KissMeData/137400/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,38500,39000,39200,34200,1011234,37565299775,00,0.00,N,5,-1900,
20250331,40400,39950,41000,37650,887065,34848132950,00,0.00,N,5,-700,
20250324,41100,46000,46300,40500,582647,25301423450,00,0.00,N,5,-4700,
20250317,45800,43700,46150,43100,997127,44360676550,00,0.00,N,2,2100,
20250310,43700,44000,44750,41550,909863,39305381800,00,0.00,N,5,-400,
20250304,44100,44100,46300,42950,870206,38760617550,00,0.00,N,5,-500,
20250224,44600,47950,49500,44350,1608518,76254163000,00,0.00,N,5,-4000,
20250217,48600,41600,50700,41000,4596821,216897101800,00,0.00,N,2,7000,
20250210,41600,38850,42750,37800,1410459,56992329050,00,0.00,N,2,2150,
20250203,39450,39750,40400,37550,1030281,40047808500,00,0.00,N,5,-1100,
20250131,40550,39150,41350,39000,317733,12821244200,00,0.00,N,2,1750,
20250120,38800,41300,43950,38200,1950474,79869183800,00,0.00,N,5,-1950,
20250113,40750,39500,42200,38700,1019938,41443158000,00,0.00,N,2,1250,
20250106,39500,39650,41100,39100,854022,34206838350,00,0.00,N,2,50,
20241230,39450,36900,40150,36600,630203,24275772250,00,0.00,N,2,2100,
20241223,37350,39650,41100,36750,875688,33900745500,00,0.00,N,5,-1950,
20241216,39300,42400,42850,39150,1074654,43704806400,00,0.00,N,5,-2550,
20241209,41850,40400,43150,39400,1084161,44660761250,00,0.00,N,2,150,
20241202,41700,43950,44900,39950,1149957,48568271650,00,0.00,N,5,-1700,
20241125,43400,47600,49000,42900,888310,40877044950,00,0.00,N,5,-3000,
20241118,46400,41450,47600,41450,1117268,50216424850,00,0.00,N,2,5250,
20241111,41150,50200,51100,39750,2096996,94062721850,00,0.00,N,5,-9050,
20241104,50200,51600,56600,48100,1868114,97488705950,00,0.00,N,5,-1300,
20241028,51500,50700,53600,50600,894436,46763628400,00,0.00,N,2,700,
20241021,50800,52300,53400,49850,1112125,57287544100,00,0.00,N,5,-1600,
20241014,52400,57700,58600,51800,1667373,92318165600,00,0.00,N,5,-5700,
20241007,58100,57600,64100,57200,2777015,168433126300,00,0.00,N,2,1500,
20240930,56600,59000,59100,54800,1136331,64954595600,00,0.00,N,5,-1700,
20240923,58300,49500,58300,49100,2025824,112658170300,00,0.00,N,2,8850,
20240919,49450,49350,50600,48850,397481,19715170500,00,0.00,N,2,300,
20240909,49150,46050,50400,46000,1141113,55350910000,00,0.00,N,2,1450,
20240902,47700,56800,58000,47450,2240313,118137614450,00,0.00,N,5,-8700,
20240826,56400,55000,57100,52000,1522517,83018237900,00,0.00,N,2,2200,
20240819,54200,56000,57500,53400,1824693,101396863100,00,0.00,N,5,-2400,
20240812,56600,57100,60600,51300,4563628,259112133700,00,0.00,N,2,400,
20240805,56200,51100,57700,45950,3083393,165093241900,00,0.00,N,2,3700,
20240729,52500,52500,57100,52000,2242334,122937991800,00,0.00,N,5,-200,
20240722,52700,53800,55600,50200,2633146,138681663500,00,0.00,N,5,-1400,
20240715,54100,58900,59000,53300,2059339,115251017900,00,0.00,N,5,-4400,
20240708,58500,62200,63800,57200,2756133,163929140000,00,0.00,N,5,-3800,
20240701,62300,67200,70500,61600,2951754,194300270100,00,0.00,N,5,-4900,
20240624,67200,75800,76700,66200,3653437,257008305300,00,0.00,N,5,-9500,
20240617,76700,77700,89500,76500,3816755,314958937100,00,0.00,N,5,-3300,
20240610,80000,79400,85000,75500,5005537,401973811800,00,0.00,N,2,2000,
20240603,78000,67400,82200,64600,6232183,458076292300,00,0.00,N,2,11900,
20240527,66100,47500,67400,46950,11940671,712538680150,00,0.00,N,2,19950,
20240520,46150,45100,47600,43250,1706547,78128447100,00,0.00,N,2,1200,
20240513,44950,44150,46550,42500,1361872,61042275750,00,0.00,N,2,1500,
