KissMeData/001820/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,23600,23800,24200,21500,129828,2970188225,00,0.00,N,5,-750,
20250331,24350,25100,25750,23850,124037,3083464000,00,0.00,N,5,-1750,
20250324,26100,28200,28400,25950,164621,4461081450,00,0.00,N,5,-2500,
20250317,28600,28100,28600,27400,183643,5141879000,00,0.00,N,2,550,
20250310,28050,27800,28500,26200,161952,4465318025,00,0.00,N,2,50,
20250304,28000,28000,28700,27500,139814,3914774200,00,0.00,N,5,-550,
20250224,28550,29600,30450,28500,177715,5227630800,00,0.00,N,5,-1650,
20250217,30200,31000,31300,29500,219788,6696416200,00,0.00,N,5,-350,
20250210,30550,29300,32800,28650,514797,15996518250,00,0.00,N,2,1150,
20250203,29400,28150,29600,27150,182896,5177712900,00,0.00,N,2,550,
20250131,28850,29000,29350,28550,55559,1599922850,00,0.00,N,5,-700,
20250120,29550,29000,30850,28700,337136,10060397150,00,0.00,N,2,750,
20250113,28800,29750,30000,28500,161875,4724478850,00,0.00,N,5,-950,
20250106,29750,27600,31350,27600,460228,13821611950,00,0.00,N,2,2200,
20241230,27550,26750,27950,26500,56039,1530280350,00,0.00,N,2,700,
20241223,26850,26200,28050,26200,107023,2914912200,00,0.00,N,2,750,
20241216,26100,27200,28750,26100,172281,4742234600,00,0.00,N,5,-1100,
20241209,27200,24000,27300,23150,230529,5814674550,00,0.00,N,2,2400,
20241202,24800,26350,26800,24050,212147,5434695700,00,0.00,N,5,-1800,
20241125,26600,26950,28200,26400,126373,3445459550,00,0.00,N,5,-350,
20241118,26950,26850,28050,26350,280494,7623362050,00,0.00,N,2,150,
20241111,26800,31650,32550,26450,437910,12467933150,00,0.00,N,5,-5600,
20241104,32400,32000,33150,31800,129719,4208052350,00,0.00,N,2,400,
20241028,32000,32500,34150,31850,166362,5460397950,00,0.00,N,5,-750,
20241021,32750,34800,34950,32600,177485,5965267300,00,0.00,N,5,-2100,
20241014,34850,35650,37000,34300,200336,7161401600,00,0.00,N,5,-800,
20241007,35650,34400,37350,34050,279720,10053854550,00,0.00,N,2,1450,
20240930,34200,36400,36400,33750,142252,4944418650,00,0.00,N,5,-2150,
20240923,36350,33950,37000,33800,208372,7383084550,00,0.00,N,2,2450,
20240919,33900,34400,34650,33200,58620,1988419600,00,0.00,N,5,-200,
20240909,34100,32700,34700,32300,223434,7475272250,00,0.00,N,2,400,
20240902,33700,38950,38950,33300,255379,9114869650,00,0.00,N,5,-5350,
20240826,39050,39050,39300,36350,142006,5434723600,00,0.00,N,2,150,
20240819,38900,41100,41100,38400,181567,7196759850,00,0.00,N,5,-1800,
20240812,40700,38800,41000,38400,117727,4699793150,00,0.00,N,2,1750,
20240805,38950,39200,39950,33400,456507,16992012650,00,0.00,N,5,-1850,
20240729,40800,42300,44300,40450,285006,12066501300,00,0.00,N,5,-1500,
20240722,42300,46900,47200,41750,429295,19167185750,00,0.00,N,5,-4850,
20240715,47150,45350,50300,44250,889774,42397560750,00,0.00,N,2,2200,
20240708,44950,44600,46600,43600,607127,27344076350,00,0.00,N,2,350,
20240701,44600,41350,46250,39800,762891,33194498600,00,0.00,N,2,3300,
20240624,41300,41650,42700,40200,187785,7767591250,00,0.00,N,5,-750,
20240617,42050,43200,43350,41100,332702,13899820350,00,0.00,N,5,-1150,
20240610,43200,42800,45250,42050,447624,19456576050,00,0.00,N,2,500,
20240603,42700,43750,44400,42350,279026,12065732300,00,0.00,N,5,-1050,
20240527,43750,47800,48400,43700,554494,25498660900,00,0.00,N,5,-3800,
20240520,47550,49900,50900,46550,694027,33874050400,00,0.00,N,5,-1800,
20240513,49350,50800,53000,48400,1037274,51962111300,00,0.00,N,5,-1350,
