KissMeData/108670/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,28350,28100,28600,27000,73639,2053310400,00,0.00,N,5,-350,
20250331,28700,29400,29550,28100,75990,2186798125,00,0.00,N,5,-700,
20250324,29400,30300,30350,29400,78951,2356677825,00,0.00,N,5,-600,
20250317,30000,30250,31150,30000,104584,3175062000,00,0.00,N,5,-200,
20250310,30200,31000,31250,29950,75493,2294737275,00,0.00,N,5,-800,
20250304,31000,30500,31300,29850,67393,2049831575,00,0.00,N,2,450,
20250224,30550,31550,32100,30500,143984,4532696050,00,0.00,N,5,-1000,
20250217,31550,30750,31800,30750,114177,3582301900,00,0.00,N,2,850,
20250210,30700,30350,31050,30000,139757,4255663100,00,0.00,N,2,300,
20250203,30400,30950,30950,29350,177463,5322210400,00,0.00,N,5,-550,
20250131,30950,30850,31200,30650,20983,647541000,00,0.00,N,2,50,
20250120,30900,31750,32050,30850,127699,4012224650,00,0.00,N,5,-700,
20250113,31600,32450,33100,31550,164131,5253690150,00,0.00,N,5,-900,
20250106,32500,32300,32850,32000,174053,5631445750,00,0.00,N,2,300,
20241230,32200,32250,32400,31800,58809,1885501500,00,0.00,N,2,150,
20241223,32050,32850,33100,31900,90430,2941172350,00,0.00,N,5,-500,
20241216,32550,34450,34450,32550,124453,4171155900,00,0.00,N,5,-1750,
20241209,34300,34100,34700,32900,125959,4242184150,00,0.00,N,2,200,
20241202,34100,35800,36150,33600,88174,3047116450,00,0.00,N,5,-1500,
20241125,35600,34950,36550,34600,65841,2356562450,00,0.00,N,2,650,
20241118,34950,35250,36050,34450,57208,1999779500,00,0.00,N,2,100,
20241111,34850,39500,39950,34150,99033,3593760050,00,0.00,N,5,-4550,
20241104,39400,40100,40100,39100,30042,1184788950,00,0.00,N,5,-50,
20241028,39450,40650,40750,39150,23817,949585450,00,0.00,N,5,-800,
20241021,40250,42000,42300,39600,44205,1797189000,00,0.00,N,5,-1750,
20241014,42000,42000,43350,40500,154732,6511740000,00,0.00,N,5,-150,
20241007,42150,40950,43500,40950,113055,4784325350,00,0.00,N,2,1900,
20240930,40250,39950,40400,39200,36430,1456994600,00,0.00,N,2,500,
20240923,39750,39050,40800,38000,115927,4579196850,00,0.00,N,2,700,
20240919,39050,38800,39500,38500,42813,1661666350,00,0.00,N,2,150,
20240909,38900,38600,39500,38000,79721,3085198650,00,0.00,N,5,-450,
20240902,39350,40950,41400,38950,81932,3278842950,00,0.00,N,5,-1750,
20240826,41100,43100,43500,40800,95351,3977461800,00,0.00,N,5,-1400,
20240819,42500,41550,43300,40850,100100,4188960100,00,0.00,N,2,1000,
20240812,41500,42600,43250,40950,83875,3502137600,00,0.00,N,5,-1350,
20240805,42850,44450,44850,39500,219016,9124333050,00,0.00,N,5,-2850,
20240729,45700,44750,49000,43500,168103,7839226650,00,0.00,N,2,1400,
20240722,44300,46500,48150,43200,261456,11916532550,00,0.00,N,5,-2600,
20240715,46900,44600,50000,44050,377571,17909031250,00,0.00,N,2,2300,
20240708,44600,42750,45050,41650,130066,5646384500,00,0.00,N,2,1550,
20240701,43050,45050,45050,42900,78427,3428660500,00,0.00,N,5,-2000,
20240624,45050,42950,45750,42800,197581,8869805900,00,0.00,N,2,2100,
20240617,42950,41550,43450,41250,104286,4407779850,00,0.00,N,2,1400,
20240610,41550,42500,42550,41100,82452,3436047200,00,0.00,N,5,-950,
20240603,42500,41700,43750,41700,65376,2797558700,00,0.00,N,2,750,
20240527,41750,45100,45250,41650,97503,4250474650,00,0.00,N,5,-3150,
20240520,44900,44700,46750,44250,133927,6108902400,00,0.00,N,2,150,
20240513,44750,44600,46200,43850,147702,6692085000,00,0.00,N,2,250,
20240507,44500,43100,44700,42000,116006,5044490700,00,0.00,N,2,1600,
