KissMeData/189300/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,35100,33900,35350,30800,405028,13362218200,00,0.00,N,5,-350,
20250331,35450,35350,37500,34150,314226,11145744250,00,0.00,N,5,-750,
20250324,36200,38250,38800,36200,296190,11103775950,00,0.00,N,5,-2650,
20250317,38850,42000,42100,37100,460442,18367898150,00,0.00,N,5,-2850,
20250310,41700,40950,43950,38600,1944316,81279165675,00,0.00,N,2,750,
20250304,40950,34150,46400,33350,3304867,139337725000,00,0.00,N,2,6150,
20250224,34800,37800,37800,34250,658920,23422362000,00,0.00,N,5,-3200,
20250217,38000,40700,40800,37800,473378,18488020350,00,0.00,N,5,-2700,
20250210,40700,39800,41800,37950,534354,21114611500,00,0.00,N,2,500,
20250203,40200,39400,41250,37600,334751,13375587100,00,0.00,N,2,450,
20250131,39750,39650,39900,38850,58487,2296811950,00,0.00,N,5,-500,
20250120,40250,38200,41200,37750,448252,17861451750,00,0.00,N,2,2100,
20250113,38150,38000,39800,37700,346989,13384051600,00,0.00,N,2,100,
20250106,38050,38850,39650,37350,302620,11624751600,00,0.00,N,5,-900,
20241230,38950,36000,39450,35550,189397,7235495800,00,0.00,N,2,2850,
20241223,36100,37050,38550,35950,229626,8576365550,00,0.00,N,5,-600,
20241216,36700,37900,38950,36700,224170,8485192950,00,0.00,N,5,-1150,
20241209,37850,35000,38450,33500,404114,14683657350,00,0.00,N,2,1800,
20241202,36050,37600,37600,34700,431942,15576108300,00,0.00,N,5,-1150,
20241125,37200,39850,41750,36950,459415,18212304850,00,0.00,N,5,-2650,
20241118,39850,45100,45850,39150,708861,29906655400,00,0.00,N,5,-4750,
20241111,44600,54200,55400,42800,752086,36662737550,00,0.00,N,5,-9600,
20241104,54200,48800,55500,48000,872910,46086493500,00,0.00,N,2,6050,
20241028,48150,49300,51700,46900,452596,22367835500,00,0.00,N,5,-650,
20241021,48800,50400,54300,48400,300046,15393970800,00,0.00,N,5,-1200,
20241014,50000,54500,56400,49800,286489,14946699400,00,0.00,N,5,-4500,
20241007,54500,54200,57400,53300,294027,16330084000,00,0.00,N,2,300,
20240930,54200,55700,56000,54000,142063,7787877100,00,0.00,N,5,-1400,
20240923,55600,53100,57000,50300,688120,37484450900,00,0.00,N,2,2700,
20240919,52900,50000,53800,49150,77870,4023826050,00,0.00,N,2,3300,
20240909,49600,47200,51300,46900,182668,8974965550,00,0.00,N,2,1100,
20240902,48500,55100,55400,48400,224620,11519434500,00,0.00,N,5,-6900,
20240826,55400,57000,57600,53800,208153,11572041200,00,0.00,N,5,-1100,
20240819,56500,53300,59100,53000,320889,17980223600,00,0.00,N,2,2900,
20240812,53600,48700,53900,47950,257727,13019031050,00,0.00,N,2,4100,
20240805,49500,50800,51800,43000,545284,26125147150,00,0.00,N,5,-3100,
20240729,52600,55300,55900,52100,301687,16286851700,00,0.00,N,5,-2600,
20240722,55200,56600,57200,54800,203750,11373152000,00,0.00,N,5,-1900,
20240715,57100,55800,60500,55500,412137,24077469900,00,0.00,N,2,1500,
20240708,55600,55500,57000,54400,406434,22521138700,00,0.00,N,5,-500,
20240701,56100,59400,60400,54800,409259,23189172900,00,0.00,N,5,-2800,
20240624,58900,56000,62300,54100,688656,40886549000,00,0.00,N,2,2900,
20240617,56000,58100,58600,55000,406500,22834376000,00,0.00,N,5,-2200,
20240610,58200,57000,59700,56400,336565,19553894500,00,0.00,N,2,800,
20240603,57400,58900,61200,57000,308372,18142229200,00,0.00,N,5,-1500,
20240527,58900,68500,69500,58500,999237,63470896400,00,0.00,N,5,-9200,
20240520,68100,64300,68800,63200,728054,48401490300,00,0.00,N,2,4300,
20240513,63800,64000,65200,61300,420906,26655602300,00,0.00,N,5,-200,
