KissMeData/214150/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,61800,58800,61800,51800,1321887,75680137450,00,0.00,N,2,1100,
20250331,60700,57400,62300,55300,1401143,84342446900,00,0.00,N,2,2400,
20250324,58300,58800,59100,55800,656526,37915283300,00,0.00,N,5,-100,
20250317,58400,61600,62000,57300,1783549,105912972950,00,0.00,N,5,-2900,
20250310,61300,59800,63700,57600,2661880,160864277550,00,0.00,N,2,2300,
20250304,59000,61100,61600,56600,3613531,211811418850,00,0.00,N,5,-4100,
20250224,63100,58000,71500,55800,15277439,983490060300,00,0.00,N,2,4300,
20250217,58800,52400,59700,52200,1941848,109449861500,00,0.00,N,2,7200,
20250210,51600,51700,53800,48700,1588940,81119723900,00,0.00,N,5,-900,
20250203,52500,53300,54700,51100,645776,34093112600,00,0.00,N,5,-1700,
20250131,54200,53700,55000,53400,137403,7477104400,00,0.00,N,2,600,
20250120,53600,51800,54800,51300,733811,39208082900,00,0.00,N,2,1400,
20250113,52200,52500,54700,50200,693160,35968964900,00,0.00,N,5,-800,
20250106,53000,52400,55000,50100,742967,38859090200,00,0.00,N,2,800,
20241230,52200,48150,52800,47100,646295,32876732450,00,0.00,N,2,3850,
20241223,48350,49200,50400,46700,551624,26829256650,00,0.00,N,5,-400,
20241216,48750,48350,49800,46800,719946,35068441100,00,0.00,N,2,1150,
20241209,47600,42100,47950,40000,1781575,78585620206,00,0.00,N,2,4200,
20241202,43400,46900,49200,42050,1028656,46410239598,00,0.00,N,5,-3050,
20241125,46450,48000,50600,46350,731558,35490564500,00,0.00,N,5,-2000,
20241118,48450,45550,49350,44000,853251,40389362150,00,0.00,N,2,2300,
20241111,46150,48000,48700,43900,1473778,67787976125,00,0.00,N,5,-2350,
20241104,48500,48250,52700,48200,1313000,65954316550,00,0.00,N,2,300,
20241028,48200,52800,53300,48050,1633938,82709656689,00,0.00,N,5,-4800,
20241021,53000,62200,62900,50000,3225286,177665151968,00,0.00,N,5,-8500,
20241014,61500,58900,62000,57300,680160,40922472200,00,0.00,N,2,2900,
20241007,58600,55300,60600,55000,709558,41663340900,00,0.00,N,2,3300,
20240930,55300,56600,56700,53300,323858,17706031300,00,0.00,N,5,-700,
20240923,56000,55300,56400,52500,910176,49695379425,00,0.00,N,2,500,
20240919,55500,56200,57000,54400,676831,37681365400,00,0.00,N,2,400,
20240909,55100,52800,57900,52000,1130790,62159488300,00,0.00,N,2,1700,
20240902,53400,50100,54200,48900,1005896,52211444630,00,0.00,N,2,3100,
20240826,50300,52500,54500,49650,799215,41541776400,00,0.00,N,5,-2100,
20240819,52400,49200,53400,48300,914610,46486387300,00,0.00,N,2,3550,
20240812,48850,50800,51300,45650,624653,29963863700,00,0.00,N,5,-1150,
20240805,50000,43500,53000,41050,1387113,66716998500,00,0.00,N,2,5500,
20240729,44500,48450,50900,44300,769271,36464308400,00,0.00,N,5,-3400,
20240722,47900,48350,50700,46850,559447,27186976850,00,0.00,N,5,-600,
20240715,48500,49600,51700,47400,682918,33813596750,00,0.00,N,5,-1050,
20240708,49550,50100,52400,49350,603096,30787128150,00,0.00,N,5,-850,
20240701,50400,50800,52700,49250,762778,38627071650,00,0.00,N,5,-400,
20240624,50800,54800,55400,50400,877744,45881337200,00,0.00,N,5,-3800,
20240617,54600,52900,56900,50200,1646330,88125518800,00,0.00,N,2,2000,
20240610,52600,46750,56000,46100,2929328,152481750850,00,0.00,N,2,6300,
20240603,46300,50300,50500,45650,975701,46537773350,00,0.00,N,5,-3150,
20240527,49450,49500,51300,46050,1702120,83117719650,00,0.00,N,2,600,
20240520,48850,50600,52300,47200,2419804,119220228700,00,0.00,N,5,-950,
20240513,49800,47500,50800,46200,3875721,188447470550,00,0.00,N,2,2300,
