KissMeData/302440/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,38750,38450,38900,35800,655880,24719561500,00,0.00,N,5,-650,
20250331,39400,40000,40350,37000,669172,25992390575,00,0.00,N,5,-1050,
20250324,40450,42400,42450,40400,335485,13888661150,00,0.00,N,5,-2000,
20250317,42450,43000,43550,41650,576358,24549609600,00,0.00,N,5,-300,
20250310,42750,41350,44150,40250,1158180,48566083675,00,0.00,N,2,1500,
20250304,41250,42550,42900,40450,1275200,52755066200,00,0.00,N,5,-1300,
20250224,42550,49300,49750,42550,3158531,139580208550,00,0.00,N,5,-5300,
20250217,47850,48200,48700,47350,493739,23650612600,00,0.00,N,5,-400,
20250210,48250,48300,49500,46350,632556,30285763800,00,0.00,N,3,0,
20250203,48250,48000,49800,47300,480016,23299251650,00,0.00,N,5,-750,
20250131,49000,50000,50200,48900,95724,4724697050,00,0.00,N,5,-550,
20250120,49550,53000,55400,49350,842282,43543362350,00,0.00,N,2,50,
20250113,49500,51100,51500,48200,487252,24049944850,00,0.00,N,5,-1700,
20250106,51200,50200,53600,49150,679782,35130961300,00,0.00,N,2,1850,
20241230,49350,50400,51900,47750,400439,19822150500,00,0.00,N,5,-600,
20241223,49950,54100,55400,49000,600212,30939027800,00,0.00,N,5,-5550,
20241216,55500,56000,58700,52700,757577,42131780800,00,0.00,N,5,-500,
20241209,56000,46500,58500,44500,1678510,91642652850,00,0.00,N,2,9450,
20241202,46550,47850,49750,45150,441974,21236466500,00,0.00,N,5,-550,
20241125,47100,48300,49950,47050,360250,17571521250,00,0.00,N,5,-750,
20241118,47850,44000,52200,43650,727745,35074561800,00,0.00,N,2,3150,
20241111,44700,50300,50700,43950,577321,27052819150,00,0.00,N,5,-6100,
20241104,50800,52900,54300,50100,315644,16428723000,00,0.00,N,5,-2000,
20241028,52800,52300,54100,51600,334615,17719671200,00,0.00,N,2,500,
20241021,52300,57100,57900,52000,544302,29963571700,00,0.00,N,5,-4800,
20241014,57100,55500,58300,54200,540596,30521276800,00,0.00,N,2,2300,
20241007,54800,53800,55900,53000,320763,17521036700,00,0.00,N,2,1000,
20240930,53800,56700,57000,53500,220383,12033302100,00,0.00,N,5,-2300,
20240923,56100,55000,56500,53400,354479,19580148500,00,0.00,N,2,1800,
20240919,54300,56400,57000,54300,233335,12931796900,00,0.00,N,5,-1200,
20240909,55500,50800,56000,50600,448493,24332242300,00,0.00,N,2,3700,
20240902,51800,55800,55900,50300,473097,24785412400,00,0.00,N,5,-3700,
20240826,55500,56900,57200,54500,452456,25111695400,00,0.00,N,5,-700,
20240819,56200,59400,61300,56000,935477,54953024600,00,0.00,N,5,-2600,
20240812,58800,56400,61500,56300,1230083,72289023600,00,0.00,N,2,3400,
20240805,55400,55600,58200,48600,1290324,70344553000,00,0.00,N,5,-800,
20240729,56200,52800,57700,52700,619779,34448712100,00,0.00,N,2,3400,
20240722,52800,55000,56100,52800,331567,18035228700,00,0.00,N,5,-2200,
20240715,55000,55900,56200,53300,516058,28337909600,00,0.00,N,5,-900,
20240708,55900,52800,55900,52200,635337,34270967100,00,0.00,N,2,3200,