20240507,64000,65300,66500,63200,340192,22055406300,00,0.00,N,5,-1000,
20240429,65000,63500,66700,62500,634960,41006426400,00,0.00,N,2,800,
20240422,64200,57200,64400,56300,938233,57626078200,00,0.00,N,2,7000,
20240415,57200,57400,57400,53600,425030,23526258100,00,0.00,N,5,-1000,
20240408,58200,59800,60700,57400,744277,42694137580,00,0.00,N,5,-900,
20240401,59100,59400,63500,57700,802518,48565933600,00,0.00,N,2,100,
20240325,59000,58600,61000,57000,681918,40310688500,00,0.00,N,2,700,
20240318,58300,56000,61200,52400,1114102,63955215400,00,0.00,N,2,2200,
20240311,56100,55300,59200,55100,362612,20697782600,00,0.00,N,2,400,
20240304,55700,55400,57800,53700,396263,22057770500,00,0.00,N,2,900,
20240226,54800,56800,58100,54800,319359,17929681700,00,0.00,N,5,-2400,
20240219,57200,60000,60500,56800,380743,22265038100,00,0.00,N,5,-2800,
20240213,60000,53700,61700,53700,691475,40484819800,00,0.00,N,2,6500,
20240205,53500,54900,55000,52300,461280,24601954200,00,0.00,N,5,-1400,
20240129,54900,58500,58900,54300,875221,49128843800,00,0.00,N,5,-3800,
20240122,58700,70500,71300,55500,1420786,87593778600,00,0.00,N,5,-11800,
20240115,70500,72500,73300,69400,482252,34366864300,00,0.00,N,5,-1800,
20240108,72300,78000,79600,71500,830853,63190389500,00,0.00,N,5,-5000,
20240102,77300,72000,82400,71900,1376017,107357580200,00,0.00,N,2,4800,
20231226,72500,72100,74000,70500,245577,17735082000,00,0.00,N,2,600,
20231218,71900,74500,75500,71000,349854,25484097700,00,0.00,N,5,-1700,
20231211,73600,72100,74200,71500,324161,23510253600,00,0.00,N,2,1100,
20231204,72500,78800,78900,70500,393694,28850640900,00,0.00,N,5,-5600,
20231127,78100,79100,80200,75500,498724,38743825100,00,0.00,N,5,-400,
20231120,78500,77000,80900,75400,526064,41174920200,00,0.00,N,2,1100,
20231113,77400,69300,80200,69300,666263,51109724400,00,0.00,N,2,4800,
20231106,72600,74900,77000,71300,693140,51561976700,00,0.00,N,5,-900,
20231030,73500,69100,75000,69000,614946,44100540000,00,0.00,N,2,5400,
20231023,68100,67000,70900,66400,589476,40359580000,00,0.00,N,5,-100,
20231016,68200,73500,76100,67400,628519,44999960700,00,0.00,N,5,-6300,
20231010,74500,85500,86700,73300,796264,62626182900,00,0.00,N,5,-9800,
20231004,84300,80900,85400,78100,427321,34692409800,00,0.00,N,2,2200,
20230925,82100,83900,84500,80000,228732,18634952400,00,0.00,N,5,-1300,
20230918,83400,88600,92000,81400,929334,81050732600,00,0.00,N,5,-3800,
20230911,87200,86000,89200,83500,1040438,90519504500,00,0.00,N,2,3200,
20230904,84000,84300,85600,81100,502565,41866637400,00,0.00,N,5,-300,
20230828,84300,82500,88600,80500,939427,79177416000,00,0.00,N,2,5100,
20230821,79200,81900,82100,78500,518975,41584026700,00,0.00,N,5,-1600,
20230814,80800,81200,85200,78400,829571,67906796300,00,0.00,N,2,200,
20230807,80600,77300,81400,73900,586604,46108991100,00,0.00,N,2,3800,
20230731,76800,78500,80700,75200,577229,44981719200,00,0.00,N,5,-1600,
20230724,78400,70100,78700,67400,912162,66193564800,00,0.00,N,2,8200,
20230717,70200,71100,72000,69300,292224,20576279800,00,0.00,N,5,-1100,
20230710,71300,69700,73400,68800,320257,22806471000,00,0.00,N,2,1600,
20230703,69700,73500,76400,68900,529505,38787345000,00,0.00,N,5,-3700,
20230626,73400,72500,75100,70700,489486,35627545400,00,0.00,N,2,900,
20230619,72500,68800,73500,67600,564535,40254708600,00,0.00,N,2,3900,
20230612,68600,68500,69200,66000,409444,27695898700,00,0.00,N,2,100,
20230605,68500,68100,71000,68100,350962,24452977500,00,0.00,N,2,400,
20230530,68100,69900,70600,64500,783893,52156270800,00,0.00,N,5,-1500,
