KissMeData/140410/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,35700,34850,36800,33900,583577,20637523150,00,0.00,N,5,-100,
20250331,35800,30200,38050,30200,1394162,49288603450,00,0.00,N,2,5150,
20250324,30650,29350,33400,28300,868927,27087952000,00,0.00,N,2,1450,
20250317,29200,27700,29300,25450,596278,16164469500,00,0.00,N,2,1700,
20250310,27500,29100,29150,27250,385551,10837037450,00,0.00,N,5,-1600,
20250304,29100,27850,30400,27625,314810,9219629650,00,0.00,N,2,900,
20250224,28200,28600,30500,28200,337994,9785185000,00,0.00,N,5,-400,
20250217,28600,28100,28850,27200,413417,11539831200,00,0.00,N,2,500,
20250210,28100,29100,29600,27350,528093,15144470850,00,0.00,N,5,-1350,
20250203,29450,31050,31550,29050,547560,16520169300,00,0.00,N,5,-2150,
20250131,31600,31950,32000,31300,59211,1871871950,00,0.00,N,2,50,
20250120,31550,30650,32200,30550,280526,8736208450,00,0.00,N,2,1000,
20250113,30550,30200,31000,29750,298889,9036775600,00,0.00,N,2,200,
20250106,30350,31100,31700,29850,475433,14588077400,00,0.00,N,5,-1050,
20241230,31400,30500,31750,30050,217363,6693283850,00,0.00,N,2,600,
20241223,30800,31900,32600,30300,303230,9551762300,00,0.00,N,5,-950,
20241216,31750,32850,37200,31600,811063,27866304350,00,0.00,N,5,-1100,
20241209,32850,29150,35000,28600,760577,24090185050,00,0.00,N,2,3050,
20241202,29800,31250,31250,28500,420981,12487313100,00,0.00,N,5,-900,
20241125,30700,31750,32450,29100,463316,14412549300,00,0.00,N,5,-1050,
20241118,31750,31250,32650,30350,375348,11717201700,00,0.00,N,2,450,
20241111,31300,32750,32750,30050,577571,18191908250,00,0.00,N,5,-1550,
20241104,32850,32900,34600,32850,443633,14930032200,00,0.00,N,5,-150,
20241028,33000,30200,35800,30200,924449,31192071950,00,0.00,N,2,2750,
20241021,30250,30950,31250,29250,296542,8943239050,00,0.00,N,5,-350,
20241014,30600,29200,32250,28800,475443,14587660700,00,0.00,N,2,1400,
20241007,29200,29000,29700,28450,249515,7224300550,00,0.00,N,5,-150,
20240930,29350,29050,29800,27000,461404,12882365650,00,0.00,N,2,550,
20240923,28800,31100,31100,28800,412041,12228951150,00,0.00,N,5,-2300,
20240919,31100,30650,31400,30550,129572,4013625850,00,0.00,N,2,450,
20240909,30650,30700,32300,30250,314026,9780499500,00,0.00,N,5,-50,
20240902,30700,31750,34200,30500,539624,17410020750,00,0.00,N,5,-1450,
20240826,32150,31750,32350,29550,533750,16311801150,00,0.00,N,2,300,
20240819,31850,33850,34150,31100,331485,10837706900,00,0.00,N,5,-2000,
20240812,33850,33000,34950,32750,218292,7403537700,00,0.00,N,2,750,
20240805,33100,31200,34200,28400,736595,23016727450,00,0.00,N,2,1300,
20240729,31800,34400,35150,31100,557887,18321893650,00,0.00,N,5,-2300,
20240722,34100,37050,37050,33400,672890,23369218300,00,0.00,N,5,-2950,
20240715,37050,38500,39500,37000,375171,14282200850,00,0.00,N,5,-1450,
20240708,38500,37250,38500,36650,459850,17119520100,00,0.00,N,2,900,
20240701,37600,37050,39100,36700,496518,18788711950,00,0.00,N,2,500,
20240624,37100,38850,39200,36100,456690,17079730450,00,0.00,N,5,-1750,
20240617,38850,40000,40450,38300,381947,15009651550,00,0.00,N,5,-1000,
20240610,39850,40700,42700,39800,766844,31675138100,00,0.00,N,5,-1000,
20240603,40850,40250,41500,39250,533883,21381613650,00,0.00,N,2,200,
20240527,40650,38600,41150,38050,618335,24428716200,00,0.00,N,2,2100,
20240520,38550,38550,39100,36800,509572,19250901600,00,0.00,N,2,300,
20240513,38250,37950,39350,36300,536585,20186353050,00,0.00,N,2,750,
20240507,37500,39300,39500,37450,307806,11781521850,00,0.00,N,5,-850,
