KissMeData/017800/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,62800,55600,63900,53400,1137880,66814968950,00,0.00,N,2,4400,
20250331,58400,54000,59900,53400,783060,44764722150,00,0.00,N,2,3200,
20250324,55200,54400,56700,53500,433618,23934154950,00,0.00,N,2,800,
20250317,54400,56100,56700,53300,440303,24207743800,00,0.00,N,5,-1100,
20250310,55500,53200,56400,52600,581150,31744891350,00,0.00,N,2,1800,
20250304,53700,55000,58000,53200,531666,29514387300,00,0.00,N,5,-1300,
20250224,55000,53800,57500,53600,611772,34080880700,00,0.00,N,2,500,
20250217,54500,56600,57700,54000,706957,39294662400,00,0.00,N,5,-1700,
20250210,56200,52200,57900,51900,1082533,59607947700,00,0.00,N,2,4800,
20250203,51400,51600,52500,49800,636892,32433162300,00,0.00,N,5,-1600,
20250131,53000,53000,53500,51600,180143,9454065600,00,0.00,N,5,-1000,
20250120,54000,50500,54500,49500,1175079,61026832850,00,0.00,N,2,3500,
20250113,50500,49000,51400,48400,905568,45103823800,00,0.00,N,2,1400,
20250106,49100,51000,51100,47350,1395208,67856707450,00,0.00,N,5,-1700,
20241230,50800,53300,53700,50100,640525,32882989700,00,0.00,N,5,-3200,
20241223,54000,58900,60500,52800,1041154,59733189200,00,0.00,N,5,-4900,
20241216,58900,57800,60500,54900,1298569,75223339300,00,0.00,N,2,1800,
20241209,57100,51000,58000,48200,1640404,87333531150,00,0.00,N,2,5400,
20241202,51700,54200,54600,50400,908081,47432271700,00,0.00,N,5,-1700,
20241125,53400,51800,55700,51300,1041795,55943416000,00,0.00,N,2,2400,
20241118,51000,51500,52300,50100,501972,25680152000,00,0.00,N,5,-700,
20241111,51700,50500,52900,46350,1215054,60623991400,00,0.00,N,2,900,
20241104,50800,45700,51800,44600,975531,47367447200,00,0.00,N,2,4900,
20241028,45900,44600,47400,44350,421609,19580445000,00,0.00,N,2,1300,
20241021,44600,45000,45200,43050,306711,13666842900,00,0.00,N,5,-150,
20241014,44750,43850,45350,42900,387594,17084934450,00,0.00,N,2,850,
20241007,43900,43800,44550,43050,356976,15445687650,00,0.00,N,2,100,
20240930,43800,44550,45850,43400,230383,10347970850,00,0.00,N,5,-350,
20240923,44150,42900,45650,42300,393792,17275854100,00,0.00,N,2,1800,
20240919,42350,43550,43750,42350,107780,4645491500,00,0.00,N,5,-800,
20240909,43150,41000,43150,39600,218941,9197910500,00,0.00,N,2,1550,
20240902,41600,41950,42850,40750,209489,8759134050,00,0.00,N,5,-400,
20240826,42000,42950,43700,41850,214176,9133311100,00,0.00,N,5,-900,
20240819,42900,43700,43950,42600,261845,11344122200,00,0.00,N,5,-300,
20240812,43200,42200,43900,42100,197206,8426264850,00,0.00,N,2,1050,
20240805,42150,41650,42500,39100,540629,22141206400,00,0.00,N,5,-950,
20240729,43100,42550,44000,41500,366789,15550409800,00,0.00,N,2,600,
20240722,42500,46200,46250,42100,513913,22244724500,00,0.00,N,5,-3500,
20240715,46000,44200,48500,43050,1296227,60059592850,00,0.00,N,2,2950,
20240708,43050,41700,43650,41600,228280,9686669750,00,0.00,N,2,800,
20240701,42250,43950,44150,41200,275935,11654843050,00,0.00,N,5,-2000,
20240624,44250,46500,47500,42900,541497,24815896850,00,0.00,N,5,-2100,
20240617,46350,43750,47400,42700,600805,27128715550,00,0.00,N,2,2200,
20240610,44150,39800,44200,39650,615721,25848893350,00,0.00,N,2,4050,
20240603,40100,40150,40950,39700,296486,11936011950,00,0.00,N,5,-50,
20240527,40150,39650,40500,37550,355647,13891414750,00,0.00,N,2,650,
20240520,39500,41300,41350,39350,224400,8998582450,00,0.00,N,5,-1350,
20240513,40850,40900,42100,40250,238293,9812322250,00,0.00,N,5,-50,
