KissMeData/012510/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,57300,55200,57500,49850,865992,46414773050,00,0.00,N,2,400,
20250331,56900,55900,58400,53500,758507,42765949900,00,0.00,N,3,0,
20250324,56900,58300,60300,56400,1215224,71181310900,00,0.00,N,5,-1200,
20250317,58100,66100,66700,55700,3096584,181889439050,00,0.00,N,5,-8200,
20250310,66300,70300,71600,63700,1066743,71395059500,00,0.00,N,5,-3500,
20250304,69800,68300,73500,66500,795123,55252691650,00,0.00,N,5,-700,
20250224,70500,74900,75100,69500,1165426,84274155000,00,0.00,N,5,-6600,
20250217,77100,82200,83900,74400,1719017,134122866700,00,0.00,N,5,-4300,
20250210,81400,85700,85900,79300,2017611,163990421600,00,0.00,N,5,-4300,
20250203,85700,69400,92000,66400,4643280,372689593100,00,0.00,N,2,17000,
20250131,68700,69100,70900,66800,499790,34510035900,00,0.00,N,2,2800,
20250120,65900,57000,67900,56200,1477802,93142374800,00,0.00,N,2,8900,
20250113,57000,58300,59100,56100,687214,39551749100,00,0.00,N,5,-1300,
20250106,58300,61900,61900,55500,1487344,85517660800,00,0.00,N,5,-3000,
20241230,61300,61700,65000,60600,575296,35799470300,00,0.00,N,5,-700,
20241223,62000,61800,64600,59900,666071,41614392600,00,0.00,N,2,800,
20241216,61200,68100,69800,60100,1143886,73500757300,00,0.00,N,5,-5100,
20241209,66300,61400,68300,58700,1712459,107676282300,00,0.00,N,2,2400,
20241202,63900,71100,72200,61500,1528711,101800503100,00,0.00,N,5,-6800,
20241125,70700,64800,73300,64200,1653363,114924360300,00,0.00,N,2,7100,
20241118,63600,66300,69400,61900,1379551,90832615900,00,0.00,N,5,-2900,
20241111,66500,60900,69400,59200,1904886,122610396100,00,0.00,N,2,4800,
20241104,61700,57000,65200,53700,2262674,138296015900,00,0.00,N,2,4700,
20241028,57000,55000,60000,51700,1324920,75587051200,00,0.00,N,2,3000,
20241021,54000,47100,54900,46950,1115651,57602876150,00,0.00,N,2,6250,
20241014,47750,47800,49450,46250,677324,32438360750,00,0.00,N,5,-50,
20241007,47800,53400,53600,44900,1886242,90864691300,00,0.00,N,5,-5100,
20240930,52900,56000,56000,51300,441853,23584292200,00,0.00,N,5,-1500,
20240923,54400,57700,57900,52200,695018,37832476100,00,0.00,N,5,-3800,
20240919,58200,56600,58400,55500,230479,13201793800,00,0.00,N,2,1400,
20240909,56800,51900,57400,51600,579123,32122129400,00,0.00,N,2,2900,
20240902,53900,60400,63300,53400,968929,55604417900,00,0.00,N,5,-6200,
20240826,60100,62000,67200,59200,1238441,78698970600,00,0.00,N,5,-1000,
20240819,61100,57300,63200,57200,797088,48943183300,00,0.00,N,2,3700,
20240812,57400,56500,59300,55300,430325,24515238500,00,0.00,N,2,1700,
20240805,55700,57200,59900,48500,1269737,70136364900,00,0.00,N,5,-3100,
20240729,58800,64300,67400,58200,989799,61393427000,00,0.00,N,5,-5400,
20240722,64200,70300,70300,62300,988471,64634058700,00,0.00,N,5,-5800,
20240715,70000,71000,74800,66100,1219946,86904919700,00,0.00,N,5,-800,
20240708,70800,74100,78300,69700,1385426,101971963700,00,0.00,N,5,-4200,
20240701,75000,72500,76300,67000,1969827,140907404600,00,0.00,N,2,2200,
20240624,72800,57100,78100,57100,5742419,412184965529,00,0.00,N,2,15700,
20240617,57100,65900,66600,57100,2205412,132567822200,00,0.00,N,5,-8900,
20240610,66000,63900,72000,62900,2283408,155619494400,00,0.00,N,2,2100,
20240603,63900,61500,65100,58500,1377789,86199806700,00,0.00,N,2,2400,
20240527,61500,60700,65600,59100,1857342,115142302300,00,0.00,N,2,900,
20240520,60600,54500,65300,54500,3215139,193471258100,00,0.00,N,2,6800,
20240513,53800,51900,57500,50700,1257104,68427173000,00,0.00,N,2,2100,