20240507,50700,52100,54400,49850,1262460,65803416750,00,0.00,N,5,-200,
20240429,50900,53500,54500,47950,2320827,118021142700,00,0.00,N,5,-1400,
20240422,52300,44400,52900,42700,3040272,147326406550,00,0.00,N,2,7950,
20240415,44350,45500,46950,41550,2237140,98831547400,00,0.00,N,5,-950,
20240408,45300,36600,48500,35150,2590163,113088601150,00,0.00,N,2,8750,
20240401,36550,33600,36800,33500,501897,17687086100,00,0.00,N,2,3250,
20240325,33300,32200,33600,32150,208471,6866404700,00,0.00,N,2,900,
20240318,32400,32550,32900,31850,162080,5248836000,00,0.00,N,5,-100,
20240311,32500,32050,33100,31450,185458,5955705050,00,0.00,N,2,450,
20240304,32050,32900,33350,30600,256534,8176958650,00,0.00,N,5,-850,
20240226,32900,34000,34050,32500,147514,4870531400,00,0.00,N,5,-1100,
20240219,34000,34700,35350,33850,129743,4489374800,00,0.00,N,5,-850,
20240213,34850,34450,35300,34300,94499,3294843950,00,0.00,N,2,300,
20240205,34550,34800,35000,34100,62660,2170762150,00,0.00,N,5,-50,
20240129,34600,36250,36250,33400,178117,6152036500,00,0.00,N,5,-1450,
20240122,36050,37100,37750,35750,127716,4672073100,00,0.00,N,5,-500,
20240115,36550,37250,37800,35100,120523,4379756350,00,0.00,N,5,-800,
20240108,37350,38700,39550,37300,152079,5853822400,00,0.00,N,5,-1400,
20240102,38750,38100,41100,37700,312112,12366037050,00,0.00,N,2,650,
20231226,38100,38800,38800,37300,104027,3936018300,00,0.00,N,5,-700,
20231218,38800,38000,40700,37350,434344,16849858900,00,0.00,N,2,1000,
20231211,37800,40250,40250,37500,257911,9988657700,00,0.00,N,5,-1250,
20231204,39050,39800,40300,37350,239491,9336507800,00,0.00,N,5,-300,
20231127,39350,37800,39950,37050,261465,10177297200,00,0.00,N,2,1750,
20231120,37600,36600,38450,36000,182310,6840124850,00,0.00,N,2,1300,
20231113,36300,34950,37100,34300,126670,4562601600,00,0.00,N,2,1400,
20231106,34900,34700,36400,34650,104788,3715931100,00,0.00,N,2,600,
20231030,34300,32500,34400,32400,95178,3184438150,00,0.00,N,2,1200,
20231023,33100,35350,37150,33000,216099,7565205150,00,0.00,N,5,-2450,
20231016,35550,34700,37400,34050,187585,6749369400,00,0.00,N,2,300,
20231010,35250,34150,35500,33900,69582,2426697700,00,0.00,N,2,1000,
20231004,34250,35600,35600,33550,67900,2337127650,00,0.00,N,5,-1750,
20230925,36000,35050,36300,34400,68073,2393862600,00,0.00,N,2,200,
20230918,35800,37450,38100,35700,136109,5026190200,00,0.00,N,5,-2200,
20230911,38000,38950,39350,37100,189923,7243814350,00,0.00,N,5,-1150,
20230904,39150,40750,41600,39000,190611,7647210050,00,0.00,N,5,-1400,
20230828,40550,39700,41000,38950,167990,6707013600,00,0.00,N,2,1250,
20230821,39300,40000,40350,38950,194985,7703907750,00,0.00,N,5,-700,
20230814,40000,40800,41400,39000,168315,6742509450,00,0.00,N,5,-750,
20230807,40750,40150,43200,39950,342733,14110048500,00,0.00,N,3,0,
20230731,40750,39600,46950,38750,945722,41065943350,00,0.00,N,2,1550,
20230724,39200,42900,42900,38200,430884,17278287200,00,0.00,N,5,-3700,
20230717,42900,43350,46450,42650,368172,16385042650,00,0.00,N,5,-200,
20230710,43100,41700,43450,41350,141614,6036161550,00,0.00,N,2,1200,
20230703,41900,42900,44550,41550,175765,7612391150,00,0.00,N,5,-550,
20230626,42450,44700,44850,41900,192428,8338905700,00,0.00,N,5,-2050,
20230619,44500,46200,47300,44350,185020,8443082800,00,0.00,N,5,-1650,
20230612,46150,44900,47900,44700,435073,20299039200,00,0.00,N,2,1850,
20230605,44300,45300,45350,43550,139629,6170372000,00,0.00,N,5,-850,
20230530,45150,44650,45450,44000,151201,6769719850,00,0.00,N,2,1150,
