KissMeData/103140/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,55800,56100,58800,54000,1742380,97645118600,00,0.00,N,2,800,
20250203,55000,51700,55800,50700,940159,50011137200,00,0.00,N,2,2000,
20250131,53000,54700,54900,52700,170922,9087006700,00,0.00,N,5,-1600,
20250120,54600,56100,56200,53200,885123,48271706100,00,0.00,N,5,-1400,
20250113,56000,53700,56400,51800,924992,50061948100,00,0.00,N,2,2500,
20250106,53500,53700,53700,51600,931547,49146700400,00,0.00,N,2,300,
20241230,53200,49250,53500,49250,595571,30700085300,00,0.00,N,2,3450,
20241223,49750,49600,61700,49500,2341336,125765342250,00,0.00,N,2,300,
20241216,49450,51700,52200,49000,766097,38531956500,00,0.00,N,5,-1850,
20241209,51300,47600,51800,46150,903702,44300905250,00,0.00,N,2,1850,
20241202,49450,51400,54100,48800,903763,46657071200,00,0.00,N,5,-1950,
20241125,51400,56100,57700,51000,1245445,66281013500,00,0.00,N,5,-4600,
20241118,56000,59700,59700,55100,1217428,69538357000,00,0.00,N,5,-3700,
20241111,59700,63100,65100,57400,1367054,83719375100,00,0.00,N,5,-4000,
20241104,63700,66000,67900,61100,1649737,106350009800,00,0.00,N,5,-2300,
20241028,66000,71000,72600,65400,1733879,119151114000,00,0.00,N,5,-4900,
20241021,70900,68600,74000,68100,3484642,247854605000,00,0.00,N,2,4800,
20241014,66100,64900,67200,62500,1089813,70723496300,00,0.00,N,2,2200,
20241007,63900,67300,68700,62200,1548502,102223656800,00,0.00,N,5,-2900,
20240930,66800,62300,66900,60100,1612894,102397384100,00,0.00,N,2,4900,
20240923,61900,56100,62900,53900,3340156,197727859500,00,0.00,N,2,6100,
20240919,55800,58500,58600,52900,1395139,76499742900,00,0.00,N,5,-2100,
20240909,57900,59300,60000,54700,2117760,119857630200,00,0.00,N,5,-3700,
20240902,61600,64500,68400,61200,1854617,120294094600,00,0.00,N,5,-2800,
20240826,64400,58500,65500,58500,2201369,137563751000,00,0.00,N,2,6800,
20240819,57600,55800,58300,55000,739382,41778523900,00,0.00,N,2,1800,
20240812,55800,53400,56700,52800,745328,41024058000,00,0.00,N,2,2800,
20240805,53000,53300,54100,47000,1483754,76293837800,00,0.00,N,5,-1300,
20240729,54300,60000,60100,53300,1953072,111754362600,00,0.00,N,5,-5700,
20240722,60000,62200,65200,59000,2873656,176934535412,00,0.00,N,5,-1700,
20240715,61700,69200,70700,58600,2430599,160044486500,00,0.00,N,5,-5200,
20240708,66900,65500,71100,64800,2831977,193108413200,00,0.00,N,2,2900,
20240701,64000,63500,68300,61200,2435809,157387106500,00,0.00,N,2,700,
20240624,63300,64000,69200,60300,2785372,179606799500,00,0.00,N,5,-200,
20240617,63500,58000,71000,57300,4739905,302589961700,00,0.00,N,2,6100,
20240610,57400,56500,59400,55600,1729948,99624776100,00,0.00,N,3,0,
20240603,57400,61900,62500,57200,1543688,91671508600,00,0.00,N,5,-4500,
20240527,61900,65600,68100,61400,1928107,124398244300,00,0.00,N,5,-3500,
20240520,65400,74000,76200,63000,2719057,188435897900,00,0.00,N,5,-6800,
20240513,72200,74200,78900,71500,2564907,194469200900,00,0.00,N,5,-600,
20240507,72800,74100,77400,71000,1986761,145542672500,00,0.00,N,5,-2100,
20240429,74900,64500,75800,63000,5291560,373376450000,00,0.00,N,2,12000,
20240422,62900,61600,63400,58100,2052297,124387276000,00,0.00,N,2,2100,
20240415,60800,63400,65400,56800,3387861,205103966600,00,0.00,N,5,-800,
20240408,61600,52400,67500,51600,4340043,259337448600,00,0.00,N,2,9900,
20240401,51700,51100,53800,48800,1749086,89441304650,00,0.00,N,2,1200,