20240507,47500,38700,49800,37300,8687378,407378825650,00,0.00,N,2,9150,
20240429,38350,36500,39800,36500,813295,31217762400,00,0.00,N,2,1600,
20240422,36750,39900,40100,36250,1140778,43922017825,00,0.00,N,5,-2750,
20240415,39500,36950,40000,36800,1912280,73616999743,00,0.00,N,2,2350,
20240408,37150,36900,37800,35700,582731,21450460050,00,0.00,N,2,450,
20240401,36700,35650,38900,35200,1347786,50445788900,00,0.00,N,2,1400,
20240325,35300,36600,37900,35150,1162794,42544566578,00,0.00,N,5,-1050,
20240318,36350,34350,37150,34100,1561574,55548484150,00,0.00,N,2,1750,
20240311,34600,32800,35900,32100,1760335,59844870050,00,0.00,N,2,1500,
20240304,33100,32100,33400,31400,1160298,37396176800,00,0.00,N,2,950,
20240226,32150,32750,33700,31000,1225260,39417074050,00,0.00,N,5,-150,
20240219,32300,32650,33200,31250,1305187,41783238600,00,0.00,N,5,-400,
20240213,32700,28950,33300,28050,2375147,74253083983,00,0.00,N,2,4000,
20240205,28700,29100,29350,27850,870710,24965369850,00,0.00,N,5,-650,
20240129,29350,32700,32700,28900,1404090,42281320850,00,0.00,N,5,-3100,
20240122,32450,34800,35150,32050,886333,29424056256,00,0.00,N,5,-2000,
20240115,34450,35600,35650,33050,756570,26156198050,00,0.00,N,5,-900,
20240108,35350,37050,37800,35000,739937,27042185450,00,0.00,N,5,-1600,
20240102,36950,37750,37950,36250,499819,18543422250,00,0.00,N,5,-800,
20231226,37750,37800,37850,36700,428827,15999617850,00,0.00,N,2,350,
20231218,37400,37900,38300,37150,737825,27844952600,00,0.00,N,5,-550,
20231211,37950,37900,40500,36700,1250679,48296750200,00,0.00,N,2,500,
20231204,37450,41500,41550,36550,1271731,48851742300,00,0.00,N,5,-4150,
20231127,41600,39350,43050,37450,1775153,72278576550,00,0.00,N,2,2400,
20231120,39200,39250,40300,37950,975277,38028830100,00,0.00,N,2,150,
20231113,39050,38300,40500,36450,1421181,54353000900,00,0.00,N,2,950,
20231106,38100,34800,39150,32250,3955006,145388218100,00,0.00,N,2,3700,
20231030,34400,32750,35600,32050,1190649,40228697950,00,0.00,N,2,1850,
20231023,32550,31700,33450,31150,974320,31610325400,00,0.00,N,2,800,
20231016,31750,31900,34350,30800,1728915,56250968900,00,0.00,N,5,-550,
20231010,32300,33200,34800,31550,1543513,50545155800,00,0.00,N,5,-1100,
20231004,33400,37100,37100,33250,1020624,35618532150,00,0.00,N,5,-4450,
20230925,37850,35450,38000,34900,886935,32564123800,00,0.00,N,2,2600,
20230918,35250,38350,38750,34050,1742435,62352616150,00,0.00,N,5,-3350,
20230911,38600,39800,41950,38200,2383119,94101248792,00,0.00,N,5,-500,
20230904,39100,38750,42000,36700,2433200,94757350600,00,0.00,N,2,550,
20230828,38550,36700,39100,34700,1688437,62193963650,00,0.00,N,2,2450,
20230821,36100,35000,39350,34800,2215400,82045701800,00,0.00,N,2,1350,
20230814,34750,33750,36900,33700,2440187,86088817450,00,0.00,N,2,1050,
20230807,33700,32300,36900,30800,3435007,116116909900,00,0.00,N,2,1350,
20230731,32350,29900,32550,28150,2070115,63496338650,00,0.00,N,2,2450,
20230724,29900,30900,30900,28100,2049069,59655973100,00,0.00,N,5,-1000,
20230717,30900,31350,32300,30600,1108161,34656631850,00,0.00,N,5,-550,
20230710,31450,31600,32750,29800,1593989,49540011275,00,0.00,N,5,-450,
20230703,31900,32500,33800,30300,1775110,56584898900,00,0.00,N,5,-400,
20230626,32300,33850,33900,30300,2017655,65035408350,00,0.00,N,5,-1300,
20230619,33600,31900,34500,31400,2303198,76112696200,00,0.00,N,2,1900,
20230612,31700,29350,35450,28650,4926829,155717392850,00,0.00,N,2,3250,
20230605,28450,28500,29200,27150,1607115,45364175250,00,0.00,N,2,400,