20230522,44000,43950,44550,42750,195409,8518833600,00,0.00,N,2,300,
20230515,43700,42550,44350,41550,234959,10153110300,00,0.00,N,2,1150,
20230508,42550,42350,43200,41200,292349,12327206350,00,0.00,N,5,-650,
20230502,43200,41350,48750,41350,1409395,65049475700,00,0.00,N,2,1850,
20230424,41350,43000,43500,40550,292461,12261953350,00,0.00,N,5,-1800,
20230417,43150,45650,46000,42600,272307,12027814750,00,0.00,N,5,-3000,
20230410,46150,46750,47300,45350,288497,13326075250,00,0.00,N,5,-600,
20230403,46750,48750,48850,45800,516926,24463410200,00,0.00,N,5,-2000,
20230327,48750,50900,51400,47900,656993,32614525300,00,0.00,N,3,0,
20230320,48750,47300,49300,45700,493204,23451522250,00,0.00,N,2,1450,
20230313,47300,47000,49600,45100,417570,19812980750,00,0.00,N,5,-450,
20230306,47750,45200,49650,44650,637898,30396213100,00,0.00,N,2,3200,
20230227,44550,45800,46550,44200,294334,13306926150,00,0.00,N,5,-2000,
20230220,46550,44200,47950,42650,587065,26830060050,00,0.00,N,2,2350,
20230213,44200,41050,45250,39350,722674,30785627450,00,0.00,N,2,2950,
20230206,41250,40050,42950,39250,373496,15450036900,00,0.00,N,2,1150,
20230130,40100,39900,41200,38150,304341,12068093000,00,0.00,N,2,200,
20230125,39900,40300,40900,39300,226394,9064647900,00,0.00,N,2,650,
20230116,39250,37000,41500,36650,528152,20815563400,00,0.00,N,2,2250,
20230109,37000,38400,39550,36500,614710,23374571100,00,0.00,N,5,-950,
20230102,37950,30000,38850,28600,843758,29627350200,00,0.00,N,2,7950,
20221226,30000,31100,31700,29900,127843,3936670000,00,0.00,N,5,-1300,
20221219,31300,33050,33100,31150,133553,4285249850,00,0.00,N,5,-2150,
20221212,33450,33050,33950,32750,82511,2752875750,00,0.00,N,2,250,
20221205,33200,34600,34950,31950,162733,5410980450,00,0.00,N,5,-1400,
20221128,34600,36550,36600,34350,410349,14386935450,00,0.00,N,5,-2200,
20221121,36800,38900,39850,36350,362673,13714888100,00,0.00,N,5,-350,
20221114,37150,34650,39650,34400,503381,18936351850,00,0.00,N,2,2550,
20221107,34600,31800,35400,31500,220311,7463226050,00,0.00,N,2,3250,
20221031,31350,31750,32300,30500,93272,2948988800,00,0.00,N,2,50,
20221024,31300,31650,32150,31150,73836,2332396500,00,0.00,N,2,150,
20221017,31150,29900,32600,29700,94741,2987357000,00,0.00,N,2,650,
20221011,30500,30950,30950,29000,117592,3527096150,00,0.00,N,5,-1150,
20221004,31650,30600,32400,30500,94886,2974358100,00,0.00,N,2,1400,
20220926,30250,34500,34500,29400,270069,8643795950,00,0.00,N,5,-4750,
20220919,35000,38850,39350,34950,164038,6045986400,00,0.00,N,5,-3850,
20220913,38850,39900,41000,38850,104851,4168535750,00,0.00,N,5,-250,
20220905,39100,40300,40850,38850,87472,3465186100,00,0.00,N,5,-1850,
20220829,40950,40200,42800,39950,119232,4881793550,00,0.00,N,5,-700,
20220822,41650,44300,44300,40250,208148,8699827150,00,0.00,N,5,-2700,
20220816,44350,44400,46100,42750,182461,8118679950,00,0.00,N,2,400,
20220808,43950,44050,44350,41650,158115,6779341350,00,0.00,N,5,-450,
20220801,44400,42900,44650,42400,119383,5232005850,00,0.00,N,2,1600,
20220725,42800,41900,43200,41300,83975,3553123700,00,0.00,N,2,900,
20220718,41900,41950,43400,40500,114328,4828784650,00,0.00,N,2,550,
20220711,41350,40000,41800,39050,128265,5186252800,00,0.00,N,2,1650,
20220704,39700,39000,40400,37700,141311,5512550350,00,0.00,N,2,700,
20220627,39000,40100,41450,38700,148268,5957184950,00,0.00,N,5,-600,
20220620,39600,42650,42650,37100,300781,11836606850,00,0.00,N,5,-2550,