20240507,40900,40400,41200,40050,186270,7567814450,00,0.00,N,2,650,
20240429,40250,40400,40500,39900,93528,3762922550,00,0.00,N,2,150,
20240422,40100,40300,40800,39650,179193,7190230250,00,0.00,N,2,600,
20240415,39500,40050,40450,39300,246415,9825029400,00,0.00,N,5,-500,
20240408,40000,40050,41150,39300,239178,9616422150,00,0.00,N,5,-250,
20240401,40250,41800,41800,40050,282489,11481879200,00,0.00,N,5,-800,
20240325,41050,40950,42650,40050,260945,10726846700,00,0.00,N,2,100,
20240318,40950,41300,41700,40250,257223,10546029900,00,0.00,N,2,600,
20240311,40350,40000,42450,39000,462409,19058783650,00,0.00,N,5,-250,
20240304,40600,40700,41400,39600,284019,11483547000,00,0.00,N,2,700,
20240226,39900,42000,42000,39750,225733,9105646950,00,0.00,N,5,-1500,
20240219,41400,42500,43000,40900,199223,8347550850,00,0.00,N,5,-1100,
20240213,42500,41750,42800,40700,223514,9369860100,00,0.00,N,2,1250,
20240205,41250,41500,42150,40950,164071,6818782000,00,0.00,N,5,-400,
20240129,41650,40050,42000,39850,242245,9897802700,00,0.00,N,2,1650,
20240122,40000,40200,40450,38800,185467,7357944400,00,0.00,N,2,200,
20240115,39800,39800,41350,39450,196646,7912455900,00,0.00,N,5,-500,
20240108,40300,41200,42100,39500,190398,7814479950,00,0.00,N,5,-1350,
20240102,41650,44100,44700,41150,295322,12506407150,00,0.00,N,5,-2700,
20231226,44350,45500,46150,43550,248890,11163934750,00,0.00,N,5,-700,
20231218,45050,45550,47100,44600,374943,17179460850,00,0.00,N,5,-800,
20231211,45850,44350,46950,43800,522562,23547431250,00,0.00,N,2,1500,
20231204,44350,43950,45900,43200,314621,14156262300,00,0.00,N,2,600,
20231127,43750,45850,46250,43750,339353,15203851850,00,0.00,N,5,-1750,
20231120,45500,47050,47250,44850,271903,12461253650,00,0.00,N,5,-1550,
20231113,47050,48300,48900,45750,417453,19887773300,00,0.00,N,5,-1150,
20231106,48200,44900,48350,44550,701024,32950244650,00,0.00,N,2,4600,
20231030,43600,43700,44700,41850,642941,27614193300,00,0.00,N,2,100,
20231023,43500,45500,47700,42400,1243461,56757710450,00,0.00,N,5,-1950,
20231016,45450,45950,46600,43300,1339005,60428018200,00,0.00,N,5,-600,
20231010,46050,44550,46400,43500,769592,34709618850,00,0.00,N,2,1950,
20231004,44100,44150,44400,42500,543093,23637001500,00,0.00,N,2,300,
20230925,43800,43600,44200,42450,437829,19092136650,00,0.00,N,2,550,
20230918,43250,42000,43700,41600,854066,36622162300,00,0.00,N,2,1050,
20230911,42200,41700,42750,40450,789459,32876660750,00,0.00,N,2,300,
20230904,41900,44750,45850,41250,911682,39241487500,00,0.00,N,5,-2750,
20230828,44650,45800,46050,44400,880114,39582229200,00,0.00,N,5,-1150,
20230821,45800,42900,50400,42150,3567590,169479480900,00,0.00,N,2,2900,
20230814,42900,45350,45400,41200,950363,40603793750,00,0.00,N,5,-2450,
20230807,45350,43100,46350,42500,1463654,64923069850,00,0.00,N,2,2250,
20230731,43100,42550,43500,40350,878584,36909995050,00,0.00,N,2,1100,
20230724,42000,41450,42700,40000,845391,34992295650,00,0.00,N,5,-100,
20230717,42100,40350,43800,40350,870250,36875992900,00,0.00,N,2,1350,
20230710,40750,39450,41000,38900,781664,31609732800,00,0.00,N,2,1300,
20230703,39450,39700,40450,38000,719889,28398484100,00,0.00,N,5,-800,
20230626,40250,42950,43500,37600,1505808,60365396750,00,0.00,N,5,-2650,
20230619,42900,44000,44350,42150,774325,33483194950,00,0.00,N,2,50,
20230612,42850,42150,43750,41750,782723,33411632650,00,0.00,N,2,950,
20230605,41900,40250,42950,40100,778847,32577723100,00,0.00,N,2,1650,
20230530,40250,43000,43650,39450,1557649,64665701500,00,0.00,N,5,-2700,
