KissMeData/055550/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,46100,45000,46450,42500,8127904,364574652850,00,0.00,N,5,-950,
20250331,47050,47000,49000,46300,5924980,281268179525,00,0.00,N,5,-750,
20250324,47800,47750,49050,46850,5146092,248875249875,00,0.00,N,3,0,
20250317,47800,46100,48250,45900,5924330,280519544520,00,0.00,N,2,2100,
20250310,45700,45050,46600,44700,6111929,278392483825,00,0.00,N,2,700,
20250304,45000,46400,47100,44400,7268720,332191583900,00,0.00,N,5,-850,
20250224,45850,47550,47850,45850,9692273,452796001614,00,0.00,N,5,-1800,
20250217,47650,48300,49050,46650,9701957,466067681001,00,0.00,N,5,-700,
20250210,48350,48900,49850,47500,6800245,331690762525,00,0.00,N,5,-900,
20250203,49250,51300,52000,49000,6113018,307007272300,00,0.00,N,5,-1850,
20250131,51100,51000,51900,50700,1386966,70985872549,00,0.00,N,2,1100,
20250120,50000,49600,51300,49550,4770102,239720494350,00,0.00,N,2,550,
20250113,49450,49200,51400,49000,5512506,275558943428,00,0.00,N,5,-400,
20250106,49850,48250,50300,48000,5088238,250846595550,00,0.00,N,2,1650,
20241230,48200,48850,49350,47550,2492535,120632483900,00,0.00,N,5,-150,
20241223,48350,48350,49500,48000,3334545,163012452150,00,0.00,N,2,100,
20241216,48250,49950,50400,47800,7233127,355062091550,00,0.00,N,5,-1250,
20241209,49500,50000,51500,49300,9944454,500371752930,00,0.00,N,5,-1800,
20241202,51300,53900,56600,49600,10648850,559344371658,00,0.00,N,5,-1700,
20241125,53000,55500,56900,52200,8601806,469084319569,00,0.00,N,5,-2700,
20241118,55700,53200,56800,53100,5462005,298343229700,00,0.00,N,2,2000,
20241111,53700,56100,57500,53700,5413520,302197647142,00,0.00,N,5,-3100,
20241104,56800,54100,57400,53500,5633329,313135607990,00,0.00,N,2,2800,
20241028,54000,57400,57600,51300,8887574,481653739000,00,0.00,N,5,-4000,
20241021,58000,57000,59900,55200,5432907,310509136700,00,0.00,N,2,1500,
20241014,56500,57100,59400,55400,5339272,305597222500,00,0.00,N,5,-1000,
20241007,57500,55500,58000,54300,4486854,251420552770,00,0.00,N,2,2600,
20240930,54900,56600,57100,54100,4238692,235672345816,00,0.00,N,5,-1300,
20240923,56200,55800,57900,53200,8377275,467573992874,00,0.00,N,2,700,
20240919,55500,56100,57300,55500,3288552,184206870000,00,0.00,N,5,-400,
20240909,55900,56000,57600,52900,7140311,389842260450,00,0.00,N,5,-1200,
20240902,57100,56500,57500,55300,5116648,288344864643,00,0.00,N,2,1000,
20240826,56100,59800,64600,56100,7083704,417309072300,00,0.00,N,5,-3900,
20240819,60000,55900,60000,55400,6266303,365198783390,00,0.00,N,2,4500,
20240812,55500,54400,56700,53600,4188158,230537881320,00,0.00,N,2,1500,
20240805,54000,53800,55700,51600,10949549,587823744781,00,0.00,N,5,-3100,
20240729,57100,58400,64200,56300,11230967,674617324140,00,0.00,N,5,-900,
20240722,58000,53600,58400,53300,10258219,571818461497,00,0.00,N,2,4600,
20240715,53400,52600,54300,51500,6934959,367441624900,00,0.00,N,2,1000,
20240708,52400,53000,54000,50100,5677014,293853712513,00,0.00,N,5,-1100,
20240701,53500,47650,54200,47500,10259143,523435007466,00,0.00,N,2,5350,
20240624,48150,47200,48600,46200,4753142,226041692900,00,0.00,N,2,550,
20240617,47600,46500,48200,45650,4392558,205298584300,00,0.00,N,2,650,
20240610,46950,46600,48450,45500,6766216,318304612250,00,0.00,N,5,-150,
20240603,47100,48100,48250,44350,5178495,240454535960,00,0.00,N,5,-50,
20240527,47150,47300,48350,45750,6790081,318349089314,00,0.00,N,5,-250,
20240520,47400,48500,50200,46450,5531246,266974749150,00,0.00,N,5,-300,
20240513,47700,47800,49300,47350,5989693,288408308350,00,0.00,N,5,-50,