20240429,38350,38700,38900,37400,301546,11493254750,00,0.00,N,5,-200,
20240422,38550,36600,40550,36400,525393,20257952350,00,0.00,N,2,2550,
20240415,36000,37300,37950,35500,485974,17877522350,00,0.00,N,5,-1750,
20240408,37750,38750,40650,37150,509581,19850790200,00,0.00,N,5,-1000,
20240401,38750,39300,41400,37650,837496,32549708350,00,0.00,N,5,-800,
20240325,39550,42850,44700,39400,1251955,52634203350,00,0.00,N,5,-3300,
20240318,42850,41250,43350,40300,973197,40794936600,00,0.00,N,2,1750,
20240311,41100,44500,45500,41100,1316035,56120077250,00,0.00,N,5,-3800,
20240304,44900,40500,50200,40100,2707619,125911310300,00,0.00,N,2,4450,
20240226,40450,37750,41900,37550,1006030,39929799000,00,0.00,N,2,3350,
20240219,37100,35000,38800,35000,928674,34752326550,00,0.00,N,2,2100,
20240213,35000,34700,35350,33700,317890,11034608450,00,0.00,N,2,400,
20240205,34600,35500,36200,34000,296026,10378119550,00,0.00,N,5,-1450,
20240129,36050,36400,36650,33300,557033,19552306000,00,0.00,N,5,-650,
20240122,36700,36900,37450,34950,505465,18330823900,00,0.00,N,2,150,
20240115,36550,38700,39150,36500,618318,23363475500,00,0.00,N,5,-1950,
20240108,38500,39050,40400,38300,552534,21576012400,00,0.00,N,5,-800,
20240102,39300,39150,43400,39000,1106417,45806382400,00,0.00,N,2,300,
20231226,39000,39400,39700,36800,594663,22713004150,00,0.00,N,2,450,
20231218,38550,36200,39650,35950,1046283,39469904500,00,0.00,N,2,3000,
20231211,35550,35300,36700,34150,738514,26130610350,00,0.00,N,2,250,
20231204,35300,37550,37550,33150,826743,28686973100,00,0.00,N,5,-2250,
20231127,37550,38250,38450,36400,488693,18271743150,00,0.00,N,5,-700,
20231120,38250,35650,39000,35450,545159,20295614350,00,0.00,N,2,2550,
20231113,35700,35550,37800,34100,524133,18847691450,00,0.00,N,2,250,
20231106,35450,37400,39350,35050,764578,28623408350,00,0.00,N,5,-350,
20231030,35800,40200,40800,35750,995599,37810685000,00,0.00,N,5,-4200,
20231023,40000,34650,40400,34650,1287834,48922331500,00,0.00,N,2,5250,
20231016,34750,36750,37300,33650,1031909,36516470750,00,0.00,N,5,-2050,
20231010,36800,38950,39700,35900,800163,30240840550,00,0.00,N,5,-2300,
20231004,39100,41300,41450,38950,509758,20446157900,00,0.00,N,5,-2500,
20230925,41600,44250,44500,40400,696001,29151066700,00,0.00,N,5,-2450,
20230918,44050,49550,51600,43450,1108952,51911259200,00,0.00,N,5,-5500,
20230911,49550,51300,52000,47450,1312148,65121823450,00,0.00,N,5,-1250,
20230904,50800,50900,54100,49100,2122798,109280701250,00,0.00,N,2,850,
20230828,49950,43050,51000,41300,3452481,164840070000,00,0.00,N,2,6800,
20230821,43150,39800,44000,39600,1601106,66869440150,00,0.00,N,2,3350,
20230814,39800,43100,43400,39200,1435098,59262359750,00,0.00,N,5,-3150,
20230807,42950,40200,45200,38800,2397001,101171920500,00,0.00,N,2,2800,
20230731,40150,40000,42400,38900,1610820,65178540250,00,0.00,N,2,500,
20230724,39650,41550,42450,37500,2124853,83642662900,00,0.00,N,5,-2150,
20230717,41800,38550,43950,37400,2711861,110081621800,00,0.00,N,2,2450,
20230710,39350,47500,48950,35050,5424529,218215027100,00,0.00,N,5,-7500,
20230703,46850,36800,47350,36750,3309003,140906155800,00,0.00,N,2,10050,
20230626,36800,35650,39700,35050,3997805,150807028500,00,0.00,N,2,1250,
20230619,35550,28850,37650,28000,5355329,173022457400,00,0.00,N,2,7150,
20230612,28400,27400,28700,26150,1947736,53803651300,00,0.00,N,2,1000,
20230605,27400,26900,27600,25650,922427,24490671850,00,0.00,N,2,700,
20230530,26700,25250,27100,24750,975868,25153257450,00,0.00,N,2,1350,
