KissMeData/215200/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,46100,40150,46500,40150,339986,14904148700,00,0.00,N,2,3550,
20250331,42550,40550,43600,39200,221642,9334150600,00,0.00,N,2,2000,
20250324,40550,40250,41550,39450,133148,5378741875,00,0.00,N,5,-100,
20250317,40650,37700,41050,37500,133407,5265108925,00,0.00,N,2,3000,
20250310,37650,38700,39950,37500,137802,5284770625,00,0.00,N,5,-1150,
20250304,38800,37500,39500,37500,117133,4519912075,00,0.00,N,2,200,
20250224,38600,39600,41450,38600,139981,5565539050,00,0.00,N,5,-950,
20250217,39550,38450,39900,37800,146558,5699984850,00,0.00,N,2,1200,
20250210,38350,37050,39650,36900,205866,7916348400,00,0.00,N,2,850,
20250203,37500,38600,39100,37050,146794,5547826200,00,0.00,N,5,-1500,
20250131,39000,39150,39150,38500,13805,535511700,00,0.00,N,2,50,
20250120,38950,39600,39850,38200,106763,4146017100,00,0.00,N,5,-800,
20250113,39750,40200,41100,39400,89617,3590021250,00,0.00,N,5,-700,
20250106,40450,41700,42600,40150,158566,6508451550,00,0.00,N,5,-2000,
20241230,42450,43000,45400,41000,100433,4303230650,00,0.00,N,5,-200,
20241223,42650,42900,46200,42550,180169,7985315350,00,0.00,N,5,-250,
20241216,42900,43500,43900,42400,94832,4080260850,00,0.00,N,5,-550,
20241209,43450,41650,43950,40450,199935,8436708050,00,0.00,N,2,1450,
20241202,42000,42200,43500,40750,158588,6708264900,00,0.00,N,2,800,
20241125,41200,42550,43250,40950,296495,12382947150,00,0.00,N,5,-1350,
20241118,42550,40750,44600,40750,171060,7328215100,00,0.00,N,2,1250,
20241111,41300,44750,44900,38700,309534,12640873050,00,0.00,N,5,-4100,
20241104,45400,42350,46000,42350,143005,6400488700,00,0.00,N,2,2300,
20241028,43100,42100,43200,41250,83290,3539073550,00,0.00,N,2,1000,
20241021,42100,44050,45150,41550,124538,5340230900,00,0.00,N,5,-2000,
20241014,44100,44350,46300,43050,216454,9650034550,00,0.00,N,5,-250,
20241007,44350,45050,46000,44050,88470,3973852850,00,0.00,N,5,-100,
20240930,44450,45000,47000,44100,140915,6383289400,00,0.00,N,2,50,
20240923,44400,43550,45000,42450,236169,10339073300,00,0.00,N,2,650,
20240919,43750,45950,46100,43250,140119,6170989300,00,0.00,N,5,-1800,
20240909,45550,47900,48350,45200,164655,7626690300,00,0.00,N,5,-2350,
20240902,47900,49150,49600,47100,129779,6264870400,00,0.00,N,5,-1350,
20240826,49250,48850,51000,48150,109904,5463843250,00,0.00,N,2,400,
20240819,48850,48550,49100,47650,96770,4685573800,00,0.00,N,2,650,
20240812,48200,47050,49500,47050,97102,4675512850,00,0.00,N,2,750,
20240805,47450,51000,51000,46500,248808,11941296050,00,0.00,N,5,-3850,
20240729,51300,52000,52800,50200,113099,5814717500,00,0.00,N,5,-800,
20240722,52100,53500,54000,51100,141475,7469411300,00,0.00,N,5,-1400,
20240715,53500,54300,54700,52500,124182,6659676100,00,0.00,N,5,-1000,
20240708,54500,53000,55800,52800,160658,8789927200,00,0.00,N,2,1200,
20240701,53300,56000,56200,52700,113605,6173043500,00,0.00,N,5,-3000,
20240624,56300,56700,58000,55200,137186,7771079000,00,0.00,N,5,-400,
20240617,56700,57600,59500,56000,136653,7886597500,00,0.00,N,5,-1200,
20240610,57900,56200,59200,55900,202201,11755417700,00,0.00,N,2,1100,
20240603,56800,60400,60500,56500,166410,9672358000,00,0.00,N,5,-3600,
20240527,60400,59000,60500,56300,214676,12493050200,00,0.00,N,2,2600,
20240520,57800,60500,60700,57600,155781,9219892600,00,0.00,N,5,-1400,
20240513,59200,56200,60500,56100,166926,9714477500,00,0.00,N,2,3300,
20240507,55900,59700,59700,54800,294506,16777051500,00,0.00,N,5,-3700,