20240507,47750,46950,48350,45350,6054492,284081540441,00,0.00,N,2,1300,
20240429,46450,46850,47550,45200,6662848,310475644050,00,0.00,N,5,-300,
20240422,46750,43050,47800,42550,11267154,506171393547,00,0.00,N,2,5000,
20240415,41750,41800,42400,40450,7308202,302698421886,00,0.00,N,5,-100,
20240408,41850,44550,45000,41300,8842931,380701516900,00,0.00,N,5,-2250,
20240401,44100,46300,46500,43300,8890769,395889062900,00,0.00,N,5,-1900,
20240325,46000,50200,51400,45900,30357516,1449562584050,00,0.00,N,5,-4600,
20240318,50600,49550,51000,47350,9035818,444988805662,00,0.00,N,2,1000,
20240311,49600,45250,51500,45000,15557416,750262718075,00,0.00,N,2,3600,
20240304,46000,44750,46450,43100,25415563,1141155463172,00,0.00,N,2,2450,
20240226,43550,42450,43800,39850,9459657,400134967150,00,0.00,N,2,250,
20240219,43300,45000,45500,41550,10259888,445725893200,00,0.00,N,5,-1200,
20240213,44500,44550,45750,42900,9084326,402191060656,00,0.00,N,2,350,
20240205,44150,44400,44400,41100,17957261,772100870550,00,0.00,N,5,-1150,
20240129,45300,39900,45450,39400,15722108,662345615075,00,0.00,N,2,5500,
20240122,39800,37050,40450,36800,12816908,500220093275,00,0.00,N,2,3000,
20240115,36800,36850,37600,36100,3094559,113778772276,00,0.00,N,2,150,
20240108,36650,37100,37850,36550,2614267,97072125050,00,0.00,N,5,-200,
20240102,36850,39700,39800,36650,3414956,129497931650,00,0.00,N,5,-3300,
20231226,40150,39200,40150,38500,2317133,90694004800,00,0.00,N,2,1350,
20231218,38800,38550,39500,38150,3252798,126539605146,00,0.00,N,5,-100,
20231211,38900,36950,38900,36500,5297775,199746069000,00,0.00,N,2,2250,
20231204,36650,36450,37000,36200,3048724,111669880310,00,0.00,N,2,250,
20231127,36400,36500,37100,36050,4159614,152652921763,00,0.00,N,5,-350,
20231120,36750,36000,37350,35850,2964856,109106450950,00,0.00,N,2,650,
20231113,36100,35600,36600,35150,3553243,128040037500,00,0.00,N,2,800,
20231106,35300,35000,36100,34700,4763733,167154168425,00,0.00,N,2,400,
20231030,34900,34900,35500,33650,5329506,184396681750,00,0.00,N,5,-100,
20231023,35000,35950,35950,34750,3194750,112462069050,00,0.00,N,5,-950,
20231016,35950,35300,36550,35300,3690297,132462451400,00,0.00,N,2,450,
20231010,35500,36250,36350,35050,2928295,104199426900,00,0.00,N,2,150,
20231004,35350,35050,35600,34200,3233541,112749760338,00,0.00,N,5,-250,
20230925,35600,37450,37500,35100,3041399,110000188344,00,0.00,N,5,-1850,
20230918,37450,37600,38000,36850,4169864,156527742306,00,0.00,N,5,-550,
20230911,38000,35850,38200,35650,6389600,236310777740,00,0.00,N,2,2250,
20230904,35750,35750,35950,35400,2319653,82740037250,00,0.00,N,2,300,
20230828,35450,35650,36050,35350,3910476,139425008350,00,0.00,N,2,250,
20230821,35200,35150,35400,34800,3450067,121197600850,00,0.00,N,2,400,
20230814,34800,34800,35300,34300,3155181,109795264650,00,0.00,N,3,0,
20230807,34800,35100,35800,34750,5391116,190559684460,00,0.00,N,5,-300,
20230731,35100,34900,36000,34650,6535755,230926606838,00,0.00,N,2,200,
20230724,34900,33800,35150,32450,7381152,250178675200,00,0.00,N,2,950,
20230717,33950,34050,34450,33400,3490958,118132872982,00,0.00,N,5,-150,
20230710,34100,33100,34350,32500,5519311,184170545200,00,0.00,N,2,1600,
20230703,32500,34100,34500,32400,4911780,164516103500,00,0.00,N,5,-1500,
20230626,34000,34400,34900,33850,4361993,150227942100,00,0.00,N,5,-400,
20230619,34400,34800,34900,34200,3647039,125938697850,00,0.00,N,5,-400,
20230612,34800,35750,35850,34600,5932682,207503437900,00,0.00,N,5,-900,
20230605,35700,35300,35750,35050,4575861,162157790900,00,0.00,N,2,750,
