KissMeData/031440/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,29950,30000,30050,28400,47014,1372634800,00,0.00,N,5,-450,
20250331,30400,30000,31000,29050,49666,1469807750,00,0.00,N,5,-600,
20250324,31000,32850,32950,30400,51310,1608831425,00,0.00,N,5,-2000,
20250317,33000,31250,33050,31250,41400,1325088475,00,0.00,N,2,1500,
20250310,31500,31650,32450,31150,38200,1207973050,00,0.00,N,5,-100,
20250304,31600,31000,32300,30400,60958,1893812925,00,0.00,N,2,600,
20250224,31000,31850,32450,31000,43017,1363741050,00,0.00,N,5,-850,
20250217,31850,31350,32100,31150,48800,1543880250,00,0.00,N,2,700,
20250210,31150,30650,31250,30400,57442,1768833250,00,0.00,N,2,350,
20250203,30800,31300,32200,30700,60083,1877946350,00,0.00,N,5,-1100,
20250131,31900,31750,32200,31650,14217,452188950,00,0.00,N,5,-350,
20250120,32250,34500,34850,31700,121141,3987136600,00,0.00,N,5,-1750,
20250113,34000,34800,35550,33450,111711,3822559650,00,0.00,N,5,-450,
20250106,34450,33850,39000,33300,756287,27466231700,00,0.00,N,2,750,
20241230,33700,37200,38550,33500,218823,7739310250,00,0.00,N,5,-4300,
20241223,38000,38000,44900,34250,4566050,182182222750,00,0.00,N,2,6000,
20241216,32000,31100,34350,30850,72170,2336193550,00,0.00,N,2,600,
20241209,31400,29350,31600,29200,19298,584288950,00,0.00,N,2,1250,
20241202,30150,32000,32000,29250,37325,1135997250,00,0.00,N,5,-1350,
20241125,31500,32800,33700,30750,33115,1067700250,00,0.00,N,5,-1300,
20241118,32800,31600,33400,31500,34391,1107122600,00,0.00,N,2,850,
20241111,31950,34550,34550,31250,27109,886863650,00,0.00,N,5,-2600,
20241104,34550,34650,35300,33700,14542,500956500,00,0.00,N,5,-100,
20241028,34650,34450,35200,33800,8657,298174500,00,0.00,N,2,650,
20241021,34000,35850,35850,33850,12725,442543550,00,0.00,N,5,-1550,
20241014,35550,35300,36900,35050,13932,496522600,00,0.00,N,2,400,
20241007,35150,35600,35800,34800,6011,212372450,00,0.00,N,5,-800,
20240930,35950,36000,36550,35700,7424,268023650,00,0.00,N,3,0,
20240923,35950,35750,36200,35100,10353,367763600,00,0.00,N,2,200,
20240919,35750,35750,36100,35200,3379,120002450,00,0.00,N,2,450,
20240909,35300,35300,36250,34950,7485,264470500,00,0.00,N,5,-350,
20240902,35650,36600,37100,35050,19871,716401300,00,0.00,N,5,-500,
20240826,36150,36200,36750,35850,8320,300740500,00,0.00,N,5,-50,
20240819,36200,36000,37300,35850,15543,561496600,00,0.00,N,2,150,
20240812,36050,36950,37000,35700,13795,499568050,00,0.00,N,5,-300,
20240805,36350,36800,37750,34100,31874,1131522950,00,0.00,N,5,-450,
20240729,36800,36550,38100,36550,10340,386077000,00,0.00,N,5,-250,
20240722,37050,39250,39250,36100,20864,777403950,00,0.00,N,5,-1500,
20240715,38550,39200,39450,37950,14164,548491350,00,0.00,N,3,0,
20240708,38550,37850,39700,37350,17005,660191750,00,0.00,N,2,700,
20240701,37850,40000,40250,37450,27974,1069449450,00,0.00,N,5,-2150,
20240624,40000,39550,40250,38250,26376,1031008150,00,0.00,N,2,800,
20240617,39200,42300,42300,39100,57549,2333246850,00,0.00,N,5,-2400,
20240610,41600,38600,44100,37950,129549,5382328750,00,0.00,N,2,3450,
20240603,38150,39750,39850,37700,22358,861855550,00,0.00,N,5,-1600,
20240527,39750,40100,41100,38400,67236,2678119900,00,0.00,N,2,200,
20240520,39550,37650,40700,37550,63017,2457083800,00,0.00,N,2,1900,
20240513,37650,36150,39700,36000,42567,1596117850,00,0.00,N,2,1500,