20240429,59600,61900,62200,58900,196010,11861550100,00,0.00,N,5,-2300,
20240422,61900,62800,64800,60800,229949,14334274600,00,0.00,N,5,-1300,
20240415,63200,54000,64600,52500,1184599,72046408100,00,0.00,N,2,9300,
20240408,53900,54400,54400,51800,190425,10121140800,00,0.00,N,2,300,
20240401,53600,56200,56300,53000,232421,12582461000,00,0.00,N,5,-1600,
20240325,55200,56200,56700,54400,212258,11784829700,00,0.00,N,5,-1100,
20240318,56300,59700,61500,56100,284334,16452575100,00,0.00,N,5,-2700,
20240311,59000,62100,63700,58200,227179,13824008400,00,0.00,N,5,-3600,
20240304,62600,63300,65400,61500,186870,11859017400,00,0.00,N,2,600,
20240226,62000,64600,64600,61400,137951,8630681700,00,0.00,N,5,-2600,
20240219,64600,61900,67100,61900,250620,16236494300,00,0.00,N,2,400,
20240213,64200,66900,67600,61700,248184,15946338700,00,0.00,N,5,-3600,
20240205,67800,62500,68900,60800,382238,24829544700,00,0.00,N,2,5300,
20240129,62500,61500,63000,59700,197186,12093065500,00,0.00,N,2,1200,
20240122,61300,59000,62000,57900,130504,7849532900,00,0.00,N,2,2900,
20240115,58400,60800,60900,56100,164109,9629714800,00,0.00,N,5,-1900,
20240108,60300,62000,63500,59900,149196,9235732900,00,0.00,N,5,-1900,
20240102,62200,60100,63700,59800,171308,10602034500,00,0.00,N,2,1500,
20231226,60700,62200,64000,59800,187140,11528385500,00,0.00,N,5,-1500,
20231218,62200,63900,64700,60500,283888,17743902200,00,0.00,N,5,-1800,
20231211,64000,61900,66800,61400,243404,15691364300,00,0.00,N,2,900,
20231204,63100,59700,64000,58000,225233,13921807800,00,0.00,N,2,4800,
20231127,58300,61400,62500,56800,234789,13989882700,00,0.00,N,5,-3900,
20231120,62200,56700,62800,56200,219288,13134860800,00,0.00,N,2,5600,
20231113,56600,59300,60400,56300,131930,7627537700,00,0.00,N,5,-1700,
20231106,58300,62400,62900,57000,270171,16252708600,00,0.00,N,5,-4600,
20231030,62900,64200,64300,60300,264279,16413297400,00,0.00,N,5,-400,
20231023,63300,58300,63800,56600,363941,22366888500,00,0.00,N,2,4300,
20231016,59000,55800,60700,55100,439907,25771642400,00,0.00,N,2,3300,
20231010,55700,51600,56300,51500,216383,11728447000,00,0.00,N,2,4800,
20231004,50900,50200,52400,49800,111251,5675288000,00,0.00,N,2,200,
20230925,50700,51600,51600,49950,54659,2764944800,00,0.00,N,5,-900,
20230918,51600,52100,53200,50000,135210,7002763200,00,0.00,N,5,-1400,
20230911,53000,53200,55500,51700,186226,9935197000,00,0.00,N,2,300,
20230904,52700,51400,56700,50900,361315,19592499500,00,0.00,N,2,1600,
20230828,51100,49700,52700,49150,152090,7772236250,00,0.00,N,2,1900,
20230821,49200,50400,51000,48350,152472,7551616750,00,0.00,N,5,-350,
20230814,49550,50000,51100,47700,165484,8229368850,00,0.00,N,5,-450,
20230807,50000,50000,51500,49100,192165,9645423250,00,0.00,N,3,0,
20230731,50000,49900,50800,47300,176888,8740914300,00,0.00,N,2,350,
20230724,49650,51300,51300,46350,455821,22120261300,00,0.00,N,5,-2550,
20230717,52200,52400,53700,51100,209076,10852365900,00,0.00,N,5,-400,
20230710,52600,50100,53900,50100,232745,12129647800,00,0.00,N,2,1700,
20230703,50900,52100,55900,50500,260675,13832194100,00,0.00,N,5,-900,
20230626,51800,57000,58000,51200,520495,28100697200,00,0.00,N,5,-5200,
20230619,57000,61200,61500,56700,368028,21709540900,00,0.00,N,5,-4300,
20230612,61300,64100,64100,60600,190137,11810288900,00,0.00,N,5,-2400,
20230605,63700,63100,65500,63000,182888,11758782300,00,0.00,N,2,300,
20230530,63400,62900,64900,62200,194672,12367768450,00,0.00,N,2,600,