20230530,34950,34950,35700,34700,9062660,317776966350,00,0.00,N,2,150,
20230522,34800,35150,35600,34800,4543424,159971662150,00,0.00,N,5,-400,
20230515,35200,34800,35250,34400,6088920,211782154325,00,0.00,N,2,550,
20230508,34650,35300,36000,34550,6419190,226140313250,00,0.00,N,5,-400,
20230502,35050,34900,35450,34550,2244230,78669041750,00,0.00,N,2,100,
20230424,34950,35850,36100,34550,6091633,214704747950,00,0.00,N,5,-900,
20230417,35850,35700,35950,35050,4800497,170809123120,00,0.00,N,2,500,
20230410,35350,34600,35650,34300,6036073,210686696076,00,0.00,N,2,450,
20230403,34900,35150,35350,34300,5321798,185108266501,00,0.00,N,5,-450,
20230327,35350,34650,36250,34450,6845994,242491075000,00,0.00,N,2,800,
20230320,34550,34150,35950,33850,7996778,280579797650,00,0.00,N,3,0,
20230313,34550,35700,36150,34300,9121649,319628350300,00,0.00,N,5,-1250,
20230306,35800,37150,37600,35400,9260623,339291304850,00,0.00,N,5,-1250,
20230227,37050,38650,39050,37050,6119927,233170527579,00,0.00,N,5,-1700,
20230220,38750,38450,39400,38050,5838913,226366212932,00,0.00,N,2,400,
20230213,38350,41150,41650,37450,9189580,359028935500,00,0.00,N,5,-2750,
20230206,41100,40750,42750,39850,8607143,352553693850,00,0.00,N,5,-550,
20230130,41650,44250,44300,40900,9115363,384841317496,00,0.00,N,5,-3100,
20230125,44750,44000,44900,43450,5669715,251170154138,00,0.00,N,2,1450,
20230116,43300,41600,43900,41400,10757412,463291573154,00,0.00,N,2,2250,
20230109,41050,41000,41350,39500,8176262,330309505990,00,0.00,N,2,450,
20230102,40600,35500,40800,34150,9289746,354816833800,00,0.00,N,2,5400,
20221226,35200,37550,37750,35200,4425112,161896479850,00,0.00,N,5,-2350,
20221219,37550,37300,38250,37300,3446657,130060686800,00,0.00,N,2,100,
20221212,37450,38000,38750,37200,4538308,172745253525,00,0.00,N,5,-550,
20221205,38000,37900,38650,37000,7642300,289020023600,00,0.00,N,5,-100,
20221128,38100,36450,38500,36050,6125659,231174347525,00,0.00,N,2,1550,
20221121,36550,36350,37300,36050,3441594,125801667500,00,0.00,N,2,250,
20221114,36300,37100,37500,35550,5204112,190540089300,00,0.00,N,5,-900,
20221107,37200,36300,38200,35800,7075746,262319036640,00,0.00,N,2,1450,
20221031,35750,36850,37100,34750,6593865,236689682050,00,0.00,N,5,-850,
20221024,36600,36300,36700,35000,6588275,236845962091,00,0.00,N,2,250,
20221017,36350,35900,37650,35700,6604293,241598622200,00,0.00,N,2,650,
20221011,35700,35100,36250,34350,4619898,162465188900,00,0.00,N,2,250,
20221004,35450,33800,35650,33700,4882685,170191218900,00,0.00,N,2,1950,
20220926,33500,36750,36800,33100,7784084,268727745150,00,0.00,N,5,-3450,
20220919,36950,35950,36950,35500,5541030,201134962220,00,0.00,N,2,1050,
20220913,35900,35300,36200,35050,4587748,163916484950,00,0.00,N,2,850,
20220905,35050,34800,35250,33800,4408898,152372070450,00,0.00,N,2,450,
20220829,34600,35800,36600,34400,5996607,213316257968,00,0.00,N,5,-1750,
20220822,36350,35500,36650,34800,4916960,176224824125,00,0.00,N,2,650,
20220816,35700,36450,36500,35350,3658634,131025757175,00,0.00,N,5,-400,
20220808,36100,35600,36850,35300,8106172,292050459475,00,0.00,N,2,250,
20220801,35850,35700,36300,34850,5024285,177735859750,00,0.00,N,2,150,
20220725,35700,35750,36600,35250,5780311,207093158350,00,0.00,N,2,50,
20220718,35650,34050,36000,33850,6220277,219138752910,00,0.00,N,2,2250,
20220711,33400,35900,36400,32500,7669794,265666699500,00,0.00,N,5,-2850,
20220704,36250,37550,37900,34550,8315321,299976658600,00,0.00,N,5,-1650,
20220627,37900,38300,39000,36950,7962261,302644216866,00,0.00,N,5,-800,
20220620,38700,39800,40400,37100,7914759,306657811000,00,0.00,N,5,-1350,