20230522,42950,43900,44700,41650,2200504,95302897900,00,0.00,N,5,-550,
20230515,43500,41500,44000,40200,1969089,82541848850,00,0.00,N,2,1400,
20230508,42100,35500,43200,34750,3887744,155235378550,00,0.00,N,2,6200,
20230502,35900,33200,37300,33200,1159668,41260870200,00,0.00,N,2,2400,
20230424,33500,34950,35750,31400,1118839,37793429150,00,0.00,N,5,-1500,
20230417,35000,34400,35450,33000,1548724,53192252750,00,0.00,N,2,600,
20230410,34400,34050,37650,32850,3606980,128636777200,00,0.00,N,5,-50,
20230403,34450,31500,36250,30450,4058073,138719097850,00,0.00,N,2,2750,
20230327,31700,26050,33650,25450,2898818,88428167600,00,0.00,N,2,5750,
20230320,25950,26200,26750,25450,232056,6024736550,00,0.00,N,2,50,
20230313,25900,26400,26600,25300,350723,9074945350,00,0.00,N,5,-550,
20230306,26450,27850,28100,26400,334895,9116831000,00,0.00,N,5,-1350,
20230227,27800,27900,28150,27450,215315,5973470550,00,0.00,N,5,-400,
20230220,28200,28150,28950,27950,267139,7600652000,00,0.00,N,3,0,
20230213,28200,28350,29200,27950,317190,9047519400,00,0.00,N,5,-100,
20230206,28300,29150,29550,28050,335270,9593812200,00,0.00,N,5,-1050,
20230130,29350,30150,30500,29000,443859,13200814950,00,0.00,N,5,-1150,
20230125,30500,30700,31300,30100,343470,10562465650,00,0.00,N,5,-50,
20230116,30550,29250,30600,28750,537982,15992525050,00,0.00,N,2,1300,
20230109,29250,28650,29650,28500,400422,11714855350,00,0.00,N,2,800,
20230102,28450,28350,28600,26300,616874,16938193250,00,0.00,N,2,150,
20221226,28300,28050,28800,27600,464137,13124598250,00,0.00,N,3,0,
20221219,28300,28450,29150,27950,445046,12742918300,00,0.00,N,5,-400,
20221212,28700,30350,30400,28700,447794,13245803400,00,0.00,N,5,-1500,
20221205,30200,29600,30400,29400,606127,18170687050,00,0.00,N,2,450,
20221128,29750,29500,30150,28750,527074,15618370750,00,0.00,N,2,200,
20221121,29550,29100,30150,28000,592383,17208465950,00,0.00,N,2,700,
20221114,28850,28000,29100,27850,494442,14092986950,00,0.00,N,2,850,
20221107,28000,25650,28100,25450,646198,17459407650,00,0.00,N,2,2450,
20221031,25550,26200,26200,25000,665119,16956079650,00,0.00,N,5,-400,
20221024,25950,23550,26000,22650,773905,18930803750,00,0.00,N,2,2900,
20221017,23050,23050,23750,22600,528847,12294580850,00,0.00,N,5,-300,
20221011,23350,22500,23450,21850,385781,8665331400,00,0.00,N,2,450,
20221004,22900,22650,23700,22600,333167,7685740750,00,0.00,N,2,450,
20220926,22450,23900,24200,22400,684514,15971194400,00,0.00,N,5,-2100,
20220919,24550,26350,26750,24450,439671,11202210850,00,0.00,N,5,-2050,
20220913,26600,27600,27950,26350,369888,9966628400,00,0.00,N,5,-850,
20220905,27450,28150,28350,26950,292381,8046793500,00,0.00,N,5,-450,
20220829,27900,29000,29500,27650,446262,12769316150,00,0.00,N,5,-1850,
20220822,29750,28300,29800,27500,389605,11145989050,00,0.00,N,2,1050,
20220816,28700,30350,30450,28500,375079,11041316100,00,0.00,N,5,-1300,
20220808,30000,28950,30150,28800,439139,12997789200,00,0.00,N,2,1000,
20220801,29000,28250,29250,28050,510655,14638940250,00,0.00,N,2,850,
20220725,28150,27150,28350,26950,590447,16379765050,00,0.00,N,2,1000,
20220718,27150,25900,27450,25900,667761,17914018700,00,0.00,N,2,1350,
20220711,25800,26550,26550,25400,502959,13026570300,00,0.00,N,5,-550,
20220704,26350,26850,27000,25800,625908,16507888900,00,0.00,N,5,-450,
20220627,26800,27000,27850,26550,1034072,28330129344,00,0.00,N,2,50,
20220620,26750,28900,29050,25750,868443,23512463300,00,0.00,N,5,-2150,
