KissMeData/138040/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,111500,114000,116600,107100,1720513,191734863600,00,0.00,N,5,-6900,
20250331,118400,122600,123200,117000,1104757,132750767700,00,0.00,N,5,-4600,
20250324,123000,118000,124100,117300,921079,111298794700,00,0.00,N,2,5600,
20250317,117400,115900,123200,115900,1143316,136035719850,00,0.00,N,2,1900,
20250310,115500,118100,121000,114800,1279828,150975921500,00,0.00,N,5,-3500,
20250304,119000,120700,127400,117400,1678371,204044208400,00,0.00,N,5,-1800,
20250224,120800,125000,125600,119600,1369122,167352306700,00,0.00,N,5,-4200,
20250217,125000,117700,127200,117100,1382695,168353352100,00,0.00,N,2,7300,
20250210,117700,110500,118400,109500,1222233,139189081500,00,0.00,N,2,7400,
20250203,110300,111700,114500,107600,1245028,138943448900,00,0.00,N,5,-3900,
20250131,114200,113000,114200,110800,362422,40894890800,00,0.00,N,2,4900,
20250120,109300,112600,113600,108900,955134,105430397800,00,0.00,N,5,-2500,
20250113,111800,104500,113500,104500,1510229,165519955900,00,0.00,N,2,7300,
20250106,104500,105500,106600,102200,1179331,123620743300,00,0.00,N,5,-1300,
20241230,105800,101000,106900,100700,965121,100914988600,00,0.00,N,2,4300,
20241223,101500,99300,102300,98600,1208744,121435050400,00,0.00,N,2,3100,
20241216,98400,101300,102200,96900,1712718,169557119500,00,0.00,N,5,-2900,
20241209,101300,98500,102800,96700,1321696,133142289100,00,0.00,N,2,700,
20241202,100600,103100,105800,99100,1664158,170753907500,00,0.00,N,5,-1400,
20241125,102000,105000,105700,100600,1472969,152346917100,00,0.00,N,5,-2600,
20241118,104600,101200,106100,100800,1083768,113177784600,00,0.00,N,2,2800,
20241111,101800,105600,106900,101300,1162457,120666709000,00,0.00,N,5,-4000,
20241104,105800,102800,106000,99600,1048246,108655937900,00,0.00,N,2,3000,
20241028,102800,104900,105200,100800,1065757,109763907200,00,0.00,N,5,-2000,
20241021,104800,105300,107200,103000,1276499,134305643900,00,0.00,N,5,-1200,
20241014,106000,103400,106400,101500,1257846,131084380600,00,0.00,N,2,4300,
20241007,101700,97600,102300,97100,1157736,115496513700,00,0.00,N,2,4600,
20240930,97100,98900,99000,95800,619464,60051309100,00,0.00,N,5,-500,
20240923,97600,96000,99500,91800,1909451,182237246000,00,0.00,N,2,2500,
20240919,95100,95100,97000,93900,700026,66595722200,00,0.00,N,2,2000,
20240909,93100,88200,94000,86600,1171851,105246066900,00,0.00,N,2,3400,
20240902,89700,91800,94500,88400,1128340,103499892000,00,0.00,N,5,-1600,
20240826,91300,94900,96500,91300,1699338,158850311900,00,0.00,N,5,-2700,
20240819,94000,89200,94500,89100,1754937,160900108100,00,0.00,N,2,5200,
20240812,88800,82500,90200,82000,1979889,170846059700,00,0.00,N,2,6900,
20240805,81900,78200,82700,73500,2199188,171708852700,00,0.00,N,2,1700,
20240729,80200,81500,85700,79700,1917127,159460629900,00,0.00,N,5,-1300,
20240722,81500,82800,83800,79200,1353107,110498782500,00,0.00,N,5,-1000,
20240715,82500,82400,82900,79900,1066105,87216979000,00,0.00,N,2,500,
20240708,82000,82600,83800,80200,1381604,113011292100,00,0.00,N,5,-1400,
20240701,83400,78700,85900,77000,2497039,205129385600,00,0.00,N,2,4300,
20240624,79100,76400,80400,73800,1382615,106009197100,00,0.00,N,2,2600,
20240617,76500,73100,78500,73000,1482269,113003190400,00,0.00,N,2,3400,
20240610,73100,74900,76300,72600,1787226,132586965500,00,0.00,N,5,-2400,
20240603,75500,77200,77600,73900,1356388,102495969500,00,0.00,N,5,-1400,
20240527,76900,77200,78200,74900,2194482,168221832900,00,0.00,N,5,-700,
20240520,77600,82000,82200,76000,1607842,126983641200,00,0.00,N,5,-3700,