20240507,51700,56100,57900,51400,1725455,93996151700,00,0.00,N,5,-4400,
20240429,56100,56100,63300,55200,5524430,340468244772,00,0.00,N,2,100,
20240422,56000,54300,56800,52000,1396956,75585771800,00,0.00,N,2,1300,
20240415,54700,57600,61100,50900,3754444,208531122300,00,0.00,N,5,-4000,
20240408,58700,50500,59700,48200,6783266,381118362350,00,0.00,N,2,8600,
20240401,50100,43950,54800,43200,4520839,227510998500,00,0.00,N,2,6800,
20240325,43300,43500,43650,41500,977010,41499737100,00,0.00,N,5,-150,
20240318,43450,45200,45900,43350,933179,41606535100,00,0.00,N,5,-1750,
20240311,45200,41550,48200,41350,2722607,123056661150,00,0.00,N,2,3350,
20240304,41850,45900,47750,41450,1806672,79390186550,00,0.00,N,5,-3700,
20240226,45550,50500,51500,44400,1759624,83146276950,00,0.00,N,5,-5850,
20240219,51400,49450,56300,48950,3568021,191835198550,00,0.00,N,2,1200,
20240213,50200,50600,55300,48000,2601997,133428996450,00,0.00,N,2,400,
20240205,49800,47900,52800,44450,4889439,238933517500,00,0.00,N,2,850,
20240129,48950,47400,52000,42000,5207080,247831945150,00,0.00,N,2,750,
20240122,48200,45950,51900,41700,2755264,126653911150,00,0.00,N,2,4350,
20240115,43850,33400,46800,32800,7054181,290577648050,00,0.00,N,2,10600,
20240108,33250,31200,34200,31050,1387386,45848848050,00,0.00,N,2,2550,
20240102,30700,29250,32400,28850,813523,25052133600,00,0.00,N,2,1750,
20231226,28950,28850,29350,28700,130620,3784943550,00,0.00,N,2,50,
20231218,28900,29650,30700,28750,367762,10838422300,00,0.00,N,5,-700,
20231211,29600,29700,29850,28800,250553,7357364100,00,0.00,N,5,-100,
20231204,29700,30100,30750,29050,386795,11582163750,00,0.00,N,5,-250,
20231127,29950,28750,29950,28650,341261,9980221350,00,0.00,N,2,1200,
20231120,28750,28750,29200,28600,224798,6489306550,00,0.00,N,2,50,
20231113,28700,28900,29350,28500,358263,10344369800,00,0.00,N,2,50,
20231106,28650,29050,29600,28150,307438,8879947100,00,0.00,N,5,-250,
20231030,28900,27800,29000,27150,425721,11975220000,00,0.00,N,2,1000,
20231023,27900,27100,30500,27100,903903,26064407450,00,0.00,N,2,400,
20231016,27500,27950,30200,27150,920838,26306300500,00,0.00,N,2,400,
20231010,27100,27200,27950,26800,203652,5582504450,00,0.00,N,5,-50,
20231004,27150,28500,28600,27000,250359,6932685650,00,0.00,N,5,-1850,
20230925,29000,30650,31150,28400,169625,5007171300,00,0.00,N,5,-1500,
20230918,30500,31100,31600,28850,502985,15366793600,00,0.00,N,5,-750,
20230911,31250,33600,35200,31250,1424779,46909930850,00,0.00,N,5,-1950,
20230904,33200,32950,33900,31800,340949,11150175250,00,0.00,N,2,250,
20230828,32950,32900,34850,32650,514978,17369986550,00,0.00,N,2,150,
20230821,32800,31050,33950,30650,572699,18639695250,00,0.00,N,2,1500,
20230814,31300,31650,32500,30150,321180,10029883450,00,0.00,N,5,-600,
20230807,31900,32550,33400,31150,594810,19190762450,00,0.00,N,5,-600,
20230731,32500,26250,33800,25800,1963001,60557780600,00,0.00,N,2,6100,
20230724,26400,28550,28550,25200,636932,16949015350,00,0.00,N,5,-2150,
20230717,28550,29300,30200,28200,499751,14522318950,00,0.00,N,5,-700,
20230710,29250,28750,29450,28200,359247,10308405350,00,0.00,N,2,650,
20230703,28600,31000,31650,28250,435287,13031370200,00,0.00,N,5,-2350,
20230626,30950,29950,31200,29300,398715,12022051600,00,0.00,N,2,900,
20230619,30050,29950,30800,29100,308963,9216610250,00,0.00,N,2,50,
20230612,30000,31000,31150,30000,289010,8800883550,00,0.00,N,5,-900,
20230605,30900,31150,31500,30900,210199,6549252200,00,0.00,N,5,-200,