20220613,42150,47750,47950,41350,264415,11699441300,00,0.00,N,5,-6550,
20220607,48700,50800,50800,48000,108188,5346818800,00,0.00,N,5,-1700,
20220530,50400,50500,50900,50100,95120,4797092200,00,0.00,N,2,450,
20220523,49950,51400,52300,49850,152671,7691217200,00,0.00,N,5,-1350,
20220516,51300,51600,52000,49950,122096,6223883400,00,0.00,N,2,700,
20220509,50600,53800,54400,49750,245334,12590901300,00,0.00,N,5,-3300,
20220502,53900,54800,55300,53800,125780,6865361200,00,0.00,N,5,-1400,
20220425,55300,57000,57600,54600,213352,11887259800,00,0.00,N,5,-2900,
20220418,58200,56100,58800,55500,352316,20226322800,00,0.00,N,2,2200,
20220411,56000,55200,56300,54700,145534,8079889500,00,0.00,N,2,500,
20220404,55500,55800,56800,54500,207566,11524567700,00,0.00,N,5,-300,
20220328,55800,56800,57400,55600,202704,11414896500,00,0.00,N,5,-1100,
20220321,56900,57100,57700,55500,245733,13912854400,00,0.00,N,2,200,
20220314,56700,55500,57900,53400,330120,18448433300,00,0.00,N,2,1200,
20220307,55500,55900,56200,53500,173792,9575595500,00,0.00,N,5,-1200,
20220228,56700,55300,57900,55300,184411,10473078200,00,0.00,N,2,800,
20220221,55900,56500,57200,54100,408918,22799315000,00,0.00,N,5,-1300,
20220214,57200,57300,58200,54300,641576,36248013900,00,0.00,N,5,-1700,
20220207,58900,63900,63900,58900,648352,39531659900,00,0.00,N,5,-4700,
20220203,63600,65800,65800,62500,274934,17524390900,00,0.00,N,5,-1000,
20220124,64600,65600,67500,61200,1162818,74809778300,00,0.00,N,5,-2000,
20220117,66600,68000,70600,65100,3009112,206076606700,00,0.00,N,5,-1700,
20220110,68300,58100,72300,56600,8924238,617346995400,00,0.00,N,2,10100,
20220103,58200,60400,60900,57300,242119,14332318600,00,0.00,N,5,-2000,
20211227,60200,59500,60900,57900,262330,15552251500,00,0.00,N,2,900,
20211220,59300,54100,60200,53300,482544,27693134000,00,0.00,N,2,4900,
20211213,54400,54700,55200,53800,141396,7688026000,00,0.00,N,2,500,
20211206,53900,53800,55900,53800,196035,10747853100,00,0.00,N,5,-800,
20211129,54700,54400,56100,51700,386773,20846860100,00,0.00,N,5,-2000,
20211122,56700,60000,61800,56300,388063,23105496200,00,0.00,N,5,-2500,
20211115,59200,56600,59500,56400,332751,19288965100,00,0.00,N,2,3000,
20211108,56200,55400,56200,53000,232968,12758897300,00,0.00,N,2,1300,
20211101,54900,56300,57100,54300,192085,10643383500,00,0.00,N,5,-1800,
20211025,56700,55200,58700,53700,202898,11539030600,00,0.00,N,2,1300,
20211018,55400,57800,57900,55000,198802,11167620300,00,0.00,N,5,-2300,
20211012,57700,55800,58300,54100,200263,11220727300,00,0.00,N,2,1700,
20211005,56000,56200,57900,54000,322137,17994716800,00,0.00,N,5,-1700,
20210927,57700,61700,63800,57700,439307,26286867500,00,0.00,N,5,-4100,
20210923,61800,62200,63100,61600,108600,6743561400,00,0.00,N,5,-1000,
20210913,62800,64200,64900,62000,329978,20952596100,00,0.00,N,5,-1700,
20210906,64500,64400,65500,63300,617121,39870006600,00,0.00,N,2,300,
20210830,64200,63000,64300,61800,454757,28717047700,00,0.00,N,2,1500,
20210823,62700,57000,63100,56400,564840,34685649800,00,0.00,N,2,5800,
20210817,56900,60400,61300,56700,299092,17634163700,00,0.00,N,5,-3500,
20210809,60400,61300,63400,60000,602371,37235378500,00,0.00,N,5,-900,
20210802,61300,60800,61600,60000,251141,15294430100,00,0.00,N,2,500,
20210726,60800,62000,62100,59500,415884,25172709100,00,0.00,N,5,-1100,
20210719,61900,64200,65100,61600,471553,29611561200,00,0.00,N,5,-2500,
20210712,64400,61600,65600,61200,884499,56266257700,00,0.00,N,2,2900,