20240507,36150,36500,36800,35800,11899,429845000,00,0.00,N,5,-250,
20240429,36400,35150,36950,35100,17259,623798950,00,0.00,N,2,1150,
20240422,35250,33500,35500,33300,21196,731690850,00,0.00,N,2,1750,
20240415,33500,35250,35400,33250,45253,1537882150,00,0.00,N,5,-2100,
20240408,35600,37200,37300,35300,17055,620942300,00,0.00,N,5,-1900,
20240401,37500,37600,38250,37200,22820,858944550,00,0.00,N,5,-100,
20240325,37600,37600,38050,37200,20187,757657300,00,0.00,N,3,0,
20240318,37600,38050,38650,37350,23266,878812600,00,0.00,N,5,-450,
20240311,38050,38500,38950,38000,19930,762464900,00,0.00,N,5,-800,
20240304,38850,38200,39650,38200,22885,887967850,00,0.00,N,2,450,
20240226,38400,39700,40600,38050,25975,1004475900,00,0.00,N,5,-1300,
20240219,39700,39500,40900,39500,17659,704259950,00,0.00,N,2,200,
20240213,39500,40750,41000,39100,17451,695334050,00,0.00,N,5,-1250,
20240205,40750,40650,41500,40000,28014,1139932650,00,0.00,N,2,100,
20240129,40650,38000,41900,37800,37989,1508759300,00,0.00,N,2,3000,
20240122,37650,37400,38700,37000,15750,591868800,00,0.00,N,2,650,
20240115,37000,38550,38550,37000,18929,710923150,00,0.00,N,5,-1500,
20240108,38500,38600,39350,38250,21822,843698500,00,0.00,N,5,-100,
20240102,38600,39200,40000,38550,15220,591063650,00,0.00,N,5,-850,
20231226,39450,39100,39550,38700,13997,545611150,00,0.00,N,2,350,
20231218,39100,39650,40000,39000,23531,929124000,00,0.00,N,5,-850,
20231211,39950,41550,41750,39650,17735,715428450,00,0.00,N,5,-1250,
20231204,41200,40750,42100,40100,21204,872097700,00,0.00,N,2,450,
20231127,40750,40400,42200,40400,35862,1479450550,00,0.00,N,2,350,
20231120,40400,40000,40500,39050,18084,720131950,00,0.00,N,2,450,
20231113,39950,40000,40450,38850,18331,727755800,00,0.00,N,5,-50,
20231106,40000,39650,40400,38350,36381,1435297650,00,0.00,N,2,1400,
20231030,38600,35100,38850,35100,25934,962416850,00,0.00,N,2,2800,
20231023,35800,35450,36550,35200,14605,522700150,00,0.00,N,5,-150,
20231016,35950,37100,37100,35250,13897,503271400,00,0.00,N,5,-1150,
20231010,37100,37900,38000,36600,13083,486778150,00,0.00,N,5,-450,
20231004,37550,37650,38400,37300,8691,326233950,00,0.00,N,5,-500,
20230925,38050,38000,38800,37600,9700,367649150,00,0.00,N,3,0,
20230918,38050,39650,39900,37800,18499,718160200,00,0.00,N,5,-1550,
20230911,39600,38900,39850,38250,21247,827525250,00,0.00,N,2,750,
20230904,38850,40200,40200,38650,16139,632544450,00,0.00,N,5,-900,
20230828,39750,39900,40700,39550,24628,987185250,00,0.00,N,2,650,
20230821,39100,38950,39350,38350,23543,916234900,00,0.00,N,5,-350,
20230814,39450,41850,42400,38000,37044,1460371750,00,0.00,N,5,-2350,
20230807,41800,41000,42800,40750,35575,1481876750,00,0.00,N,2,800,
20230731,41000,40700,41300,40100,20083,816048700,00,0.00,N,2,300,
20230724,40700,40800,41250,37950,44707,1765397250,00,0.00,N,5,-100,
20230717,40800,42400,42550,40550,20063,829242400,00,0.00,N,5,-1250,
20230710,42050,42300,43800,41100,37484,1588775700,00,0.00,N,2,1650,
20230703,40400,40550,41700,39800,24253,988067050,00,0.00,N,5,-400,
20230626,40800,42750,42950,40550,25550,1063714450,00,0.00,N,5,-1950,
20230619,42750,44100,44100,42550,27853,1200861100,00,0.00,N,5,-1100,
20230612,43850,43550,45000,42650,53181,2322672850,00,0.00,N,2,500,
20230605,43350,43100,43900,43100,11759,509484100,00,0.00,N,2,250,
20230530,43100,43450,43600,42900,12470,538247950,00,0.00,N,5,-350,