20240513,81300,82800,86700,80600,1791834,149254743900,00,0.00,N,5,-1000,
20240507,82300,79200,83600,79200,1158776,94323216900,00,0.00,N,2,3200,
20240429,79100,80400,81600,78100,1038221,82862278900,00,0.00,N,5,-600,
20240422,79700,76600,80900,75900,1590109,125324303500,00,0.00,N,2,4700,
20240415,75000,76800,77400,72600,2416211,181603192800,00,0.00,N,5,-3200,
20240408,78200,82400,83400,76700,1755579,140442176000,00,0.00,N,5,-4600,
20240401,82800,81700,84100,79700,1458216,119173494800,00,0.00,N,2,1100,
20240325,81700,86100,87900,80200,2428903,202499813200,00,0.00,N,5,-2500,
20240318,84200,84000,84900,79900,2284234,186906489400,00,0.00,N,2,1000,
20240311,83200,81200,88300,80100,2677638,223879665700,00,0.00,N,2,1700,
20240304,81500,83100,84800,78700,2610626,211756234800,00,0.00,N,5,-1600,
20240226,83100,81300,87300,79100,2792133,234274576300,00,0.00,N,2,500,
20240219,82600,75300,86200,74000,3758738,300038758400,00,0.00,N,2,7800,
20240213,74800,72700,74900,69800,1347115,97402639900,00,0.00,N,2,3000,
20240205,71800,71500,73100,67100,2242202,157534714200,00,0.00,N,2,100,
20240129,71700,63400,71900,63100,3608356,246362601400,00,0.00,N,2,8700,
20240122,63000,60300,63800,59900,1820801,112909661900,00,0.00,N,2,3200,
20240115,59800,59400,62300,58600,1727500,104186812350,00,0.00,N,2,500,
20240108,59300,56800,59800,56300,1194416,69440972700,00,0.00,N,2,2700,
20240102,56600,58400,59600,56100,1178857,68339122600,00,0.00,N,5,-2500,
20231226,59100,57100,59300,55700,2648884,152390812900,00,0.00,N,2,2700,
20231218,56400,57000,58700,55000,1887384,107480859900,00,0.00,N,5,-800,
20231211,57200,58500,59200,56900,1963148,113590419800,00,0.00,N,5,-1300,
20231204,58500,55900,59700,55200,1828582,105774610400,00,0.00,N,2,2800,
20231127,55700,54500,56000,53900,1756168,96794430100,00,0.00,N,2,1300,
20231120,54400,55800,56300,54000,1544539,85362129100,00,0.00,N,5,-1500,
20231113,55900,53300,58200,53000,2651337,149031070350,00,0.00,N,2,3000,
20231106,52900,52500,54400,50900,1687515,88509353900,00,0.00,N,2,1000,
20231030,51900,49500,52300,48700,1542521,78322906050,00,0.00,N,2,2200,
20231023,49700,50100,51300,47200,2140192,105234449100,00,0.00,N,5,-400,
20231016,50100,52800,53500,49650,2380539,123087277150,00,0.00,N,5,-3400,
20231010,53500,54400,54700,51700,1701240,90918148500,00,0.00,N,2,100,
20231004,53400,54900,54900,51500,1281915,67864497900,00,0.00,N,5,-1800,
20230925,55200,57500,59800,54600,1822814,104693751200,00,0.00,N,5,-2200,
20230918,57400,55400,58200,53600,2472703,136525379300,00,0.00,N,2,1900,
20230911,55500,55000,56600,54100,2164322,119512495300,00,0.00,N,2,500,
20230904,55000,53900,55100,53000,1708007,92355949200,00,0.00,N,2,700,
20230828,54300,51600,56700,50900,2791199,150492629700,00,0.00,N,2,2800,
20230821,51500,50000,51800,49300,1996357,101249880800,00,0.00,N,2,1950,
20230814,49550,49900,50400,48700,1356142,67585150350,00,0.00,N,5,-200,
20230807,49750,50000,51100,48150,2128865,105897371750,00,0.00,N,5,-450,
20230731,50200,48500,50300,47800,2329004,115017289350,00,0.00,N,2,2000,
20230724,48200,47900,49500,46800,3220096,154999018200,00,0.00,N,2,200,
20230717,48000,45100,48300,44250,2960135,137408506950,00,0.00,N,2,2450,
20230710,45550,41450,46100,40850,3045048,135018769850,00,0.00,N,2,4400,
20230703,41150,41800,43400,40100,2724545,114337700150,00,0.00,N,5,-350,
20230626,41500,41900,42750,41000,1687823,70394459700,00,0.00,N,5,-550,
20230619,42050,43850,44150,41950,2333924,100726290750,00,0.00,N,5,-1850,
20230612,43900,44800,44900,42400,4791405,208662433500,00,0.00,N,5,-750,