20230522,25350,27200,28500,25100,1752254,46696374800,00,0.00,N,5,-1600,
20230515,26950,24800,29000,24200,2611328,69747084050,00,0.00,N,2,2000,
20230508,24950,26550,29350,24800,3899746,107048426500,00,0.00,N,5,-1100,
20230502,26050,21850,27150,21400,2836431,70507546950,00,0.00,N,2,4250,
20230424,21800,19720,22900,19550,3210461,69187584420,00,0.00,N,2,2080,
20230417,19720,19350,22300,17460,5935936,121298038900,00,0.00,N,2,150,
20230410,19570,16640,20150,16400,2274058,41855461590,00,0.00,N,2,2680,
20230403,16890,16100,18170,15800,2009254,34270810200,00,0.00,N,2,870,
20230327,16020,15580,16580,14810,2006805,31493343850,00,0.00,N,2,270,
20230320,15750,18060,20350,15510,4044158,71952766830,00,0.00,N,5,-2860,
20230313,18610,18960,21400,16540,6133775,118081487590,00,0.00,N,2,490,
20230306,18120,15200,19900,14900,3929637,69453944400,00,0.00,N,2,2920,
20230227,15200,16510,16820,15160,1245731,19862699050,00,0.00,N,5,-1670,
20230220,16870,14450,18050,14200,4712998,78324220190,00,0.00,N,2,2780,
20230213,14090,12930,14290,12760,829849,11217552660,00,0.00,N,2,1090,
20230206,13000,13990,14430,12850,776143,10508365630,00,0.00,N,5,-1220,
20230130,14220,12860,14940,12690,1178687,16310467500,00,0.00,N,2,1280,
20230125,12940,13150,13330,12750,289107,3746614840,00,0.00,N,5,-110,
20230116,13050,13050,13150,12500,519782,6655616000,00,0.00,N,2,150,
20230109,12900,13350,13500,12800,482869,6293970200,00,0.00,N,5,-250,
20230102,13150,13150,13500,12550,660497,8551710850,00,0.00,N,2,150,
20221226,13000,13450,14700,12900,1096995,15257413500,00,0.00,N,5,-450,
20221219,13450,13250,14550,12750,1079850,14770655300,00,0.00,N,2,250,
20221212,13200,13150,13900,12800,628726,8423839350,00,0.00,N,5,-250,
20221205,13450,13000,13800,12500,646501,8474455650,00,0.00,N,2,350,
20221128,13100,12950,13500,12250,1283717,16393898200,00,0.00,N,3,0,
20221121,13100,13350,13750,12750,692933,9112694100,00,0.00,N,5,-350,
20221114,13450,13350,14550,13300,773622,10662155000,00,0.00,N,5,-50,
20221107,13500,12700,14850,12450,1369052,18391350500,00,0.00,N,2,800,
20221031,12700,12650,13650,12450,450419,5846275150,00,0.00,N,2,200,
20221024,12500,12750,13250,12450,434908,5590602750,00,0.00,N,5,-50,
20221017,12550,13100,13600,12250,529536,6848056100,00,0.00,N,5,-800,
20221011,13350,13550,13600,12700,407277,5338222300,00,0.00,N,5,-450,
20221004,13800,14200,14600,13600,428177,6036979800,00,0.00,N,2,50,
20220926,13750,15500,15500,13500,1139692,16198641150,00,0.00,N,5,-1750,
20220919,15500,15700,16150,14800,611419,9464526800,00,0.00,N,5,-350,
20220913,15850,17250,17950,15800,436949,7315858250,00,0.00,N,5,-1250,
20220905,17100,17250,17550,16300,457659,7730485950,00,0.00,N,5,-150,
20220829,17250,17350,18100,17050,441314,7703824800,00,0.00,N,5,-700,
20220822,17950,18050,18450,17650,555123,9977069300,00,0.00,N,5,-300,
20220816,18250,19700,20600,18250,1067079,20624159050,00,0.00,N,5,-750,
20220808,19000,20000,20250,18050,1100403,20727906750,00,0.00,N,5,-1100,
20220801,20100,19150,20200,18250,955207,18227508950,00,0.00,N,2,950,
20220725,19150,19800,20000,18900,1063926,20655130550,00,0.00,N,5,-1150,
20220718,20300,23100,24300,20150,4100720,91208817550,00,0.00,N,5,-1850,
20220711,22150,19600,22800,18950,3387501,71375055300,00,0.00,N,2,2550,
20220704,19600,16200,19950,15950,1842462,34658174150,00,0.00,N,2,3650,
20220627,15950,16550,17850,15800,886461,14933992050,00,0.00,N,5,-550,
20220620,16500,16550,16900,15250,932331,15074694600,00,0.00,N,5,-50,
