25109692600,00,0.00,N,2,1100,
20210927,59600,65500,67600,58800,429964,27145070100,00,0.00,N,5,-6200,
20210923,65800,67000,67600,64100,160175,10583840300,00,0.00,N,5,-2200,
20210913,68000,67400,71900,65900,893044,61771907400,00,0.00,N,2,600,
20210906,67400,56100,69400,55800,1258460,80945485700,00,0.00,N,2,11300,
20210830,56100,54500,59700,53100,818419,46114511200,00,0.00,N,2,1700,
20210823,54400,48350,55000,47700,1354300,70023423900,00,0.00,N,2,6450,
20210817,47950,42600,49850,41150,782252,36454991500,00,0.00,N,2,5550,
20210809,42400,44150,44250,42350,109321,4725430250,00,0.00,N,5,-1800,
20210802,44200,43550,44550,42850,85150,3729222900,00,0.00,N,2,1050,
20210726,43150,45550,45650,42900,113320,5006367700,00,0.00,N,5,-2300,
20210719,45450,45700,46300,44100,158276,7134462250,00,0.00,N,5,-600,
20210712,46050,42700,49650,42700,727239,34258991400,00,0.00,N,2,3350,