20230522,62800,61400,65600,61300,237160,15065697700,00,0.00,N,2,800,
20230515,62000,61400,64900,59900,263644,16360504600,00,0.00,N,2,200,
20230508,61800,61500,63100,60400,266480,16374167100,00,0.00,N,2,500,
20230502,61300,62600,63900,61100,177751,11093862900,00,0.00,N,5,-1300,
20230424,62600,62000,63200,59200,366498,22456366600,00,0.00,N,2,200,
20230417,62400,57800,65300,57600,691111,42941201800,00,0.00,N,2,4000,
20230410,58400,56100,58600,54700,396784,22452970800,00,0.00,N,2,2100,
20230403,56300,58600,59800,56100,385689,22312234700,00,0.00,N,5,-2000,
20230327,58300,57900,59500,57100,327614,19088001500,00,0.00,N,2,100,
20230320,58200,63400,63400,57500,368705,21959030100,00,0.00,N,5,-4000,
20230313,62200,66700,67000,60400,440148,27670391100,00,0.00,N,5,-4500,
20230306,66700,67300,70300,65600,407268,27420745700,00,0.00,N,5,-600,
20230227,67300,69200,71500,66500,358460,24625793800,00,0.00,N,5,-2700,
20230220,70000,67300,71900,65500,603253,41836961300,00,0.00,N,2,2800,
20230213,67200,70500,71500,66500,450592,30913108200,00,0.00,N,5,-3400,
20230206,70600,72800,73200,69500,460459,32830199600,00,0.00,N,5,-2400,
20230130,73000,74600,74800,72000,387541,28530183700,00,0.00,N,5,-1600,
20230125,74600,77300,78900,74200,198516,14982734100,00,0.00,N,5,-2900,
20230116,77500,79300,79900,76100,197886,15484158600,00,0.00,N,5,-1300,
20230109,78800,81000,81800,77600,194515,15496696500,00,0.00,N,5,-1800,
20230102,80600,79600,80900,77600,236679,18788990400,00,0.00,N,2,1000,
20221226,79600,78400,82000,77200,274842,22075501000,00,0.00,N,2,1200,
20221219,78400,80000,82000,77200,282621,22274392400,00,0.00,N,5,-1500,
20221212,79900,77200,83200,77200,274126,21949099900,00,0.00,N,2,1500,
20221205,78400,78900,78900,75900,221068,17051748900,00,0.00,N,2,1300,
20221128,77100,75500,79400,74600,257654,19846715900,00,0.00,N,2,1100,
20221121,76000,75100,76200,73200,180002,13451471100,00,0.00,N,2,900,
20221114,75100,75300,76300,73700,197823,14901404800,00,0.00,N,5,-200,
20221107,75300,80200,83000,73800,373545,28615485800,00,0.00,N,5,-4900,
20221031,80200,84900,86900,78600,361381,29240977890,00,0.00,N,5,-4700,
20221024,84900,77400,86300,72500,544893,43845723600,00,0.00,N,2,9900,
20221017,75000,72700,75700,68900,362354,26418761400,00,0.00,N,2,900,
20221011,74100,78100,78600,70700,244501,18551911000,00,0.00,N,5,-4500,
20221004,78600,73500,80600,72000,388461,30007785000,00,0.00,N,2,6900,
20220926,71700,74200,76300,70200,434664,31547172200,00,0.00,N,5,-2800,
20220919,74500,67300,78500,67200,570147,42222422000,00,0.00,N,2,6500,
20220913,68000,71000,73100,66800,244539,16945451300,00,0.00,N,5,-2800,
20220905,70800,75000,76200,69800,323437,23484730820,00,0.00,N,5,-4800,
20220829,75600,77100,80300,75000,268439,20736601500,00,0.00,N,5,-4400,
20220822,80000,77800,81200,75800,310489,24493377850,00,0.00,N,2,1800,
20220816,78200,82400,82600,77700,229145,18235049000,00,0.00,N,5,-3900,
20220808,82100,93400,94100,81700,418293,36410144900,00,0.00,N,5,-12100,
20220801,94200,88500,94500,88300,317142,29018012900,00,0.00,N,2,5800,
20220725,88400,81800,95000,81300,447179,38807303100,00,0.00,N,2,6600,
20220718,81800,77700,83700,76800,224523,18099323100,00,0.00,N,2,5900,
20220711,75900,77400,79000,75000,214449,16527314900,00,0.00,N,5,-1500,
20220704,77400,75300,79300,73900,156435,12043854400,00,0.00,N,2,2100,
20220627,75300,78400,80500,75300,185651,14548894700,00,0.00,N,5,-3100,
20220620,78400,79700,81600,74300,317467,24557468600,00,0.00,N,5,-1100,