20240429,42900,42350,43450,42100,128303,5498709050,00,0.00,N,2,550,
20240422,42350,38600,43500,38600,302933,12662377450,00,0.00,N,2,4050,
20240415,38300,39000,39000,37650,46608,1784056900,00,0.00,N,5,-700,
20240408,39000,39300,39400,37950,48695,1882564050,00,0.00,N,5,-300,
20240401,39300,39250,40750,38950,55183,2203354000,00,0.00,N,3,0,
20240325,39300,40700,41000,39250,70554,2812257650,00,0.00,N,5,-1300,
20240318,40600,39250,42450,38750,87132,3507447050,00,0.00,N,2,1350,
20240311,39250,39150,40200,39000,70457,2785938450,00,0.00,N,2,100,
20240304,39150,41000,41250,38700,88698,3519390450,00,0.00,N,5,-1750,
20240226,40900,42450,42500,40500,64133,2649867300,00,0.00,N,5,-1550,
20240219,42450,41300,42600,40350,90837,3772034700,00,0.00,N,2,1100,
20240213,41350,39850,41550,39300,84522,3403110100,00,0.00,N,2,1500,
20240205,39850,40450,40850,39550,64448,2586195900,00,0.00,N,5,-550,
20240129,40400,38350,41750,38000,142136,5676832600,00,0.00,N,2,2150,
20240122,38250,38200,39000,36600,105968,3992055650,00,0.00,N,2,150,
20240115,38100,39950,40000,37900,82952,3219675100,00,0.00,N,5,-1500,
20240108,39600,41050,41250,39600,124825,5035378700,00,0.00,N,5,-1450,
20240102,41050,43600,43600,41000,84171,3549808000,00,0.00,N,5,-2550,
20231226,43600,43850,44250,42150,53649,2316813100,00,0.00,N,5,-250,
20231218,43850,45000,45550,43250,120470,5354758650,00,0.00,N,5,-950,
20231211,44800,42950,49750,42600,372492,16921463800,00,0.00,N,2,1850,
20231204,42950,44600,44900,42600,131328,5745379500,00,0.00,N,5,-1800,
20231127,44750,43800,47750,43550,155571,7139328050,00,0.00,N,2,550,
20231120,44200,43400,45250,43050,163354,7202159700,00,0.00,N,2,850,
20231113,43350,40500,44400,39300,164758,6880771950,00,0.00,N,2,2850,
20231106,40500,41800,42350,39400,169988,6958177650,00,0.00,N,5,-550,
20231030,41050,39350,41650,37800,101305,3989226600,00,0.00,N,2,1700,
20231023,39350,40350,41750,39050,91463,3667274700,00,0.00,N,5,-1550,
20231016,40900,41450,42000,39950,91675,3757426400,00,0.00,N,5,-550,
20231010,41450,43100,44200,41400,85511,3634243500,00,0.00,N,5,-1650,
20231004,43100,45150,45650,43100,62863,2767524000,00,0.00,N,5,-2700,
20230925,45800,46000,46300,44500,42300,1923476050,00,0.00,N,2,50,
20230918,45750,46800,47300,44700,121647,5589329250,00,0.00,N,5,-1050,
20230911,46800,48000,48700,45800,186272,8758612150,00,0.00,N,5,-800,
20230904,47600,50100,50400,46900,232211,11181956950,00,0.00,N,5,-2500,
20230828,50100,49900,52200,49000,193248,9816401250,00,0.00,N,2,350,
20230821,49750,52000,53500,49600,235852,12182727750,00,0.00,N,5,-1750,
20230814,51500,50600,54300,48600,277988,14258985100,00,0.00,N,2,1600,
20230807,49900,52300,52700,47100,309737,15324677300,00,0.00,N,5,-2400,
20230731,52300,52700,55700,52000,330513,17712719100,00,0.00,N,2,400,
20230724,51900,52500,61400,51500,988912,54672749400,00,0.00,N,5,-200,
20230717,52100,47500,52400,47100,345421,17407291750,00,0.00,N,2,4600,
20230710,47500,46200,49450,45750,317570,15044540300,00,0.00,N,2,1250,
20230703,46250,46250,47550,45800,173840,8108794550,00,0.00,N,2,700,
20230626,45550,44100,47100,44100,188435,8629431100,00,0.00,N,2,1600,
20230619,43950,44300,45700,43050,174985,7770015900,00,0.00,N,5,-250,
20230612,44200,46250,46350,43000,202742,8981995050,00,0.00,N,5,-1850,
20230605,46050,44800,47250,44250,178021,8119347550,00,0.00,N,2,1800,
20230530,44250,44000,44850,42950,134470,5854813950,00,0.00,N,2,300,