20240507,43450,41900,44650,41100,1179438,50481635150,00,0.00,N,2,2450,
20240429,41000,39250,41900,39000,508052,20575072850,00,0.00,N,2,2050,
20240422,38950,38550,40550,38050,671134,26345587450,00,0.00,N,2,450,
20240415,38500,38350,40850,37550,773728,30126837100,00,0.00,N,5,-900,
20240408,39400,38850,42200,36300,826775,33077575750,00,0.00,N,2,200,
20240401,39200,41550,42950,39100,791597,32287193850,00,0.00,N,5,-2350,
20240325,41550,44100,44400,41300,869615,37285620400,00,0.00,N,5,-2450,
20240318,44000,43000,45600,42700,816472,36053579550,00,0.00,N,2,900,
20240311,43100,45100,46600,42800,1386565,62271072800,00,0.00,N,5,-1550,
20240304,44650,40650,48200,40100,3129808,141064135400,00,0.00,N,2,4350,
20240226,40300,42150,42250,39900,603535,24677538300,00,0.00,N,5,-2000,
20240219,42300,40000,46700,39250,2416029,104461659200,00,0.00,N,2,1800,
20240213,40500,38150,41850,38000,966395,38643826350,00,0.00,N,2,2350,
20240205,38150,36850,38300,35900,661602,24565554600,00,0.00,N,2,1400,
20240129,36750,39750,39900,35000,1343327,49902787700,00,0.00,N,5,-2500,
20240122,39250,41400,41700,37300,1193746,47106099650,00,0.00,N,5,-2150,
20240115,41400,43800,44200,40700,1126854,47721820750,00,0.00,N,5,-3000,
20240108,44400,48500,48600,43800,1005726,46279140200,00,0.00,N,5,-4000,
20240102,48400,50100,50400,47450,603355,29283564850,00,0.00,N,5,-2000,
20231226,50400,50200,50600,48900,382554,19016515500,00,0.00,N,2,200,
20231218,50200,52000,53100,50000,961163,49425071900,00,0.00,N,5,-800,
20231211,51000,49200,52100,48600,855129,42989671400,00,0.00,N,2,1950,
20231204,49050,51600,51800,47650,984112,48172998900,00,0.00,N,5,-2150,
20231127,51200,50800,52600,49450,746907,37968544400,00,0.00,N,2,400,
20231120,50800,47650,51500,47600,639109,31934546950,00,0.00,N,2,3100,
20231113,47700,50900,52300,47250,1144873,56748671100,00,0.00,N,5,-4000,
20231106,51700,55500,58100,51600,1548623,85458512200,00,0.00,N,5,-500,
20231030,52200,50900,52700,47950,1272977,63842212300,00,0.00,N,2,1300,
20231023,50900,55900,60300,50500,1562345,84771726100,00,0.00,N,5,-5500,
20231016,56400,62000,63000,55600,928388,55181907100,00,0.00,N,5,-6700,
20231010,63100,62600,64600,59400,763166,47576216100,00,0.00,N,2,2700,
20231004,60400,60900,62100,58500,594372,35665617300,00,0.00,N,5,-1200,
20230925,61600,63600,63900,60000,547033,33768677600,00,0.00,N,5,-2300,
20230918,63900,69700,70900,62500,1208443,80714302300,00,0.00,N,5,-6100,
20230911,70000,71000,71300,66300,1436128,99246847500,00,0.00,N,2,400,
20230904,69600,71300,75200,68500,1671124,120773034900,00,0.00,N,5,-1200,
20230828,70800,67000,73400,66300,1730402,121604423300,00,0.00,N,2,5400,
20230821,65400,67900,70400,64000,1221950,81569784900,00,0.00,N,5,-1500,
20230814,66900,70700,71700,65700,1043022,71053645000,00,0.00,N,5,-4400,
20230807,71300,73900,74000,69100,1438358,101782520400,00,0.00,N,5,-3400,
20230731,74700,79200,80300,73500,2224856,171124794200,00,0.00,N,2,200,
20230724,74500,80600,86100,68800,5746974,449775676400,00,0.00,N,5,-3700,
20230717,78200,68300,82500,67800,5661674,424645095800,00,0.00,N,2,10500,
20230710,67700,56600,71900,56500,9647017,637136422900,00,0.00,N,2,11200,
20230703,56500,54700,58000,54600,1785898,101402528700,00,0.00,N,2,2500,
20230626,54000,54000,54400,51600,1156431,61294101700,00,0.00,N,5,-200,
20230619,54200,57200,57300,53400,979625,53982843000,00,0.00,N,5,-3000,
20230612,57200,56500,59100,55300,2319821,132663835300,00,0.00,N,2,900,
20230605,56300,55100,57900,53700,2037749,113619130300,00,0.00,N,2,2400,
20230530,53900,51100,53900,50700,1064623,56105357400,00,0.00,N,2,3000,