20220613,79500,87700,88100,78400,475313,39470496200,00,0.00,N,5,-11200,
20220607,90700,90900,98300,88400,449472,41744107700,00,0.00,N,5,-1300,
20220530,92000,91300,94600,90200,146975,13499813800,00,0.00,N,3,0,
20220523,92000,88300,92300,86300,257052,22754596831,00,0.00,N,2,3700,
20220516,88300,90500,93000,87200,203312,18213495250,00,0.00,N,5,-2200,
20220509,90500,94600,94700,86800,392333,35436278700,00,0.00,N,5,-4000,
20220502,94500,93600,96400,91400,183875,17325161600,00,0.00,N,5,-800,
20220425,95300,97100,98900,93900,222407,21327804200,00,0.00,N,5,-1800,
20220418,97100,98100,101500,95100,272315,26798394800,00,0.00,N,5,-1300,
20220411,98400,100000,101900,96700,330322,32732198100,00,0.00,N,5,-1600,
20220404,100000,101500,102500,98900,329577,32875097566,00,0.00,N,5,-2000,
20220328,102000,100100,103500,98100,202452,20447653300,00,0.00,N,2,1900,
20220321,100100,96300,101000,94600,283624,27809638500,00,0.00,N,2,2900,
20220314,97200,89000,102000,87800,677087,65003339600,00,0.00,N,2,8200,
20220307,89000,85800,90900,82900,276911,24248490700,00,0.00,N,2,3000,
20220228,86000,82300,90000,81700,377769,32856378200,00,0.00,N,2,2200,
20220221,83800,82800,85000,81200,233365,19381989500,00,0.00,N,2,600,
20220214,83200,84100,84200,78600,354690,28821523700,00,0.00,N,5,-400,
20220207,83600,85000,87000,81100,254461,21287809700,00,0.00,N,5,-1900,
20220203,85500,82800,86000,78100,161596,13557578900,00,0.00,N,2,2700,
20220124,82800,78300,83100,75300,356294,28186192000,00,0.00,N,2,4300,
20220117,78500,74200,81400,74000,279845,21790952700,00,0.00,N,2,4700,
20220110,73800,78200,78600,72600,206496,15655653700,00,0.00,N,5,-4100,
20220103,77900,82300,82300,76100,233055,18488053700,00,0.00,N,5,-4500,
20211227,82400,83100,86900,80200,610233,51477354900,00,0.00,N,2,300,
20211220,82100,82400,84600,77400,367682,29704650600,00,0.00,N,5,-200,
20211213,82300,74700,86200,73500,805675,64730075400,00,0.00,N,2,7600,
20211206,74700,77000,77000,71400,263707,19384318320,00,0.00,N,2,800,
20211129,73900,75100,76500,70300,249701,18249405200,00,0.00,N,5,-1500,
20211122,75400,77500,77700,73800,202108,15228582400,00,0.00,N,5,-2000,
20211115,77400,77100,78500,74000,168784,12805101300,00,0.00,N,2,400,
20211108,77000,77300,80200,72500,363374,27581950400,00,0.00,N,5,-100,
20211101,77100,77100,80200,75700,208682,16338318000,00,0.00,N,2,100,
20211025,77000,78700,85500,76100,358705,29153846400,00,0.00,N,5,-2500,
20211018,79500,78000,81100,76800,255102,20359538900,00,0.00,N,2,1500,
20211012,78000,72300,79000,70800,200452,15249447100,00,0.00,N,2,5700,
20211005,72300,72000,73900,67900,159367,11378778400,00,0.00,N,2,200,
20210927,72100,73600,74400,70600,199354,14484765900,00,0.00,N,5,-2000,
20210923,74100,76300,78000,72000,172498,12738116400,00,0.00,N,5,-3800,
20210913,77900,77600,79900,75200,403939,31409687200,00,0.00,N,5,-100,
20210906,78000,77200,80000,76000,225556,17553324300,00,0.00,N,2,900,
20210830,77100,74800,79500,73800,203978,15673560000,00,0.00,N,2,2900,
20210823,74200,71100,76000,68000,377172,26874801700,00,0.00,N,2,3500,
20210817,70700,74700,75800,69200,287981,20851778200,00,0.00,N,5,-3800,
20210809,74500,81100,81100,73000,517857,39223204700,00,0.00,N,5,-7600,
20210802,82100,80000,82600,78100,255054,20491570700,00,0.00,N,2,2500,
20210726,79600,79000,82500,77500,315533,25329586600,00,0.00,N,2,1100,
20210719,78500,72200,78500,70300,279409,20941541900,00,0.00,N,2,6300,
20210712,72200,72500,74000,71000,179417,12980486200,00,0.00,N,2,200,