20230530,31100,31150,31700,30950,228475,7132913550,00,0.00,N,2,250,
20230522,30850,32300,32900,30850,354126,11287428050,00,0.00,N,5,-1400,
20230515,32250,32650,33500,31350,392513,12791490250,00,0.00,N,5,-200,
20230508,32450,32600,33750,31900,558846,18330050600,00,0.00,N,5,-450,
20230502,32900,30450,33600,30250,491224,15740891900,00,0.00,N,2,2450,
20230424,30450,32850,33200,30150,523226,16350191300,00,0.00,N,5,-2550,
20230417,33000,33450,35650,32500,824398,28093038850,00,0.00,N,5,-250,
20230410,33250,33250,33850,32500,474442,15683762850,00,0.00,N,5,-150,
20230403,33400,35350,35400,32950,594523,20193174450,00,0.00,N,5,-1650,
20230327,35050,33000,35200,32400,810476,27702176850,00,0.00,N,2,2050,
20230320,33000,35000,35200,31750,1500422,50122887200,00,0.00,N,5,-2000,
20230313,35000,47750,47850,32500,5053008,193892419850,00,0.00,N,5,-13450,
20230306,48450,36600,53800,35950,6880782,326615447300,00,0.00,N,2,11900,
20230227,36550,34550,39700,33800,1287229,47992823500,00,0.00,N,2,1850,
20230220,34700,34350,35300,33500,356571,12244049300,00,0.00,N,2,400,
20230213,34300,35600,36000,34000,293749,10243977150,00,0.00,N,5,-1300,
20230206,35600,36400,37300,35500,472534,17124645900,00,0.00,N,5,-550,
20230130,36150,35500,36550,34300,589939,20952286300,00,0.00,N,2,1000,
20230125,35150,34050,35150,33400,382846,13114105700,00,0.00,N,2,1600,
20230116,33550,35750,36000,33350,451614,15452356700,00,0.00,N,5,-2100,
20230109,35650,37100,38000,35600,409247,14934052300,00,0.00,N,5,-1350,
20230102,37000,36900,38500,35800,299298,11148716100,00,0.00,N,2,150,
20221226,36850,37550,38850,36850,236647,9005880500,00,0.00,N,5,-1200,
20221219,38050,38600,39200,37300,287744,10945170500,00,0.00,N,5,-950,
20221212,39000,38450,39250,37000,458206,17637025800,00,0.00,N,2,650,
20221205,38350,36200,38500,36000,441434,16494113900,00,0.00,N,2,2150,
20221128,36200,35050,36550,34700,245300,8791667900,00,0.00,N,2,900,
20221121,35300,36300,36500,34000,390289,13723035200,00,0.00,N,5,-1000,
20221114,36300,34550,36600,34200,464513,16423365550,00,0.00,N,2,1750,
20221107,34550,31250,35100,31100,447950,14891649300,00,0.00,N,2,3600,
20221031,30950,28100,32600,27900,618808,19042543450,00,0.00,N,2,3150,
20221024,27800,29050,29450,27650,271672,7685113800,00,0.00,N,5,-850,
20221017,28650,30450,31350,28550,397407,11879319850,00,0.00,N,5,-150,
20221011,28800,30250,30250,28400,186349,5417070300,00,0.00,N,5,-2050,
20221004,30850,31550,33300,30750,172151,5486954900,00,0.00,N,5,-350,
20220926,31200,30650,31800,29650,383348,11722354850,00,0.00,N,5,-100,
20220919,31300,34200,34900,31300,325125,10719740200,00,0.00,N,5,-2900,
20220913,34200,35850,36600,33850,375480,13218437450,00,0.00,N,5,-1350,
20220905,35550,35350,36450,34850,416257,14845964600,00,0.00,N,5,-100,
20220829,35650,33300,36500,33150,725265,25662966950,00,0.00,N,2,1200,
20220822,34450,34600,35050,33100,486110,16601739450,00,0.00,N,5,-600,
20220816,35050,33800,35250,33750,412573,14264708500,00,0.00,N,2,1300,
20220808,33750,33700,33800,32700,374606,12459544100,00,0.00,N,2,300,
20220801,33450,32450,33700,31800,475213,15610829350,00,0.00,N,2,1300,
20220725,32150,35100,35200,32000,846336,28022160700,00,0.00,N,5,-2950,
20220718,35100,34250,35300,33950,343011,11854611100,00,0.00,N,2,1100,
20220711,34000,36100,36150,33700,428790,14856122150,00,0.00,N,5,-2100,
20220704,36100,36600,38400,35350,753827,27820835100,00,0.00,N,5,-200,
20220627,36300,36100,37500,35450,831412,30352434000,00,0.00,N,2,800,
20220620,35500,35100,35800,33300,1246721,43151335350,00,0.00,N,2,600,