20230522,43450,43350,43950,43000,21565,936568750,00,0.00,N,2,400,
20230515,43050,44050,44200,42750,43002,1852312800,00,0.00,N,5,-950,
20230508,44000,44400,45900,43950,22432,1007245600,00,0.00,N,5,-300,
20230502,44300,43900,44700,43900,8081,356695450,00,0.00,N,2,200,
20230424,44100,45400,45400,43750,15703,693917250,00,0.00,N,5,-1050,
20230417,45150,45250,45600,44700,21509,970842900,00,0.00,N,2,50,
20230410,45100,44400,45200,43600,31701,1402019300,00,0.00,N,2,700,
20230403,44400,44750,45600,44250,30771,1374536700,00,0.00,N,5,-500,
20230327,44900,44150,45350,43550,23984,1068716550,00,0.00,N,2,850,
20230320,44050,46600,46600,43750,40038,1802199900,00,0.00,N,5,-2500,
20230313,46550,47850,48150,44800,36460,1688215650,00,0.00,N,5,-2250,
20230306,48800,49000,50300,48100,33585,1648832500,00,0.00,N,2,200,
20230227,48600,47600,48850,46500,16923,809757200,00,0.00,N,2,900,
20230220,47700,48300,48700,47350,26517,1268606800,00,0.00,N,5,-700,
20230213,48400,50100,50100,47350,40054,1944805700,00,0.00,N,5,-1900,
20230206,50300,49700,51500,49550,33608,1687129450,00,0.00,N,2,600,
20230130,49700,49050,50100,48350,29194,1441608000,00,0.00,N,2,650,
20230125,49050,48550,49750,48550,20015,983198550,00,0.00,N,2,550,
20230116,48500,48650,49750,47400,27550,1330354050,00,0.00,N,5,-150,
20230109,48650,47800,49750,47800,30565,1488445900,00,0.00,N,2,950,
20230102,47700,48050,48600,45900,21725,1023452300,00,0.00,N,5,-350,
20221226,48050,49800,49800,47650,25888,1260111150,00,0.00,N,5,-1450,
20221219,49500,49200,50900,47850,22741,1118435000,00,0.00,N,2,400,
20221212,49100,49650,51200,48050,23440,1167408350,00,0.00,N,5,-750,
20221205,49850,51000,51700,48300,27891,1384202300,00,0.00,N,5,-1150,
20221128,51000,48150,52000,47100,65927,3258708250,00,0.00,N,2,2900,
20221121,48100,49700,49700,47950,30701,1484989300,00,0.00,N,5,-1500,
20221114,49600,49700,51500,48500,47819,2357881500,00,0.00,N,2,50,
20221107,49550,47600,50400,47350,46869,2295286350,00,0.00,N,2,2250,
20221031,47300,48100,48550,46600,44074,2080524350,00,0.00,N,5,-750,
20221024,48050,47950,49550,47750,16874,812350700,00,0.00,N,2,200,
20221017,47850,47850,49800,47250,17641,857373400,00,0.00,N,3,0,
20221011,47850,51200,51200,47800,17779,867380400,00,0.00,N,5,-3350,
20221004,51200,50200,53000,49950,14944,754581500,00,0.00,N,2,1200,
20220926,50000,54000,54300,49800,31325,1617486150,00,0.00,N,5,-5100,
20220919,55100,56900,57400,55000,20155,1127873100,00,0.00,N,5,-1800,
20220913,56900,58200,58200,56100,7804,445501700,00,0.00,N,5,-100,
20220905,57000,57600,58100,55300,11310,639952700,00,0.00,N,5,-700,
20220829,57700,57500,59400,56800,16024,927168300,00,0.00,N,5,-1300,
20220822,59000,62300,62300,57800,34995,2069476100,00,0.00,N,5,-3500,
20220816,62500,63600,65100,62000,20344,1292875800,00,0.00,N,5,-900,
20220808,63400,62800,64000,61400,32326,2017815100,00,0.00,N,2,600,
20220801,62800,61100,63100,58000,39679,2436865800,00,0.00,N,2,2800,
20220725,60000,58000,61200,57100,20911,1232293500,00,0.00,N,2,2200,
20220718,57800,57700,59300,57000,23806,1379467100,00,0.00,N,2,300,
20220711,57500,57800,58300,54900,17811,1004756500,00,0.00,N,5,-300,
20220704,57800,56600,59500,55000,15800,909990200,00,0.00,N,2,1400,
20220627,56400,55500,57600,55100,15701,886009700,00,0.00,N,2,1300,
20220620,55100,58200,59000,53300,37240,2080714800,00,0.00,N,5,-3100,
20220613,58200,64600,64900,58000,45644,2761562900,00,0.00,N,5,-7100,