20240325,50500,48550,51900,47750,1886051,94012528200,00,0.00,N,2,2450,
20240318,48050,46400,50700,46250,2609033,125795707768,00,0.00,N,2,2850,
20240311,45200,48950,50300,44300,2401401,111116695500,00,0.00,N,5,-3200,
20240304,48400,43200,51300,42350,3643387,170613529550,00,0.00,N,2,5250,
20240226,43150,42600,43900,41500,1300142,55583973250,00,0.00,N,2,950,
20240219,42200,38550,43850,38100,2419398,99058356850,00,0.00,N,2,3750,
20240213,38450,38100,39200,38100,612387,23641808300,00,0.00,N,2,500,
20240205,37950,40350,40600,37550,915586,35599394500,00,0.00,N,5,-2300,
20240129,40250,38850,40400,38050,925985,36471910800,00,0.00,N,2,1650,
20240122,38600,36950,39650,36150,740854,28223158800,00,0.00,N,2,1800,
20240115,36800,37750,37800,36000,516871,18997736450,00,0.00,N,5,-400,
20240108,37200,39400,39650,36300,708214,26597354750,00,0.00,N,5,-2150,
20240102,39350,39200,40500,38300,646254,25512419200,00,0.00,N,2,150,
20231226,39200,39050,39350,37900,457741,17714831650,00,0.00,N,2,550,
20231218,38650,37900,39300,36700,790181,30184802250,00,0.00,N,2,800,
20231211,37850,38200,38850,37400,691582,26306968550,00,0.00,N,5,-100,
20231204,37950,37300,40000,36800,1410640,54608568000,00,0.00,N,2,1150,
20231127,36800,36450,37000,35100,614507,22147933800,00,0.00,N,2,350,
20231120,36450,35300,36800,35100,405293,14703902100,00,0.00,N,2,1100,
20231113,35350,36750,37250,35250,511564,18555287150,00,0.00,N,5,-1150,
20231106,36500,37150,37300,35550,669249,24486679800,00,0.00,N,5,-200,
20231030,36700,34100,37600,34100,1326368,48236385250,00,0.00,N,2,2650,
20231023,34050,33200,35300,33100,883074,30337698350,00,0.00,N,2,900,
20231016,33150,35650,37500,32750,1163825,40681942100,00,0.00,N,5,-1650,
20231010,34800,34550,35400,32750,941007,32384963750,00,0.00,N,2,2150,
20231004,32650,33300,33300,31750,319383,10337146650,00,0.00,N,5,-1150,
20230925,33800,35800,35850,33400,332827,11390251950,00,0.00,N,5,-2000,
20230918,35800,37150,37450,34600,383054,13921391200,00,0.00,N,5,-1450,
20230911,37250,35400,37550,35200,965926,35390011300,00,0.00,N,2,2250,
20230904,35000,35850,36650,34700,647389,23120485600,00,0.00,N,5,-700,
20230828,35700,34000,35950,34000,637279,22424476900,00,0.00,N,2,1950,
20230821,33750,34100,34850,33600,473072,16150949000,00,0.00,N,5,-350,
20230814,34100,35700,35750,33300,512052,17514791100,00,0.00,N,5,-1350,
20230807,35450,35350,36900,35050,685342,24544977950,00,0.00,N,5,-550,
20230731,36000,38250,38350,35500,1324582,48991615350,00,0.00,N,5,-2150,
20230724,38150,39950,42000,38000,970651,38533353550,00,0.00,N,5,-1950,
20230717,40100,42300,42300,39700,759042,30813712650,00,0.00,N,5,-2500,
20230710,42600,40450,43550,40050,992659,41723065500,00,0.00,N,2,2600,
20230703,40000,43650,43750,39550,874362,36179958700,00,0.00,N,5,-3400,
20230626,43400,44550,45250,42750,647335,28307152400,00,0.00,N,5,-1250,
20230619,44650,41350,44850,41350,1414392,61929378350,00,0.00,N,2,3000,
20230612,41650,41650,42500,40600,1018699,42536064300,00,0.00,N,2,150,
20230605,41500,40700,42200,40550,800361,33078756300,00,0.00,N,2,1200,
20230530,40300,39500,40450,38700,719360,28338762050,00,0.00,N,2,950,
20230522,39350,40950,41250,39000,968794,38759640950,00,0.00,N,5,-1550,
20230515,40900,40900,41250,39250,1061873,42725741900,00,0.00,N,5,-450,
20230508,41350,43350,43750,40550,942915,39780493050,00,0.00,N,5,-1750,