20230530,28050,25800,28850,25150,1596821,43386952750,00,0.00,N,2,2450,
20230522,25600,26450,26450,24300,1486780,37761734600,00,0.00,N,5,-750,
20230515,26350,23950,26850,23200,1955049,50026685450,00,0.00,N,2,2500,
20230508,23850,25000,25650,23300,1376927,33094712350,00,0.00,N,5,-900,
20230502,24750,23900,25650,23250,1788412,44141476550,00,0.00,N,2,1050,
20230424,23700,21600,23800,21450,1546084,34775895100,00,0.00,N,2,2050,
20230417,21650,21650,23050,21150,1251424,27616098750,00,0.00,N,5,-50,
20230410,21700,21900,22750,21100,1324685,28762056500,00,0.00,N,5,-50,
20230403,21750,21750,22550,20900,1605627,34831940050,00,0.00,N,3,0,
20230327,21750,19340,22000,18780,2579035,53309015310,00,0.00,N,2,2430,
20230320,19320,19040,19610,18650,1336631,25418197070,00,0.00,N,2,290,
20230313,19030,19020,19880,18780,1432145,27662112340,00,0.00,N,5,-270,
20230306,19300,20350,20350,19120,1516228,29972403680,00,0.00,N,5,-1000,
20230227,20300,18900,20850,18660,2057764,41206858420,00,0.00,N,2,1380,
20230220,18920,20000,20100,18510,2036509,39350936060,00,0.00,N,5,-910,
20230213,19830,18170,20400,17870,3158815,61362808550,00,0.00,N,2,1660,
20230206,18170,18520,18520,17880,863678,15666777810,00,0.00,N,5,-310,
20230130,18480,18950,19050,18380,983729,18363551890,00,0.00,N,5,-370,
20230125,18850,18470,19100,18320,1043341,19501244440,00,0.00,N,2,550,
20230116,18300,17650,18600,17200,1065878,19018524950,00,0.00,N,2,800,
20230109,17500,17600,18000,16900,1295187,22576121450,00,0.00,N,2,150,
20230102,17350,18250,18600,16850,1000635,17482287150,00,0.00,N,5,-1050,
20221226,18400,18650,19350,18250,856281,16163144600,00,0.00,N,5,-250,
20221219,18650,18000,19400,17900,1046143,19804533000,00,0.00,N,2,650,
20221212,18000,19000,19200,17600,777084,14277219650,00,0.00,N,5,-1000,
20221205,19000,19750,20000,18250,1221154,23355256700,00,0.00,N,5,-450,
20221128,19450,19050,19800,18250,1386854,26350525800,00,0.00,N,2,600,
20221121,18850,19150,19450,18100,1616956,30194179800,00,0.00,N,5,-350,
20221114,19200,18700,19950,18550,2416937,46866062050,00,0.00,N,2,500,
20221107,18700,15300,18950,15250,4396618,77831421550,00,0.00,N,2,3450,
20221031,15250,15400,15950,14950,849495,13130404450,00,0.00,N,2,50,
20221024,15200,15500,15800,14600,910614,13822641800,00,0.00,N,5,-50,
20221017,15250,15200,16150,14950,1147628,17975546650,00,0.00,N,5,-200,
20221011,15450,14800,15500,14450,977161,14709310400,00,0.00,N,2,350,
20221004,15100,13850,15450,13800,1295802,19290236350,00,0.00,N,2,1600,
20220926,13500,14600,15100,13300,1897816,27043158400,00,0.00,N,5,-1350,
20220919,14850,15600,15850,14600,2349409,35808866400,00,0.00,N,5,-550,
20220913,15400,13950,15450,13350,1562243,23055141900,00,0.00,N,2,1750,
20220905,13650,13950,14050,13200,725027,9882779650,00,0.00,N,5,-300,
20220829,13950,14100,14250,13750,1525636,21374332650,00,0.00,N,5,-800,
20220822,14750,14500,15050,14500,1012776,14894910300,00,0.00,N,5,-50,
20220816,14800,15300,15500,14750,984381,14880529400,00,0.00,N,5,-450,
20220808,15250,16800,16800,15000,1640921,25998566250,00,0.00,N,5,-1550,
20220801,16800,16050,16900,15500,1177123,19172002250,00,0.00,N,2,800,
20220725,16000,15650,16150,15500,1082461,17137408350,00,0.00,N,2,350,
20220718,15650,14950,16450,14850,1730952,27208781950,00,0.00,N,2,950,
20220711,14700,14550,15550,14150,1288337,19194050050,00,0.00,N,2,200,
20220704,14500,14600,15100,14000,1195722,17391386400,00,0.00,N,2,100,
20220627,14400,15700,15700,14000,1536595,22612314900,00,0.00,N,5,-1050,
20220620,15450,15400,16650,14650,1922662,30013924850,00,0.00,N,2,150,