20220613,34900,34250,34950,30050,2228378,72871590100,00,0.00,N,5,-250,
20220607,35150,37400,38100,35050,995753,36469908100,00,0.00,N,5,-2200,
20220530,37350,38050,38300,36950,488491,18283224450,00,0.00,N,5,-350,
20220523,37700,38400,38550,37150,272789,10350394700,00,0.00,N,5,-450,
20220516,38150,37200,38600,36550,361423,13639055450,00,0.00,N,2,1250,
20220509,36900,39750,40000,36450,997961,38063498500,00,0.00,N,5,-3450,
20220502,40350,40500,41950,39650,336064,13750121300,00,0.00,N,5,-500,
20220425,40850,41150,41800,39350,876356,35501124950,00,0.00,N,5,-1050,
20220418,41900,44150,44500,41700,751609,32229796250,00,0.00,N,5,-2350,
20220411,44250,45150,45200,42800,703880,30838646900,00,0.00,N,5,-900,
20220404,45150,45800,48750,45050,1615513,75705470600,00,0.00,N,5,-650,
20220328,45800,45250,47050,44000,915730,41900096450,00,0.00,N,2,550,
20220321,45250,43900,46450,43650,1007247,45338000000,00,0.00,N,2,1150,
20220314,44100,42150,44250,40300,1748842,74509410300,00,0.00,N,2,2000,
20220307,42100,46800,46800,41700,1717972,74220605250,00,0.00,N,5,-4850,
20220228,46950,48400,50800,46350,2956737,141926183800,00,0.00,N,5,-1550,
20220221,48500,50600,52400,47900,900491,44703890150,00,0.00,N,5,-2700,
20220214,51200,51000,52900,50500,441252,22778834800,00,0.00,N,5,-1800,
20220207,53000,52800,56000,52200,650983,35336349350,00,0.00,N,2,700,
20220203,52300,53000,53800,51000,388422,20301213800,00,0.00,N,5,-200,
20220124,52500,58200,59000,50300,715390,38935512600,00,0.00,N,5,-5700,
20220117,58200,63600,64200,57800,820543,49240706100,00,0.00,N,5,-5400,
20220110,63600,69800,69800,63400,634633,41857096686,00,0.00,N,5,-5900,
20220103,69500,73700,74500,66500,557650,39017299500,00,0.00,N,5,-3500,
20211227,73000,73600,74800,72000,313922,22927190700,00,0.00,N,5,-600,
20211220,73600,75200,76600,73100,287730,21454719900,00,0.00,N,5,-1500,
20211213,75100,78200,78500,74100,397942,30172825160,00,0.00,N,5,-3000,
20211206,78100,78800,79000,76500,303091,23444025800,00,0.00,N,5,-1200,
20211129,79300,75200,79300,73300,689132,52180851902,00,0.00,N,2,1800,
20211122,77500,79000,79200,76600,376482,29179924600,00,0.00,N,5,-1400,
20211115,78900,81300,81400,76700,571996,45157601400,00,0.00,N,5,-2000,
20211108,80900,80100,82900,78500,571252,45796796400,00,0.00,N,2,1200,
20211101,79700,86400,87300,78600,1020274,85022019400,00,0.00,N,5,-1600,
20211025,81300,96600,102000,80300,1836282,161240854524,00,0.00,N,5,-14400,
20211018,95700,94900,97300,93800,243792,23297163900,00,0.00,N,2,1000,
20211012,94700,95300,97000,92800,322964,30584871600,00,0.00,N,5,-800,
20211005,95500,90600,96000,89500,487399,45332765900,00,0.00,N,2,2500,
20210927,93000,104000,104500,92500,1201144,117511817200,00,0.00,N,5,-12500,
20210923,105500,107500,111500,102000,506043,53914950000,00,0.00,N,5,-3000,
20210913,108500,95000,108500,95000,1333565,136680681700,00,0.00,N,2,14500,
20210906,94000,93100,98500,92400,1433131,138161217150,00,0.00,N,2,200,
20210830,93800,83400,94300,82300,1469926,133334678400,00,0.00,N,2,11100,
20210823,82700,76200,82800,76200,415966,33436084800,00,0.00,N,2,6500,
20210817,76200,81500,82000,75800,422060,33563791500,00,0.00,N,5,-5100,
20210809,81300,82800,82900,80300,668389,54424247700,00,0.00,N,5,-1600,
20210802,82900,83600,86200,82900,489937,41318166000,00,0.00,N,5,-800,
20210726,83700,88500,88500,83700,657911,56150350100,00,0.00,N,5,-4700,
20210719,88400,88500,88800,86000,576999,50578857800,00,0.00,N,5,-100,
20210712,88500,93500,94300,86100,960149,86692810600,00,0.00,N,5,-4500,