20220613,40050,41200,41650,39600,6418181,260705174050,00,0.00,N,5,-2150,
20220607,42200,42200,42500,41300,5812704,244078339780,00,0.00,N,5,-250,
20220530,42450,43000,43450,42050,6660362,285901038484,00,0.00,N,5,-450,
20220523,42900,42000,42950,41200,5568755,235760098900,00,0.00,N,2,1200,
20220516,41700,42050,42650,40650,5793443,241713269000,00,0.00,N,5,-600,
20220509,42300,42050,42700,40050,5839493,241541987600,00,0.00,N,2,50,
20220502,42250,41650,42600,41200,3495277,146833041200,00,0.00,N,2,100,
20220425,42150,41850,42950,40600,7811285,327399098500,00,0.00,N,3,0,
20220418,42150,40050,42150,39900,5886064,242423794500,00,0.00,N,2,1850,
20220411,40300,40300,41500,40150,5133279,209371514150,00,0.00,N,2,50,
20220404,40250,41400,41550,39900,5770723,234331103350,00,0.00,N,5,-1200,
20220328,41450,39700,41750,39700,7066163,291244149100,00,0.00,N,2,1350,
20220321,40100,38300,40400,38000,6960250,274895682250,00,0.00,N,2,1900,
20220314,38200,37050,38900,36850,7315793,277981183125,00,0.00,N,2,850,
20220307,37350,37700,37800,36300,6539571,241828737797,00,0.00,N,5,-850,
20220228,38200,38850,39050,37750,5645565,217267924950,00,0.00,N,5,-750,
20220221,38950,40000,41250,38550,6488547,259742464564,00,0.00,N,5,-2300,
20220214,41250,40750,41550,40050,6798194,277737248035,00,0.00,N,2,150,
20220207,41100,39550,41150,39200,9599964,386423293450,00,0.00,N,2,1650,
20220203,39450,38000,39450,37950,3020548,117074396000,00,0.00,N,2,1300,
20220124,38150,39050,39400,37100,8295106,315566787500,00,0.00,N,5,-1100,
20220117,39250,39400,39850,38200,6775140,264486482650,00,0.00,N,5,-50,
20220110,39300,37800,39850,37700,10845779,423264741250,00,0.00,N,2,1650,
20220103,37650,36700,37950,36700,6052731,226281973300,00,0.00,N,2,850,
20211227,36800,38000,38150,36600,6349956,237637636500,00,0.00,N,5,-1100,
20211220,37900,38050,38300,37800,4482828,170223769600,00,0.00,N,5,-500,
20211213,38400,37300,38400,36300,6190773,231589967050,00,0.00,N,2,1100,
20211206,37300,37000,37900,36500,6026145,225230471700,00,0.00,N,2,250,
20211129,37050,35900,37050,34550,9394205,333977444200,00,0.00,N,2,350,
20211122,36700,37050,38350,36550,5905618,221076198450,00,0.00,N,5,-650,
20211115,37350,37600,38350,37000,5242475,196638404450,00,0.00,N,5,-200,
20211108,37550,37400,38150,37050,4454343,166747600700,00,0.00,N,5,-50,
20211101,37600,38450,38700,37150,6627837,251749830150,00,0.00,N,5,-650,
20211025,38250,40100,40900,38100,7499421,297250151350,00,0.00,N,5,-1800,
20211018,40050,39150,40350,38800,5758814,228815276600,00,0.00,N,2,1050,
20211012,39000,38600,39200,38000,6084448,235395392945,00,0.00,N,5,-100,
20211005,39100,39200,40000,38800,5887496,231994694805,00,0.00,N,5,-600,
20210927,39700,39000,40500,39000,7755816,310147224850,00,0.00,N,2,50,
20210923,39650,38250,39900,38100,3496122,136791245747,00,0.00,N,2,950,
20210913,38700,38100,39300,38000,4990311,193249398500,00,0.00,N,2,450,
20210906,38250,38650,38750,37950,6159664,236277432650,00,0.00,N,5,-450,
20210830,38700,39300,39500,37550,6193842,239480916090,00,0.00,N,5,-550,
20210823,39250,37550,39600,37200,6401429,247270144348,00,0.00,N,2,2150,
20210817,37100,38800,39050,36800,5533647,210746780150,00,0.00,N,5,-1800,
20210809,38900,38900,39750,38450,6949657,271842167400,00,0.00,N,2,150,
20210802,38750,39200,39400,38200,6258903,242373450400,00,0.00,N,5,-400,
20210726,39150,38750,40250,37900,7693732,301643903350,00,0.00,N,2,800,
20210719,38350,38250,38750,37350,6782839,257781363850,00,0.00,N,5,-400,
20210712,38750,38900,39800,38250,6160866,239326677150,00,0.00,N,2,550,