20240701,52700,52600,54200,51200,691356,36477089900,00,0.00,N,2,100,
20240624,52600,49800,59200,48850,2849300,155004430450,00,0.00,N,2,2800,
20240617,49800,51300,52000,49650,503169,25462824350,00,0.00,N,5,-2200,
20240610,52000,53000,53400,51200,589319,30841443700,00,0.00,N,5,-1500,
20240603,53500,52100,53600,51500,405945,21233965800,00,0.00,N,2,1800,
20240527,51700,56800,56900,51700,698181,37578286100,00,0.00,N,5,-4900,
20240520,56600,60100,60100,56600,351098,20326017900,00,0.00,N,5,-2900,
20240513,59500,61000,61900,59200,235436,14168553700,00,0.00,N,5,-400,
20240507,59900,59600,60700,58900,246460,14743505300,00,0.00,N,2,1100,
20240429,58800,57900,59800,57400,256022,15077710900,00,0.00,N,2,1400,
20240422,57400,58300,59000,57100,212680,12341894400,00,0.00,N,3,0,
20240415,57400,59200,59800,56700,389332,22486914900,00,0.00,N,5,-2700,
20240408,60100,59700,60700,58800,253503,15123179400,00,0.00,N,2,400,
20240401,59700,61700,62200,58900,431537,26044245100,00,0.00,N,5,-1600,
20240325,61300,63000,63100,61100,315226,19609838700,00,0.00,N,5,-1700,
20240318,63000,60800,63100,60200,459010,28348207400,00,0.00,N,2,2500,
20240311,60500,62500,62900,60500,457819,28168472500,00,0.00,N,5,-2000,
20240304,62500,61400,62500,60200,435966,26686858700,00,0.00,N,2,1100,
20240226,61400,64300,64600,60800,378215,23660881000,00,0.00,N,5,-2500,
20240219,63900,64600,65700,63800,373285,24141166200,00,0.00,N,5,-900,
20240213,64800,65500,65500,63800,229593,14835002400,00,0.00,N,5,-100,
20240205,64900,64100,65400,62900,314908,20224528400,00,0.00,N,2,200,
20240129,64700,64200,65500,62700,366667,23605710800,00,0.00,N,2,1200,
20240122,63500,63200,64500,62600,297536,18897336600,00,0.00,N,2,500,
20240115,63000,66600,67000,62500,429447,27665824500,00,0.00,N,5,-3800,
20240108,66800,68900,69800,66700,408596,27793453900,00,0.00,N,5,-2100,
20240102,68900,71700,73700,68700,622843,44648800700,00,0.00,N,5,-3100,
20231226,72000,70000,72200,69600,471656,33523061700,00,0.00,N,2,2600,
20231218,69400,69200,70400,68200,377229,26151666800,00,0.00,N,2,300,
20231211,69100,71200,71300,67900,430800,29863880400,00,0.00,N,5,-900,
20231204,70000,68100,71000,67900,583953,40743601500,00,0.00,N,2,2200,
20231127,67800,67100,69500,67000,411281,28023587800,00,0.00,N,2,400,
20231120,67400,67000,69000,66500,302432,20575007300,00,0.00,N,2,300,
20231113,67100,66200,67800,64000,335314,22164085300,00,0.00,N,2,1800,
20231106,65300,65000,69700,64500,908921,61298598200,00,0.00,N,2,2500,
20231030,62800,58200,63000,58200,469465,28738678800,00,0.00,N,2,4100,
20231023,58700,58000,62100,57100,951444,56530034979,00,0.00,N,2,300,
20231016,58400,66700,67200,57700,940618,58380940500,00,0.00,N,5,-8900,
20231010,67300,68400,69400,66500,492127,33463300400,00,0.00,N,2,600,
20231004,66700,67900,68500,65400,455581,30267482800,00,0.00,N,5,-1000,
20230925,67700,68100,68600,66100,322905,21718170300,00,0.00,N,5,-600,