20230522,43950,40700,45000,40700,261882,11383359450,00,0.00,N,2,3250,
20230515,40700,41500,43200,39500,183341,7500071450,00,0.00,N,5,-700,
20230508,41400,40000,42450,39400,294744,12088257300,00,0.00,N,2,1400,
20230502,40000,41050,41100,38550,290531,11503655150,00,0.00,N,5,-1000,
20230424,41000,35400,41300,33800,553236,21361999050,00,0.00,N,2,6350,
20230417,34650,35950,36600,34500,140133,4996048400,00,0.00,N,5,-1300,
20230410,35950,33300,35950,32350,167865,5745946700,00,0.00,N,2,2800,
20230403,33150,33500,33850,32350,96320,3183835650,00,0.00,N,5,-250,
20230327,33400,32300,33450,31050,141752,4568355800,00,0.00,N,2,1400,
20230320,32000,31900,32950,31500,101331,3249054750,00,0.00,N,5,-250,
20230313,32250,33750,34100,31550,133819,4385650500,00,0.00,N,5,-1850,
20230306,34100,36700,36700,34100,89773,3148159700,00,0.00,N,5,-2300,
20230227,36400,36250,36800,35500,63227,2284879450,00,0.00,N,5,-100,
20230220,36500,36500,38250,36050,147985,5528394250,00,0.00,N,3,0,
20230213,36500,36850,37550,35750,126887,4654395700,00,0.00,N,5,-250,
20230206,36750,36900,37500,35000,246853,8954656700,00,0.00,N,5,-250,
20230130,37000,40150,40150,36450,294187,11136931250,00,0.00,N,5,-3150,
20230125,40150,36500,40800,35650,297030,11524185700,00,0.00,N,2,3650,
20230116,36500,33300,37400,32950,269880,9620936600,00,0.00,N,2,3150,
20230109,33350,32500,33750,32000,92612,3069760750,00,0.00,N,2,1450,
20230102,31900,31350,32400,30050,63341,1970637750,00,0.00,N,2,650,
20221226,31250,32250,32650,31050,47502,1513670700,00,0.00,N,5,-750,
20221219,32000,33850,34100,31800,64393,2102766050,00,0.00,N,5,-2050,
20221212,34050,34550,34550,32700,122715,4126642750,00,0.00,N,5,-400,
20221205,34450,36400,36900,34350,127273,4505572150,00,0.00,N,5,-1950,
20221128,36400,36150,37150,34800,264339,9516463700,00,0.00,N,2,400,
20221121,36000,36700,36700,34500,106563,3763723600,00,0.00,N,5,-250,
20221114,36250,35900,37200,35700,96215,3518879700,00,0.00,N,2,650,
20221107,35600,33000,37950,33000,330956,11732561500,00,0.00,N,2,3150,
20221031,32450,31950,33050,31100,70422,2277213500,00,0.00,N,2,700,
20221024,31750,31350,32200,30850,57105,1803584200,00,0.00,N,2,600,
20221017,31150,30900,33300,30650,74760,2390142500,00,0.00,N,5,-400,
20221011,31550,32200,32950,30500,81332,2556889750,00,0.00,N,5,-1700,
20221004,33250,33000,34450,32700,68086,2281368750,00,0.00,N,2,650,
20220926,32600,37650,37800,32100,162496,5572173900,00,0.00,N,5,-5450,
20220919,38050,41200,41300,37950,91800,3608739650,00,0.00,N,5,-3100,
20220913,41150,41650,42750,40450,50395,2083375250,00,0.00,N,5,-300,
20220905,41450,42900,43650,41450,40533,1710147200,00,0.00,N,5,-1750,
20220829,43200,43000,45650,43000,62693,2770886100,00,0.00,N,5,-1800,
20220822,45000,45550,45850,43000,103733,4612149850,00,0.00,N,5,-1450,
20220816,46450,48900,49250,45450,98502,4629817100,00,0.00,N,5,-2150,
20220808,48600,45750,49100,44200,203108,9419842900,00,0.00,N,2,2850,
20220801,45750,43200,45750,42700,179439,8009259700,00,0.00,N,2,2250,
20220725,43500,41000,43650,40550,92091,3886621600,00,0.00,N,2,2300,
20220718,41200,40250,42200,40150,72409,2987076000,00,0.00,N,2,1200,
20220711,40000,42300,42400,39100,106124,4265314350,00,0.00,N,5,-2100,
20220704,42100,42150,43000,40500,99184,4123111500,00,0.00,N,5,-250,
20220627,42350,40800,43950,40500,139327,5889509700,00,0.00,N,2,1850,
20220620,40500,45550,45700,38000,229871,9586484050,00,0.00,N,5,-5500,
20220613,46000,49250,49250,44100,295308,13616721900,00,0.00,N,5,-3800,