20230522,69600,73380,77253,69300,817165,60061377000,00,0.00,N,5,-2812,
20230515,72412,72315,74639,69218,470152,34015913500,00,0.00,N,2,581,
20230508,71831,67669,74252,66507,713698,50437918200,00,0.00,N,2,4743,
20230502,67088,66701,70379,65829,496230,33743624400,00,0.00,N,2,775,
20230424,66313,66701,70379,63409,2017116,133636544900,00,0.00,N,5,-12779,
20230417,79092,84804,86062,78414,818537,67184661400,00,0.00,N,5,-5131,
20230410,84223,88095,92742,83255,898474,78488848800,00,0.00,N,5,-2904,
20230403,87127,90903,91193,84707,675755,59675205500,00,0.00,N,5,-3485,
20230327,90612,85772,96324,82674,1299523,117124058000,00,0.00,N,2,5227,
20230320,85385,86159,90903,83836,945579,81740622100,00,0.00,N,2,194,
20230313,85191,79189,87127,74542,874217,70368119800,00,0.00,N,2,5518,
20230306,79673,79673,86934,78318,901748,74647883900,00,0.00,N,2,678,
20230227,78995,75123,83932,74639,877957,69997991800,00,0.00,N,2,3485,
20230220,75510,74832,79092,73864,619954,47724348400,00,0.00,N,2,678,
20230213,74832,76188,76962,72993,471826,35304863000,00,0.00,N,5,-969,
20230206,75801,71831,78318,69702,1067007,79471416500,00,0.00,N,2,4260,
20230130,71541,68734,76478,65539,1261342,90087433600,00,0.00,N,2,3969,
20230125,67572,67475,68153,65345,193310,12908735400,00,0.00,N,2,1259,
20230116,66313,65732,67669,64377,237086,15645754100,00,0.00,N,2,1452,
20230109,64861,63700,65829,62151,274787,17647963600,00,0.00,N,2,1452,
20230102,63409,65926,67765,59634,306990,19454953000,00,0.00,N,5,-2420,
20221226,65829,65926,68637,65345,215685,14463930900,00,0.00,N,2,387,
20221219,65442,68443,70573,65248,258303,17470457400,00,0.00,N,5,-3001,
20221212,68443,67862,69992,67378,208641,14351563800,00,0.00,N,5,-387,
20221205,68830,70767,71154,66797,289748,19976313100,00,0.00,N,5,-1743,
20221128,70573,70476,74639,69218,635922,45647942100,00,0.00,N,2,1743,
20221121,68830,70089,70282,66991,492398,33877840000,00,0.00,N,2,1161,
20221114,67669,61957,70186,60021,661720,43925417500,00,0.00,N,2,5422,
20221107,62247,59537,64958,58278,262403,16218493100,00,0.00,N,2,2517,
20221031,59730,59827,61279,58762,151536,9096181500,00,0.00,N,2,484,
20221024,59246,58859,61086,58278,128000,7633091100,00,0.00,N,2,1258,
20221017,57988,55858,61279,54890,188935,11083768100,00,0.00,N,2,1356,
20221011,56632,55180,57407,53825,189491,10518321000,00,0.00,N,2,96,
20221004,56536,53728,58472,53728,161166,9158749000,00,0.00,N,2,3485,
20220926,53051,60021,60989,51308,506866,28203882900,00,0.00,N,5,-8906,
20220919,61957,66894,67669,61473,249917,15962228400,00,0.00,N,5,-5518,
20220913,67475,70573,70863,65732,153169,10449173000,00,0.00,N,5,-1936,
20220905,69411,68346,69992,66701,184949,12670487100,00,0.00,N,2,2033,
20220829,67378,64958,72993,64958,331174,23005403600,00,0.00,N,5,-678,
20220822,68056,68443,69508,65442,268399,18290706700,00,0.00,N,5,-2130,
20220816,70186,67475,72025,67475,298357,20814867500,00,0.00,N,2,3098,
20220808,67088,65926,68637,65152,202422,13523185800,00,0.00,N,2,484,
20220801,66604,66410,68250,65055,269203,17968593600,00,0.00,N,2,387,
20220725,66217,62731,66313,61957,186044,11922961000,00,0.00,N,2,3486,
20220718,62731,59730,64668,59246,213011,13172601700,00,0.00,N,2,3969,
20220711,58762,60602,61182,57891,208970,12306835700,00,0.00,N,5,-1840,
20220704,60602,58859,63409,56923,300439,17894796900,00,0.00,N,2,2517,
20220627,58085,60214,63409,57891,370245,22307140800,00,0.00,N,5,-2129,
20220620,60214,63893,63990,53244,715105,41627427200,00,0.00,N,5,-2227,