20230522,50900,50900,53700,49800,1162440,60362620500,00,0.00,N,5,-500,
20230515,51400,50500,53500,48600,1297993,66088721100,00,0.00,N,2,900,
20230508,50500,54600,54700,50100,1399138,72017054700,00,0.00,N,5,-3300,
20230502,53800,53900,56500,52800,825353,45204484400,00,0.00,N,5,-100,
20230424,53900,54400,57100,50500,2772397,149032864200,00,0.00,N,5,-1200,
20230417,55100,55100,68700,53700,9589576,583300637900,00,0.00,N,5,-300,
20230410,55400,59900,61000,52200,6226444,355029053600,00,0.00,N,5,-3900,
20230403,59300,49300,65900,48650,13597970,796033240650,00,0.00,N,2,10950,
20230327,48350,45550,51200,45550,3313211,160130510350,00,0.00,N,2,2850,
20230320,45500,42400,49500,42150,3643846,169849606950,00,0.00,N,2,2450,
20230313,43050,46300,47100,42850,2561560,113388802950,00,0.00,N,5,-3350,
20230306,46400,51300,54900,46250,4459998,228069192000,00,0.00,N,5,-3800,
20230227,50200,42300,50800,42150,3009694,140441696650,00,0.00,N,2,7700,
20230220,42500,44000,45250,41750,1966099,84648409300,00,0.00,N,5,-1400,
20230213,43900,46400,48100,43450,1662464,75710598450,00,0.00,N,5,-2600,
20230206,46500,46500,48400,46050,1099594,52131802650,00,0.00,N,2,50,
20230130,46450,44400,47200,43300,1044389,47422809500,00,0.00,N,2,2450,
20230125,44000,44400,45200,43400,665430,29438796550,00,0.00,N,2,100,
20230116,43900,43500,44600,41600,916201,39595169600,00,0.00,N,2,450,
20230109,43450,42100,44400,42050,664517,28794573750,00,0.00,N,2,1750,
20230102,41700,44000,45000,39700,1207186,50636029500,00,0.00,N,5,-1650,
20221226,43350,42750,45550,41050,1309200,56553634500,00,0.00,N,2,600,
20221219,42750,45000,45850,42750,902768,39992594250,00,0.00,N,5,-3000,
20221212,45750,46350,46700,44100,816118,37316188250,00,0.00,N,5,-1050,
20221205,46800,49600,49900,46300,1037352,49782438900,00,0.00,N,5,-2600,
20221128,49400,51400,52100,48800,1408676,70912460200,00,0.00,N,5,-1400,
20221121,50800,48750,52100,45800,1580389,77089819000,00,0.00,N,2,2350,
20221114,48450,46850,49600,45950,1306004,62024121600,00,0.00,N,2,1800,
20221107,46650,47050,47800,44450,1267415,58414418550,00,0.00,N,5,-700,
20221031,47350,46800,48350,45000,1790277,83973132150,00,0.00,N,2,2000,
20221024,45350,39450,45600,38600,1765961,74863495450,00,0.00,N,2,6850,
20221017,38500,37050,41400,36550,1059197,41812067200,00,0.00,N,2,700,
20221011,37800,40000,40500,37200,1097727,42279586300,00,0.00,N,5,-4150,
20221004,41950,41250,43450,40300,834452,34688812700,00,0.00,N,2,1300,
20220926,40650,42050,42500,39150,1259325,51596064200,00,0.00,N,5,-2700,
20220919,43350,45900,46550,42900,854546,37899596100,00,0.00,N,5,-2850,
20220913,46200,47850,48850,44500,1221538,56549137800,00,0.00,N,5,-700,
20220905,46900,47000,48150,46050,748586,35142324850,00,0.00,N,5,-500,
20220829,47400,48600,51200,47100,1081566,52924186300,00,0.00,N,5,-3200,
20220822,50600,50000,53400,47950,1384129,69958234750,00,0.00,N,5,-1000,
20220816,51600,53400,55500,51500,1028378,55208952500,00,0.00,N,5,-1200,
20220808,52800,49800,54300,49300,1126400,59305910300,00,0.00,N,2,2600,
20220801,50200,46350,51600,46150,1660037,82051522900,00,0.00,N,2,4350,
20220725,45850,42550,46750,41750,1027489,45407654400,00,0.00,N,2,3300,
20220718,42550,41800,44650,40600,1106872,47421819750,00,0.00,N,2,1550,
20220711,41000,42450,42900,38250,978507,39682508350,00,0.00,N,5,-1200,
20220704,42200,41750,43000,39250,1737748,71414240950,00,0.00,N,2,450,
20220627,41750,52000,53600,40850,2180882,100832613350,00,0.00,N,5,-9650,
20220620,51400,56300,57000,49850,1268405,66892204250,00,0.00,N,5,-4800,