20220613,28900,32100,32300,27900,802257,24043925550,00,0.00,N,5,-4100,
20220607,33000,34200,34650,32700,419155,14004733400,00,0.00,N,5,-1550,
20220530,34550,34250,34700,33900,323866,11130665850,00,0.00,N,2,500,
20220523,34050,34300,34500,33500,369015,12522161700,00,0.00,N,5,-50,
20220516,34100,34900,35700,33500,441136,15252277050,00,0.00,N,5,-700,
20220509,34800,35900,36050,33500,548983,18871402650,00,0.00,N,5,-1400,
20220502,36200,35400,36500,35250,318012,11422436250,00,0.00,N,2,550,
20220425,35650,36150,36400,34700,562816,19923170650,00,0.00,N,5,-750,
20220418,36400,36300,37150,36150,483147,17640038250,00,0.00,N,5,-100,
20220411,36500,36800,37000,36100,357129,13063778850,00,0.00,N,5,-300,
20220404,36800,38000,38250,36450,496638,18615900650,00,0.00,N,5,-1200,
20220328,38000,37700,38350,37550,536522,20392717350,00,0.00,N,2,150,
20220321,37850,37300,38450,37100,472502,17886500350,00,0.00,N,2,400,
20220314,37450,37500,38350,36100,650500,24105935350,00,0.00,N,5,-500,
20220307,37950,38300,38850,36100,661860,24630851300,00,0.00,N,5,-950,
20220228,38900,36850,38950,36750,469390,17913686800,00,0.00,N,2,1850,
20220221,37050,36600,37550,36200,505894,18645773700,00,0.00,N,5,-150,
20220214,37200,37250,37550,36350,589179,21781397550,00,0.00,N,5,-650,
20220207,37850,37500,38550,37000,561588,21188426550,00,0.00,N,2,300,
20220203,37550,36500,38150,36400,229979,8494972500,00,0.00,N,2,1400,
20220124,36150,38050,38600,34450,934761,33804791450,00,0.00,N,5,-1900,
20220117,38050,40500,40800,37950,715144,27888054400,00,0.00,N,5,-1900,
20220110,39950,40850,41300,39500,657009,26506572200,00,0.00,N,5,-900,
20220103,40850,41100,41500,40500,599941,24583739400,00,0.00,N,5,-350,
20211227,41200,41450,42200,41100,452522,18792328700,00,0.00,N,5,-200,
20211220,41400,41300,41650,40300,480024,19654910200,00,0.00,N,2,100,
20211213,41300,41800,42050,40700,611092,25238253100,00,0.00,N,5,-700,
20211206,42000,41400,42550,41200,849172,35601440550,00,0.00,N,2,300,
20211129,41700,41000,41800,38950,1353384,54673330900,00,0.00,N,5,-600,
20211122,42300,45550,45550,42150,981661,43374285300,00,0.00,N,5,-3550,
20211115,45850,46950,47700,45450,852375,39665414250,00,0.00,N,5,-1050,
20211108,46900,46900,48000,45850,757363,35479015100,00,0.00,N,5,-100,
20211101,47000,48300,48450,46650,616671,29361066700,00,0.00,N,5,-1250,
20211025,48250,48300,48850,47550,575390,27821037200,00,0.00,N,5,-150,
20211018,48400,48050,49100,47250,709917,34248686700,00,0.00,N,2,250,
20211012,48150,46800,49000,45800,652088,30673972100,00,0.00,N,2,1400,
20211005,46750,49600,49650,46150,1086864,51615422450,00,0.00,N,5,-2450,
20210927,49200,50600,51400,47600,2307635,114960760100,00,0.00,N,2,400,
20210923,48800,48200,49600,46200,1222498,58735482750,00,0.00,N,2,600,
20210913,48200,48950,49650,47650,947873,46114893500,00,0.00,N,5,-950,
20210906,49150,49600,50500,47800,1000962,49256155950,00,0.00,N,5,-500,
20210830,49650,49850,50600,49200,1034261,51732351800,00,0.00,N,5,-550,
20210823,50200,48600,51200,48300,1079882,53937604700,00,0.00,N,2,2500,
20210817,47700,50900,51300,47200,1329658,65683935500,00,0.00,N,5,-3600,
20210809,51300,56200,56900,49950,2580464,136553752350,00,0.00,N,5,-4600,
20210802,55900,53400,56000,52600,2127213,115493695700,00,0.00,N,2,1900,
20210726,54000,51000,54200,49850,3664789,193578643300,00,0.00,N,2,3500,
20210719,50500,49900,50600,48750,1057101,52444967850,00,0.00,N,2,100,
20210712,50400,50200,51200,49600,929064,46681333600,00,0.00,N,2,600,