20230605,44650,46850,47800,44400,4784314,220242407550,00,0.00,N,5,-2200,
20230530,46850,44700,47400,43800,3778992,171696392550,00,0.00,N,2,2350,
20230522,44500,46100,46100,43800,3078536,137681945950,00,0.00,N,5,-1600,
20230515,46100,46300,46350,43850,4310401,194876607050,00,0.00,N,5,-200,
20230508,46300,45700,47250,43350,4010149,181853409800,00,0.00,N,2,600,
20230502,45700,46400,46900,44350,1626174,74448637500,00,0.00,N,5,-200,
20230424,45900,42600,47700,42600,5707856,257512847800,00,0.00,N,2,3300,
20230417,42600,44500,44750,42050,1822411,78255936750,00,0.00,N,5,-1900,
20230410,44500,43250,46900,41850,2765962,123843754300,00,0.00,N,2,850,
20230403,43650,39150,44000,38700,2964814,124958454350,00,0.00,N,2,5050,
20230327,38600,39900,41100,38450,4354248,170295396450,00,0.00,N,5,-1350,
20230320,39950,43650,44150,39800,2332243,97292329150,00,0.00,N,5,-2200,
20230313,42150,42900,43450,39850,3527457,146523063750,00,0.00,N,5,-1350,
20230306,43500,41700,44350,40850,3297389,140381908750,00,0.00,N,2,1750,
20230227,41750,43050,45000,41400,3540816,154307858700,00,0.00,N,5,-1850,
20230220,43600,42500,45150,39850,4764303,202034919150,00,0.00,N,2,1050,
20230213,42550,42250,43800,41550,1385458,59124733250,00,0.00,N,2,50,
20230206,42500,42700,43500,40900,1789430,75154773500,00,0.00,N,5,-100,
20230130,42600,43600,45000,41600,2490475,106707789900,00,0.00,N,5,-950,
20230125,43550,47000,47450,43400,4877352,216646280850,00,0.00,N,5,-3450,
20230116,47000,43900,48650,43150,3458038,160487713950,00,0.00,N,2,3100,
20230109,43900,38150,45500,37800,2998304,123981833400,00,0.00,N,2,6300,
20230102,37600,42750,43500,37300,2121881,84089498200,00,0.00,N,5,-5100,
20221226,42700,42100,43850,40050,1456740,61150378350,00,0.00,N,2,450,
20221219,42250,38650,42650,38250,2675519,109598219550,00,0.00,N,2,3450,
20221212,38800,36750,39250,36450,2217219,84196074250,00,0.00,N,2,2050,
20221205,36750,39700,40050,36050,3582057,136197247950,00,0.00,N,5,-3550,
20221128,40300,36650,42650,35200,10293234,395125726500,00,0.00,N,2,3250,
20221121,37050,27900,45150,26550,7780679,289723886050,00,0.00,N,2,9000,
20221114,28050,28100,30400,27000,1206830,34406630750,00,0.00,N,2,150,
20221107,27900,24600,29400,23600,1349784,36084749800,00,0.00,N,2,3400,
20221031,24500,22550,24700,21150,1194133,26996176700,00,0.00,N,2,2400,
20221024,22100,22000,22650,19950,1014685,21619299600,00,0.00,N,2,900,
20221017,21200,21900,24700,20900,1062939,24173039700,00,0.00,N,5,-1100,
20221011,22300,21050,22350,20150,766809,16110703650,00,0.00,N,2,550,
20221004,21750,21000,22200,20600,782404,16678989450,00,0.00,N,2,900,
20220926,20850,22300,22900,20050,1432182,30550670450,00,0.00,N,5,-2050,
20220919,22900,24600,24900,22600,959691,22803108350,00,0.00,N,5,-1650,
20220913,24550,25900,26800,24550,754707,19090379000,00,0.00,N,5,-900,
20220905,25450,28350,29200,25200,663452,17488178600,00,0.00,N,5,-2850,
20220829,28300,29000,30850,28300,691569,20479289750,00,0.00,N,5,-1250,
20220822,29550,30500,31400,28700,616838,18516372250,00,0.00,N,5,-1750,
20220816,31300,29000,31650,28350,608939,18281890800,00,0.00,N,2,2350,
20220808,28950,28450,30500,28150,653869,19100924250,00,0.00,N,2,100,
20220801,28850,25850,29400,25250,732004,19989474850,00,0.00,N,2,2600,
20220725,26250,25050,26600,24850,415787,10661550800,00,0.00,N,2,1150,
20220718,25100,23450,26050,23100,692955,17029588150,00,0.00,N,2,1850,
20220711,23250,26900,26900,23000,707193,17326939600,00,0.00,N,5,-3350,
20220704,26600,26450,27100,24950,588354,15463997100,00,0.00,N,2,400,
20220627,26200,26700,27500,25600,576337,15191969600,00,0.00,N,5,-400,