20220613,62441,73284,75607,60214,923893,60907812600,00,0.00,N,5,-13940,
20220607,76381,86353,86353,75510,595394,47971238000,00,0.00,N,5,-9681,
20220530,86062,84126,87127,83642,397319,33909650400,00,0.00,N,2,2517,
20220523,83545,82287,84223,81803,294978,24549849600,00,0.00,N,2,2033,
20220516,81512,77930,81996,77930,299994,24232998800,00,0.00,N,2,4066,
20220509,77446,78221,81609,75220,341308,26723100100,00,0.00,N,5,-775,
20220502,78221,74929,78802,74832,144753,11239702900,00,0.00,N,2,2130,
20220425,76091,80931,81609,75026,348150,27030219700,00,0.00,N,5,-6486,
20220418,82577,80447,83061,79479,217543,17722660500,00,0.00,N,2,2614,
20220411,79963,83352,84223,78511,267704,21627925500,00,0.00,N,5,-3969,
20220404,83932,84029,87902,82674,414998,35219061500,00,0.00,N,5,-969,
20220328,84901,83448,88676,82674,695386,59795211900,00,0.00,N,2,2227,
20220321,82674,80157,83642,78414,412729,33490293200,00,0.00,N,2,3485,
20220314,79189,75123,79382,73961,440303,34147447500,00,0.00,N,2,3292,
20220307,75897,78608,78995,73671,432673,32928421600,00,0.00,N,5,-4357,
20220228,80254,79867,82771,78511,535360,43271703400,00,0.00,N,2,1065,
20220221,79189,74736,80060,73284,346750,26793066900,00,0.00,N,2,4163,
20220214,75026,71928,77156,70573,354380,26147052500,00,0.00,N,2,968,
20220207,74058,77156,82964,74058,456038,36059314300,00,0.00,N,5,-2517,
20220203,76575,75897,77640,74929,119099,9079769400,00,0.00,N,2,2614,
20220124,73961,79867,80060,69992,543294,41154207600,00,0.00,N,5,-6970,
20220117,80931,86159,87030,80351,334355,27880736700,00,0.00,N,5,-5228,
20220110,86159,80254,89063,79770,628558,53386783300,00,0.00,N,2,4550,
20220103,81609,88676,92742,80351,947673,81496609000,00,0.00,N,5,-7454,
20211227,89063,81706,90031,77930,1195093,101687846100,00,0.00,N,2,7744,
20211220,81319,82287,85191,79770,591606,48859755700,00,0.00,N,5,-677,
20211213,81996,83932,85965,78414,638306,52071952200,00,0.00,N,5,-1452,
20211206,83448,77156,86159,75317,1078662,86040730200,00,0.00,N,2,5614,
20211129,77834,67765,79189,67281,1217312,91923817000,00,0.00,N,2,7261,
20211122,70573,78802,79576,70186,1017866,75963666100,00,0.00,N,5,-7841,
20211115,78414,72606,82384,71831,1078411,85143925200,00,0.00,N,2,6583,
20211108,71831,69121,77350,68540,1032821,76198492400,00,0.00,N,2,3097,
20211101,68734,69218,72703,67572,501004,35068615500,00,0.00,N,5,-290,
20211025,69024,68540,71444,65345,658243,45231329000,00,0.00,N,2,3582,
20211018,65442,69314,73284,64280,707690,48581245600,00,0.00,N,5,-3679,
20211012,69121,67669,70379,66313,385987,26446663600,00,0.00,N,2,387,
20211005,68734,76188,79673,67572,1291856,95574057100,00,0.00,N,5,-5324,
20210927,74058,72800,76285,65829,1136234,80933017500,00,0.00,N,2,871,
20210923,73187,72800,76672,70863,434170,31989417900,00,0.00,N,5,-871,
20210913,74058,71831,74542,65055,1073615,75295235900,00,0.00,N,2,3291,
20210906,70767,70670,73380,65636,953302,66759129700,00,0.00,N,2,388,
20210830,70379,55761,72025,55471,2684835,177590168800,00,0.00,N,2,15295,
20210823,55084,51502,56923,50340,296161,16184608700,00,0.00,N,2,3582,
20210817,51502,58665,59053,50921,446195,24216486100,00,0.00,N,5,-7163,
20210809,58665,57891,60505,56439,624812,36704887600,00,0.00,N,2,580,
20210802,58085,57213,58569,56923,101279,5853254500,00,0.00,N,2,872,
20210726,57213,58181,58665,56148,156555,9009394900,00,0.00,N,5,-1356,
20210719,58569,60698,62344,58085,322935,19260092300,00,0.00,N,5,-1355,
20210712,59924,62441,62731,59053,236546,14250916400,00,0.00,N,5,-2033,