20220613,56200,54200,58100,53900,1504918,84408822000,00,0.00,N,2,300,
20220607,55900,62100,62600,55600,1137090,66080388400,00,0.00,N,5,-6400,
20220530,62300,59800,62800,59200,826329,50722400800,00,0.00,N,2,2300,
20220523,60000,51900,60700,51100,3048995,174329626100,00,0.00,N,2,8700,
20220516,51300,46050,51400,45150,1106514,53782832150,00,0.00,N,2,6100,
20220509,45200,47250,47600,43050,1046288,46802830750,00,0.00,N,5,-2550,
20220502,47750,49450,50300,47450,723506,35132401900,00,0.00,N,5,-2750,
20220425,50500,49000,50500,46700,763191,37297656950,00,0.00,N,2,950,
20220418,49550,48650,51900,47500,783992,38826483300,00,0.00,N,2,300,
20220411,49250,51100,51100,48150,784670,39058957450,00,0.00,N,5,-1750,
20220404,51000,50200,52000,49000,939637,47380062350,00,0.00,N,2,1050,
20220328,49950,51300,52200,49500,873204,44288725850,00,0.00,N,5,-1750,
20220321,51700,53300,55000,49750,2027350,106288095350,00,0.00,N,5,-1600,
20220314,53300,48950,53900,46200,3103426,157805065850,00,0.00,N,2,4850,
20220307,48450,46900,49300,46300,1285509,61512211900,00,0.00,N,2,1250,
20220228,47200,41950,47800,41800,1405221,64018865200,00,0.00,N,2,4650,
20220221,42550,39600,42650,39250,1036709,42585685750,00,0.00,N,2,1800,
20220214,40750,38200,41350,37500,1086859,42963192550,00,0.00,N,2,1450,
20220207,39300,41800,42100,39200,894868,36503422600,00,0.00,N,5,-2100,
20220203,41400,40050,42000,39700,411176,16766303700,00,0.00,N,2,1800,
20220124,39600,42200,42700,37100,2194958,87494314850,00,0.00,N,5,-3350,
20220117,42950,46300,46500,42450,1760871,77749961950,00,0.00,N,5,-3150,
20220110,46100,48000,48450,43050,2801480,127545319100,00,0.00,N,5,-1900,
20220103,48000,44350,48250,43500,2917972,135696563450,00,0.00,N,2,4200,
20211227,43800,42700,44350,41050,1812215,76873066900,00,0.00,N,2,1100,
20211220,42700,42550,43700,40500,1340893,56928713500,00,0.00,N,5,-600,
20211213,43300,44650,45200,42500,1151142,50365653700,00,0.00,N,5,-1350,
20211206,44650,46550,47550,44500,1890063,86389900600,00,0.00,N,5,-2450,
20211129,47100,44150,49200,44000,3297100,154530445750,00,0.00,N,2,700,
20211122,46400,54200,54300,44100,4420753,208052457500,00,0.00,N,5,-7800,
20211115,54200,47850,54600,47350,4052843,206718016050,00,0.00,N,2,5900,
20211108,48300,35000,48300,34550,5653208,239045373650,00,0.00,N,2,13300,
20211101,35000,35250,35600,33400,1821809,62606833500,00,0.00,N,2,100,
20211025,34900,37000,37250,34150,2679076,95371769800,00,0.00,N,5,-2100,
20211018,37000,35550,38750,35500,4203367,156830632550,00,0.00,N,2,1450,
20211012,35550,34400,36300,33900,3104425,109309242100,00,0.00,N,2,1100,
20211005,34450,32650,35000,31000,4530827,151445345750,00,0.00,N,2,1550,
20210927,32900,32600,34600,31300,2954797,96858285250,00,0.00,N,2,200,
20210923,32700,33100,33750,32200,1080513,35449328600,00,0.00,N,5,-850,
20210913,33550,32200,34450,31400,4783145,157134867150,00,0.00,N,2,1200,
20210906,32350,27200,33450,27050,11456234,357562632150,00,0.00,N,2,5350,
20210830,27000,26500,27400,25350,1845954,48895786200,00,0.00,N,2,850,
20210823,26150,27200,27500,25750,1536924,40739948150,00,0.00,N,5,-700,
20210817,26850,28550,28650,26300,2380604,64780764700,00,0.00,N,5,-1950,
20210809,28800,28050,29600,27500,2875472,82622546750,00,0.00,N,2,700,
20210802,28100,26500,29050,26000,2178140,59963354400,00,0.00,N,2,1550,
20210726,26550,26450,27300,25800,1675387,44551054350,00,0.00,N,2,200,
20210719,26350,26500,27100,25900,1876994,49622809850,00,0.00,N,5,-300,
20210712,26650,24000,26700,23500,3145241,79815184950,00,0.00,N,2,2700,