20220607,65300,66400,67800,64900,17678,1167569700,00,0.00,N,5,-700,
20220530,66000,65000,66200,64300,26540,1727297300,00,0.00,N,2,1600,
20220523,64400,64100,65400,63700,33319,2143065500,00,0.00,N,2,600,
20220516,63800,68300,69000,63100,74240,4878602800,00,0.00,N,5,-3800,
20220509,67600,70800,70800,66300,71667,4878371600,00,0.00,N,5,-3200,
20220502,70800,72400,73700,70500,51450,3722206300,00,0.00,N,5,-1800,
20220425,72600,75400,77300,72100,53432,3971348400,00,0.00,N,5,-3600,
20220418,76200,74400,79300,73100,74440,5730559900,00,0.00,N,2,2200,
20220411,74000,75200,76000,72400,51876,3822553900,00,0.00,N,5,-1200,
20220404,75200,78600,78700,75100,33910,2608696800,00,0.00,N,5,-2800,
20220328,78000,78200,78800,76200,36318,2797029200,00,0.00,N,5,-200,
20220321,78200,80200,80700,77700,33545,2646494100,00,0.00,N,5,-1800,
20220314,80000,82500,82500,78500,29390,2352110600,00,0.00,N,5,-1800,
20220307,81800,81100,82700,78400,28451,2271877200,00,0.00,N,5,-500,
20220228,82300,81600,84300,80600,24082,1990140000,00,0.00,N,2,1300,
20220221,81000,83300,84800,80000,48962,4019296000,00,0.00,N,5,-3200,
20220214,84200,81400,84800,78100,75461,6177316600,00,0.00,N,2,2300,
20220207,81900,76600,84100,75300,96653,7837734100,00,0.00,N,2,5300,
20220203,76600,77300,77300,72200,27945,2098677200,00,0.00,N,2,1300,
20220124,75300,72500,77300,68000,66619,4833496000,00,0.00,N,2,2800,
20220117,72500,77800,77800,72000,40184,2962928900,00,0.00,N,5,-4200,
20220110,76700,80000,80300,75600,45567,3517886400,00,0.00,N,5,-3100,
20220103,79800,82100,82300,79600,27517,2225037200,00,0.00,N,5,-2100,
20211227,81900,84000,84200,81200,35860,2972666800,00,0.00,N,5,-2300,
20211220,84200,85600,86600,83800,17600,1492186100,00,0.00,N,5,-1400,
20211213,85600,84600,86900,84200,24708,2112293700,00,0.00,N,2,1000,
20211206,84600,84000,85200,82800,19106,1602721000,00,0.00,N,2,800,
20211129,83800,78200,85300,74800,45171,3568795700,00,0.00,N,2,2900,
20211122,80900,82600,85600,80000,28393,2365834500,00,0.00,N,5,-800,
20211115,81700,88700,88700,80500,54678,4602103500,00,0.00,N,5,-6900,
20211108,88600,88100,90700,85800,36573,3244312000,00,0.00,N,2,1600,
20211101,87000,90400,91700,85000,57997,5143640900,00,0.00,N,5,-3400,
20211025,90400,90800,93400,90000,37693,3466342800,00,0.00,N,2,100,
20211018,90300,97000,97100,89900,114000,10570368000,00,0.00,N,5,-6700,
20211012,97000,95000,98700,94100,27393,2645039800,00,0.00,N,2,1100,
20211005,95900,96200,98000,94300,40445,3878976000,00,0.00,N,5,-800,
20210927,96700,101500,102500,95700,61278,6042515300,00,0.00,N,5,-3300,
20210923,100000,98100,102500,97400,32470,3225428500,00,0.00,N,2,2000,
20210913,98000,98900,101000,97000,51790,5113678600,00,0.00,N,5,-900,
20210906,98900,100500,102000,96700,54468,5413822400,00,0.00,N,5,-1600,
20210830,100500,98500,103500,98100,78884,7945499900,00,0.00,N,2,1700,
20210823,98800,95400,101000,94300,79871,7846013700,00,0.00,N,2,3200,
20210817,95600,96200,102000,94200,110255,10792798100,00,0.00,N,5,-1600,
20210809,97200,104000,104000,95000,126785,12407017300,00,0.00,N,5,-5300,
20210802,102500,97900,104500,96400,130710,13187737600,00,0.00,N,2,4600,
20210726,97900,95000,99600,94800,76692,7455269100,00,0.00,N,2,2800,
20210719,95100,98300,98300,94500,70494,6753674600,00,0.00,N,5,-3300,
20210712,98400,98100,100500,97500,49711,4923451500,00,0.00,N,2,500,