20230502,43100,43300,46100,42750,1196457,53365487350,00,0.00,N,2,700,
20230424,42400,45500,46700,41900,2460694,107823345450,00,0.00,N,5,-2400,
20230417,44800,41700,47600,41650,3885328,174727303400,00,0.00,N,2,3500,
20230410,41300,37650,41650,37600,1855550,74150490350,00,0.00,N,2,3700,
20230403,37600,38250,39600,37250,1138741,43771758550,00,0.00,N,5,-200,
20230327,37800,36650,38100,36000,987693,36710934050,00,0.00,N,2,1450,
20230320,36350,35750,37450,35700,873044,31841963650,00,0.00,N,2,650,
20230313,35700,37500,38650,35450,1074400,39631238700,00,0.00,N,5,-2450,
20230306,38150,39000,39250,36450,1758532,66589448050,00,0.00,N,5,-750,
20230227,38900,35650,38950,35550,2040490,77287344300,00,0.00,N,2,3150,
20230220,35750,34650,37700,34200,1466694,53441398150,00,0.00,N,2,1150,
20230213,34600,34950,35150,33550,697411,23974321200,00,0.00,N,5,-350,
20230206,34950,34400,35350,33350,1119265,38574039950,00,0.00,N,2,50,
20230130,34900,35950,36500,34650,935158,33267113250,00,0.00,N,5,-1000,
20230125,35900,35050,36100,34750,733612,25922094400,00,0.00,N,2,1550,
20230116,34350,34350,35100,33600,736601,25290515750,00,0.00,N,2,450,
20230109,33900,32550,34350,32100,1112259,37080414750,00,0.00,N,2,1950,
20230102,31950,33650,33650,30950,955348,30480007600,00,0.00,N,5,-1700,
20221226,33650,33000,34750,32700,884403,29765968750,00,0.00,N,2,750,
20221219,32900,33200,33450,32200,629193,20767541950,00,0.00,N,5,-350,
20221212,33250,31100,33550,30750,982622,31777862800,00,0.00,N,2,2050,
20221205,31200,30500,32000,29950,805209,25116198050,00,0.00,N,2,800,
20221128,30400,30500,31050,30050,512616,15617558200,00,0.00,N,2,350,
20221121,30050,29800,30150,28900,329478,9693956550,00,0.00,N,2,300,
20221114,29750,30200,30450,29350,564262,16871582050,00,0.00,N,5,-50,
20221107,29800,27000,30200,26900,947558,27193132200,00,0.00,N,2,3050,
20221031,26750,26650,27100,25600,470938,12412162800,00,0.00,N,2,250,
20221024,26500,27300,27650,26350,453721,12140898700,00,0.00,N,5,-550,
20221017,27050,26300,27600,25850,337593,9125754250,00,0.00,N,2,350,
20221011,26700,26150,27100,25400,361733,9536069750,00,0.00,N,2,300,
20221004,26400,24850,28100,24750,908203,24342128300,00,0.00,N,2,2100,
20220926,24300,27500,27550,23700,764704,19268488950,00,0.00,N,5,-3400,
20220919,27700,26650,28600,26250,779864,21209755650,00,0.00,N,2,800,
20220913,26900,28700,28850,26700,995855,27822637350,00,0.00,N,5,-1600,
20220905,28500,29800,33000,27600,3586413,109525345300,00,0.00,N,5,-800,
20220829,29300,28650,31500,28500,1204486,36299301750,00,0.00,N,5,-50,
20220822,29350,28450,29600,28100,758359,21899033350,00,0.00,N,2,950,
20220816,28400,28050,28450,27000,459429,12793551150,00,0.00,N,2,400,
20220808,28000,26950,28400,26900,470862,13042384750,00,0.00,N,2,1050,
20220801,26950,27850,28250,26650,572927,15606728550,00,0.00,N,5,-750,
20220725,27700,25450,27700,25300,720561,19062266900,00,0.00,N,2,2350,
20220718,25350,24150,25600,24100,459210,11509684200,00,0.00,N,2,1450,
20220711,23900,24750,25150,23700,544399,13245136000,00,0.00,N,5,-250,
20220704,24150,24500,24650,23300,557557,13329411900,00,0.00,N,5,-450,
20220627,24600,25250,25800,24500,421871,10611938700,00,0.00,N,5,-450,
20220620,25050,27500,27600,24450,608040,15603438400,00,0.00,N,5,-2550,
20220613,27600,30300,30350,27050,706385,20112476400,00,0.00,N,5,-3100,
20220607,30700,30850,31400,30250,548902,16916995700,00,0.00,N,5,-200,