20220613,16550,17100,17300,15900,955342,15964866100,00,0.00,N,5,-1000,
20220607,17550,18750,18750,17450,626843,11283797600,00,0.00,N,5,-1250,
20220530,18800,20950,20950,18700,1215872,23787871150,00,0.00,N,5,-1000,
20220523,19800,19600,20450,18700,1096983,21455945050,00,0.00,N,2,150,
20220516,19650,18500,20000,18300,894849,17146642300,00,0.00,N,2,1300,
20220509,18350,19000,19000,16850,1613089,28829223150,00,0.00,N,5,-800,
20220502,19150,19800,19850,18050,1151194,21926422950,00,0.00,N,5,-1050,
20220425,20200,20400,21150,18850,2528392,50490037400,00,0.00,N,5,-1150,
20220418,21350,22150,23300,21100,874330,19309049200,00,0.00,N,5,-1050,
20220411,22400,24150,24200,22200,747504,17088851150,00,0.00,N,5,-1750,
20220404,24150,23866,27800,22200,3869737,94903394150,00,0.00,N,2,418,
20220328,23732,25234,25568,22931,6567859,159881920000,00,0.00,N,5,-1502,
20220321,25234,34347,34347,22430,37590181,995227077300,00,0.00,N,5,-23833,
20220314,49067,55309,56043,39554,3972818,182381357200,00,0.00,N,5,-7010,
20220307,56077,54875,57479,52739,515709,28455728100,00,0.00,N,2,1202,
20220228,54875,55242,58080,53774,515149,28581282900,00,0.00,N,5,-1135,
20220221,56010,54608,56010,52906,532067,28826394700,00,0.00,N,2,267,
20220214,55743,60049,62385,52405,1454913,81079385700,00,0.00,N,5,-5341,
20220207,61084,60950,65456,60349,765016,47560754200,00,0.00,N,2,167,
20220203,60917,62753,64755,60283,310356,19162429700,00,0.00,N,5,-334,
20220124,61251,60583,62319,58614,892937,53873336500,00,0.00,N,2,668,
20220117,60583,67760,67760,60082,1163756,73584747900,00,0.00,N,5,-7243,
20220110,67826,71031,73100,66658,1748662,120441333800,00,0.00,N,5,-7978,
20220103,75804,72466,76672,71231,1707894,126616649800,00,0.00,N,2,3338,
20211227,72466,60249,73434,60249,3887271,259945814300,00,0.00,N,2,12884,
20211220,59582,58580,59715,58080,1314351,77283287200,00,0.00,N,2,802,
20211213,58780,60082,60683,57946,760011,45096608100,00,0.00,N,5,-1269,
20211206,60049,60583,61851,59214,756235,45667654000,00,0.00,N,5,-1035,
20211129,61084,61451,63754,59682,985584,60662737300,00,0.00,N,5,-2169,
20211122,63253,62586,65256,62285,1117375,71374779000,00,0.00,N,2,834,
20211115,62419,55242,63821,54908,1522429,91203071000,00,0.00,N,2,7344,
20211108,55075,53740,55776,49968,864954,45706477100,00,0.00,N,2,1168,
20211101,53907,52672,55376,52672,435070,23577902900,00,0.00,N,2,1535,
20211025,52372,54074,54908,51771,377378,20122707100,00,0.00,N,5,-1769,
20211018,54141,55109,56511,53774,306561,16817958000,00,0.00,N,5,-934,
20211012,55075,52806,56644,51604,388379,21089348400,00,0.00,N,2,2236,
20211005,52839,53940,54641,52238,519653,27682745300,00,0.00,N,5,-1702,
20210927,54541,57779,58447,53807,663887,37051357600,00,0.00,N,5,-3438,
20210923,57979,58747,59882,57545,273366,15945158500,00,0.00,N,5,-1436,
20210913,59415,59081,63420,56277,1350100,80649834100,00,0.00,N,2,234,
20210906,59181,61084,61718,58847,605717,36468161200,00,0.00,N,5,-1435,
20210830,60616,62419,64488,58914,1261083,77347805400,00,0.00,N,5,-1302,
20210823,61918,62085,66758,58513,2825967,175657928600,00,0.00,N,2,1736,
20210817,60182,50369,61050,50135,2532393,143864674500,00,0.00,N,2,9813,
20210809,50369,45128,51537,44594,1278942,61619440200,00,0.00,N,2,4974,
20210802,45395,44394,47131,44394,526445,24055596200,00,0.00,N,2,867,
20210726,44528,45729,46063,44094,400896,17973396500,00,0.00,N,5,-1368,
20210719,45896,45195,47398,44227,474003,21660999200,00,0.00,N,2,367,
20210712,45529,44494,45863,44127,355810,16071765400,00,0.00,N,2,1035,