20220620,26600,27600,27700,25400,831892,21962912656,00,0.00,N,5,-1050,
20220613,27650,29550,29800,26900,869917,24295947250,00,0.00,N,5,-2300,
20220607,29950,31300,31300,29750,856135,25965139650,00,0.00,N,5,-1850,
20220530,31800,32500,32900,31150,779666,25071082750,00,0.00,N,5,-950,
20220523,32750,30800,32850,30650,641609,20557650550,00,0.00,N,2,2050,
20220516,30700,30800,32350,29550,1110568,34282513450,00,0.00,N,2,350,
20220509,30350,35250,36250,29400,1582146,50352056100,00,0.00,N,5,-5400,
20220502,35750,37750,38650,35500,892606,32861508000,00,0.00,N,5,-2100,
20220425,37850,37000,39750,36800,1029241,39166887300,00,0.00,N,5,-150,
20220418,38000,40900,41150,36900,1300296,50712866700,00,0.00,N,5,-3000,
20220411,41000,39900,42400,39750,1243247,51470629650,00,0.00,N,2,1200,
20220404,39800,40200,42450,39250,1323778,53510158250,00,0.00,N,5,-800,
20220328,40600,36150,41250,35850,1692481,65948364000,00,0.00,N,2,4450,
20220321,36150,34800,38550,33650,1886468,67986540900,00,0.00,N,2,1550,
20220314,34600,31150,35850,30750,2937532,99081392250,00,0.00,N,2,3100,
20220307,31500,34850,34850,30850,1976473,62934967450,00,0.00,N,5,-2450,
20220228,33950,39450,40200,33800,4965891,180624484250,00,0.00,N,5,-5500,
20220221,39450,37500,42200,37250,2725523,108022809450,00,0.00,N,2,1050,
20220214,38400,42200,42700,37300,1904417,75517172800,00,0.00,N,5,-3750,
20220207,42150,45350,46700,39450,2406653,104803765550,00,0.00,N,5,-3150,
20220203,45300,44450,52300,44400,940093,43283097200,00,0.00,N,2,1800,
20220124,43500,50900,51500,41000,2467013,114873740400,00,0.00,N,5,-7400,
20220117,50900,51000,55300,49350,2626805,137469182550,00,0.00,N,5,-1000,
20220110,51900,49300,55900,46950,3562166,180594165500,00,0.00,N,2,2600,
20220103,49300,43550,50700,43000,2567528,122244956100,00,0.00,N,2,5300,
20211227,44000,40550,44400,39550,1528048,64561789350,00,0.00,N,2,3400,
20211220,40600,35450,40800,35350,2157575,82954354050,00,0.00,N,2,4850,
20211213,35750,32550,36250,31500,1749153,58504060400,00,0.00,N,2,3200,
20211206,32550,36000,36800,32450,2394931,81961513650,00,0.00,N,5,-3600,
20211129,36150,35000,36550,33600,1195377,42172114950,00,0.00,N,3,0,
20211122,36150,35500,37300,33650,1493807,53397873100,00,0.00,N,2,1050,
20211115,35100,34150,35300,33200,798118,27475760600,00,0.00,N,2,1050,
20211108,34050,34950,35200,33200,504343,17282469550,00,0.00,N,5,-1300,
20211101,35350,33250,35850,32700,784555,27165754250,00,0.00,N,2,2100,
20211025,33250,33550,34000,32200,495675,16388236650,00,0.00,N,5,-250,
20211018,33500,33050,35450,32000,843073,28414936700,00,0.00,N,2,650,
20211012,32850,32500,33500,31150,321024,10408635150,00,0.00,N,2,600,
20211005,32250,31150,33650,31000,731764,23632294250,00,0.00,N,2,100,
20210927,32150,33550,34900,32150,828448,27621479950,00,0.00,N,5,-1750,
20210923,33900,37000,37000,32950,391882,13422473100,00,0.00,N,5,-3250,
20210913,37150,38100,38600,33950,1356311,49263232650,00,0.00,N,5,-1050,
20210906,38200,32400,39200,31750,1230280,44362261550,00,0.00,N,2,5550,
20210830,32650,26650,33150,25800,1478044,44098701750,00,0.00,N,2,5950,
20210823,26700,23500,27300,23500,1065072,27466618000,00,0.00,N,2,3100,
20210817,23600,24550,24950,23450,589925,14368914450,00,0.00,N,5,-1100,
20210809,24700,25250,25400,24050,828961,20419947400,00,0.00,N,5,-650,
20210802,25350,25350,25750,23600,774083,19355077500,00,0.00,N,2,250,
20210726,25100,21550,25600,21350,1217945,28699429050,00,0.00,N,2,3550,
20210719,21550,21900,22000,20700,864395,18658407900,00,0.00,N,5,-450,
20210712,22000,22300,22500,21850,580586,12880514050,00,0.00,N,5,-300,