20220530,30900,31900,32450,30050,1023239,31760877850,00,0.00,N,2,900,
20220523,30000,29600,30450,29500,413083,12361140850,00,0.00,N,2,500,
20220516,29500,29950,30600,28900,467805,13832080050,00,0.00,N,5,-300,
20220509,29800,30900,30900,28850,664513,19616393250,00,0.00,N,5,-1100,
20220502,30900,31700,32650,30700,435231,13774726200,00,0.00,N,5,-1100,
20220425,32000,33050,33250,31150,690547,22131754300,00,0.00,N,5,-1450,
20220418,33450,33400,33900,32850,513706,17229295750,00,0.00,N,2,50,
20220411,33400,32200,33500,31750,557877,18316533800,00,0.00,N,2,1200,
20220404,32200,33100,33500,31600,689716,22594090850,00,0.00,N,5,-900,
20220328,33100,33550,33950,32900,547531,18254972100,00,0.00,N,5,-550,
20220321,33650,32550,33950,32250,734771,24418811350,00,0.00,N,2,1200,
20220314,32450,33050,34300,31850,1103336,36290154550,00,0.00,N,5,-350,
20220307,32800,35250,36000,31600,1969617,67515960150,00,0.00,N,5,-1500,
20220228,34300,31700,34400,31600,1341069,44829682250,00,0.00,N,2,2700,
20220221,31600,31700,32350,30850,721824,22773415800,00,0.00,N,5,-50,
20220214,31650,31300,33650,30750,1777795,57253887550,00,0.00,N,2,450,
20220207,31200,31100,32350,30500,673001,21065956100,00,0.00,N,2,200,
20220203,31000,30200,31150,30100,237501,7300826150,00,0.00,N,2,1400,
20220124,29600,32000,32350,28450,745843,22390237200,00,0.00,N,5,-2700,
20220117,32300,33350,33800,32050,967810,31809462300,00,0.00,N,5,-1050,
20220110,33350,32400,34200,31550,858957,28400982600,00,0.00,N,2,900,
20220103,32450,31350,33000,31150,744769,24031684350,00,0.00,N,2,1300,
20211227,31150,31600,32000,31050,435109,13688743800,00,0.00,N,5,-300,
20211220,31450,31050,31650,30150,405943,12557406150,00,0.00,N,2,150,
20211213,31300,31500,31600,30550,416005,12952972400,00,0.00,N,5,-200,
20211206,31500,30050,31550,29850,423992,13129064850,00,0.00,N,2,1000,
20211129,30500,29400,30700,28500,674438,19962452650,00,0.00,N,5,-100,
20211122,30600,31350,32500,30500,546925,17269103350,00,0.00,N,5,-750,
20211115,31350,32500,32950,31000,490156,15597871050,00,0.00,N,5,-1050,
20211108,32400,32050,32800,31150,646522,20612907050,00,0.00,N,2,300,
20211101,32100,33100,34200,32000,647465,21472404750,00,0.00,N,5,-1000,
20211025,33100,33850,34350,32950,538420,18053381950,00,0.00,N,5,-800,
20211018,33900,34900,35950,33650,1107330,38729589750,00,0.00,N,5,-150,
20211012,34050,32650,35100,32000,736145,24677884350,00,0.00,N,2,1850,
20211005,32200,32000,33400,31650,659516,21345213750,00,0.00,N,5,-300,
20210927,32500,34450,34700,32300,669222,22401779150,00,0.00,N,5,-2200,
20210923,34700,35100,35300,34450,307290,10699575550,00,0.00,N,5,-1000,
20210913,35700,35050,37700,35050,1326081,48372015300,00,0.00,N,2,900,
20210906,34800,35600,36500,34200,715935,25307963850,00,0.00,N,5,-750,
20210830,35550,34900,36000,34550,614555,21760636200,00,0.00,N,2,1350,
20210823,34200,32800,35050,32800,635208,21709097350,00,0.00,N,2,1300,
20210817,32900,36400,36800,32700,1075785,37140524450,00,0.00,N,5,-3900,
20210809,36800,38000,38000,36150,975771,36294869900,00,0.00,N,5,-1400,
20210802,38200,38550,39100,37900,1211673,46572782150,00,0.00,N,5,-350,
20210726,38550,40000,40500,38450,2534788,100137161550,00,0.00,N,5,-650,
20210719,39200,38600,39600,36350,1583797,60520637000,00,0.00,N,2,350,
20210712,38850,37250,39300,36900,1427380,54659176950,00,0.00,N,2,2050,