20220607,49800,50800,51000,49750,135294,6806132950,00,0.00,N,5,-1300,
20220530,51100,50300,51300,49950,142418,7214240000,00,0.00,N,2,1450,
20220523,49650,50700,50700,49100,183444,9113606950,00,0.00,N,5,-750,
20220516,50400,52500,52500,49800,180130,9132959500,00,0.00,N,5,-1400,
20220509,51800,55100,55100,50600,270391,14125974300,00,0.00,N,5,-3700,
20220502,55500,58100,58900,55200,210578,11990566500,00,0.00,N,5,-3600,
20220425,59100,60200,60400,57000,288955,16978760300,00,0.00,N,5,-2400,
20220418,61500,60400,61800,59200,209863,12682758700,00,0.00,N,2,1100,
20220411,60400,59700,60600,58000,208437,12324796100,00,0.00,N,2,100,
20220404,60300,63700,64800,57800,376997,22982554400,00,0.00,N,5,-3100,
20220328,63400,61900,66500,61000,650453,41476827800,00,0.00,N,2,2900,
20220321,60500,62500,62500,60100,292484,17832142000,00,0.00,N,5,-1900,
20220314,62400,62400,64700,60500,690456,43005815200,00,0.00,N,2,700,
20220307,61700,57000,61900,53700,493044,28746612400,00,0.00,N,2,4300,
20220228,57400,52100,58400,52100,333771,18835255800,00,0.00,N,2,4600,
20220221,52800,52500,53400,50700,303695,15825425400,00,0.00,N,5,-700,
20220214,53500,55000,55300,51800,216988,11491406800,00,0.00,N,5,-2400,
20220207,55900,57700,57800,54800,124844,7037609700,00,0.00,N,5,-1200,
20220203,57100,56200,57700,55200,68051,3845554600,00,0.00,N,2,2000,
20220124,55100,58500,59400,51900,265642,14573839000,00,0.00,N,5,-4300,
20220117,59400,64000,64100,57700,274908,16448940600,00,0.00,N,5,-4600,
20220110,64000,66300,68000,63500,286911,18828677000,00,0.00,N,5,-2300,
20220103,66300,61700,67100,61600,440679,28636170200,00,0.00,N,2,4800,
20211227,61500,62400,63500,60900,180415,11168353200,00,0.00,N,5,-600,
20211220,62100,63600,63600,59100,260772,15965804600,00,0.00,N,5,-1500,
20211213,63600,64300,64500,60200,293085,18226191700,00,0.00,N,5,-700,
20211206,64300,61000,64600,60100,597884,37679228300,00,0.00,N,2,2800,
20211129,61500,56600,61900,55100,550240,32022007400,00,0.00,N,2,3000,
20211122,58500,61500,62800,57600,366338,22101493800,00,0.00,N,5,-3500,
20211115,62000,65800,66800,61100,312630,19826455200,00,0.00,N,5,-3800,
20211108,65800,67500,70700,65000,206537,13959892400,00,0.00,N,5,-1900,
20211101,67700,69700,71500,65900,297663,20485460800,00,0.00,N,5,-1900,
20211025,69600,72000,73700,69500,229552,16391076900,00,0.00,N,5,-2700,
20211018,72300,75500,75700,72000,244531,17947907400,00,0.00,N,5,-3100,
20211012,75400,75100,76200,71700,169967,12626199700,00,0.00,N,5,-300,
20211005,75700,74400,77000,71900,224826,16739159900,00,0.00,N,2,300,
20210927,75400,82100,82600,75300,255453,20125891500,00,0.00,N,5,-7200,
20210923,82600,83600,84900,82500,82929,6916363000,00,0.00,N,5,-1900,
20210913,84500,84500,86400,82800,263319,22271919100,00,0.00,N,5,-500,
20210906,85000,88000,97900,84400,975866,90320310300,00,0.00,N,5,-3400,
20210830,88400,86300,89900,85600,255583,22560648000,00,0.00,N,2,2900,
20210823,85500,83200,86200,81400,263538,22224470800,00,0.00,N,2,3100,
20210817,82400,89300,89900,81700,245664,21070767400,00,0.00,N,5,-6700,
20210809,89100,94800,94800,87900,334638,30508626700,00,0.00,N,5,-6200,
20210802,95300,100000,101000,94200,367590,35335478400,00,0.00,N,5,-4600,
20210726,99900,99900,103000,97000,354570,35506098700,00,0.00,N,3,0,
20210719,99900,100500,103500,99000,331240,33397396500,00,0.00,N,5,-1600,
20210712,101500,105000,106500,101000,354404,36718049000,00,0.00,N,5,-3500,