20220613,15300,15850,16150,14750,1177531,18340671400,00,0.00,N,5,-1000,
20220607,16300,17450,17600,16200,1011557,16963071800,00,0.00,N,5,-1300,
20220530,17600,17600,17900,17000,1812714,31779234500,00,0.00,N,2,100,
20220523,17500,17500,18000,16650,1495248,26110848700,00,0.00,N,2,100,
20220516,17400,17900,18100,16800,1928249,33429420200,00,0.00,N,5,-300,
20220509,17700,19150,19800,17350,3438012,62396841900,00,0.00,N,5,-1500,
20220502,19200,20350,20950,18650,1863100,36782694900,00,0.00,N,5,-1550,
20220425,20750,21500,21750,19950,1910303,39695705300,00,0.00,N,5,-1000,
20220418,21750,23050,23100,21500,2197386,48040178100,00,0.00,N,5,-1050,
20220411,22800,23150,24400,22200,2716982,62896094550,00,0.00,N,5,-400,
20220404,23200,23800,24000,22000,3119497,71101265450,00,0.00,N,5,-150,
20220328,23350,21550,24000,20900,43074228,752926781850,00,0.00,N,2,1800,
20220321,21550,21750,21800,20750,2346048,49904575950,00,0.00,N,5,-200,
20220314,21750,20700,22450,19900,4299641,91962352400,00,0.00,N,2,1050,
20220307,20700,18000,20750,17750,3888708,75776349700,00,0.00,N,2,2300,
20220228,18400,18600,19000,18100,1526032,28210237150,00,0.00,N,5,-350,
20220221,18750,18850,19600,17850,3637429,67886763200,00,0.00,N,5,-250,
20220214,19000,15700,19250,15500,5544365,98616347500,00,0.00,N,2,3000,
20220207,16000,15650,16600,15250,2928538,46625389050,00,0.00,N,2,500,
20220203,15500,15850,16150,14950,1100149,17000946500,00,0.00,N,2,150,
20220124,15350,16250,16700,13800,2895019,44634674300,00,0.00,N,5,-1100,
20220117,16450,16550,17100,16150,1032809,17105418500,00,0.00,N,5,-50,
20220110,16500,17200,17900,16200,1780364,30473388450,00,0.00,N,5,-450,
20220103,16950,18900,19300,16500,2397417,42578359050,00,0.00,N,5,-1850,
20211227,18800,18600,19900,18550,1073093,20619766800,00,0.00,N,2,150,
20211220,18650,19700,19700,18550,815328,15476902900,00,0.00,N,5,-1050,
20211213,19700,19100,19800,18350,1161067,22308411800,00,0.00,N,2,650,
20211206,19050,19050,20550,18650,2430585,47848976200,00,0.00,N,5,-200,
20211129,19250,17150,19450,16800,2654148,48177403150,00,0.00,N,2,1450,
20211122,17800,19300,19300,17600,1485286,27179273350,00,0.00,N,5,-1400,
20211115,19200,19000,20750,18600,2025000,39558324700,00,0.00,N,2,250,
20211108,18950,21050,21400,18900,1939504,38812633850,00,0.00,N,5,-2350,
20211101,21300,22450,23250,20850,1316279,29136084100,00,0.00,N,5,-1000,
20211025,22300,22950,24150,22150,1525176,35297143450,00,0.00,N,5,-650,
20211018,22950,21100,23500,20800,2500056,56218626700,00,0.00,N,2,1900,
20211012,21050,20050,21550,19750,1384349,28497003450,00,0.00,N,2,750,
20211005,20300,20950,22100,20000,1958023,41580458200,00,0.00,N,5,-600,
20210927,20900,21350,22000,19300,1771317,36309742450,00,0.00,N,5,-800,
20210923,21700,20650,22450,20200,1192715,25446118700,00,0.00,N,2,750,
20210913,20950,21700,21700,20450,1514430,31911929650,00,0.00,N,5,-750,
20210906,21700,22650,23200,21450,1660589,37055439200,00,0.00,N,5,-850,
20210830,22550,23850,24650,21750,4848586,110701916750,00,0.00,N,5,-1350,
20210823,23900,24350,25750,23450,2779392,67623412200,00,0.00,N,5,-450,
20210817,24350,25400,27200,23350,3508314,87642534350,00,0.00,N,2,200,
20210809,24150,24250,25200,23600,2302571,56118159650,00,0.00,N,5,-100,
20210802,24250,22500,25600,22500,5413120,129733903800,00,0.00,N,2,2100,
20210726,22150,22350,23150,21450,2604545,58176102150,00,0.00,N,5,-200,
20210719,22350,21150,22650,20100,3817815,81161362550,00,0.00,N,2,1850,
20210712,20500,20050,21600,19200,6273986,127749831550,00,0.00,N,2,900,