20230918,68300,71900,72600,67600,640168,44747853200,00,0.00,N,5,-4400,
20230911,72700,72900,74000,68400,1865290,132228749500,00,0.00,N,5,-200,
20230904,72900,71700,73500,71300,656438,47504225600,00,0.00,N,2,800,
20230828,72100,74800,76300,71700,787466,58154420700,00,0.00,N,5,-1900,
20230821,74000,76300,79800,72600,1119402,84965623300,00,0.00,N,5,-1800,
20230814,75800,82600,83100,75200,764885,60217006500,00,0.00,N,5,-6700,
20230807,82500,84700,88100,80300,2225635,188006021000,00,0.00,N,5,-2000,
20230731,84500,72200,88600,70800,3798785,312768500800,00,0.00,N,2,12300,
20230724,72200,77100,77100,70500,1129421,82741010000,00,0.00,N,5,-5300,
20230717,77500,75800,79500,73900,951943,72858340000,00,0.00,N,2,1500,
20230710,76000,73400,77100,71600,761111,56699595700,00,0.00,N,2,2500,
20230703,73500,80200,80500,73500,1181087,90585322100,00,0.00,N,5,-6000,
20230626,79500,77500,83300,76300,1417862,114118697700,00,0.00,N,2,1700,
20230619,77800,80900,84200,77700,1066663,86090215000,00,0.00,N,5,-3100,
20230612,80900,80200,83000,78200,1319740,106441817300,00,0.00,N,2,800,
20230605,80100,82300,86000,80000,1105612,90753106100,00,0.00,N,5,-2000,
20230530,82100,81900,84100,80700,1377108,113543965800,00,0.00,N,2,2400,
20230522,79700,79500,84200,78700,1429195,115872153400,00,0.00,N,2,300,
20230515,79400,77200,80500,75100,1129751,88319296300,00,0.00,N,2,1400,
20230508,78000,81000,83400,77300,3408933,273691029500,00,0.00,N,5,-5100,
20230502,83100,70600,85300,69800,4145893,331245417700,00,0.00,N,2,12700,
20230424,70400,75100,76100,69500,1278925,91553197800,00,0.00,N,5,-5500,
20230417,75900,84000,84300,74700,2135912,167719685800,00,0.00,N,5,-7500,
20230410,83400,73300,84400,71000,4333043,339956407900,00,0.00,N,2,9500,
20230403,73900,73600,76600,71500,1919381,142816322700,00,0.00,N,2,1800,
20230327,72100,69800,72600,68300,1293791,91472315900,00,0.00,N,2,2300,
20230320,69800,69700,72100,69000,860403,60772578800,00,0.00,N,2,100,
20230313,69700,69000,71000,65200,1284476,87693875200,00,0.00,N,5,-200,
20230306,69900,71800,73800,69300,1272417,91006927300,00,0.00,N,5,-1700,
20230227,71600,70200,71900,67800,1253786,86881866300,00,0.00,N,2,700,
20230220,70900,71300,74200,70800,781402,56442761000,00,0.00,N,5,-800,
20230213,71700,73200,73700,70500,1023028,73781156500,00,0.00,N,5,-1200,
20230206,72900,78800,79100,72800,1436114,108535388300,00,0.00,N,5,-6000,
20230130,78900,80600,80800,75000,1317752,102277929700,00,0.00,N,5,-1400,
20230125,80300,74500,81200,74100,974838,75555236900,00,0.00,N,2,6000,
20230116,74300,78300,79700,73500,1113233,84863437900,00,0.00,N,5,-4000,
20230109,78300,76900,79500,76600,870480,68047260260,00,0.00,N,2,2700,
20230102,75600,73500,77500,70500,1084077,80614747100,00,0.00,N,2,2100,
20221226,73500,78100,79700,72700,730211,55789426100,00,0.00,N,5,-4400,
20221219,77900,84000,84800,77600,860922,69851212000,00,0.00,N,5,-7600,
20221212,85500,82900,91800,81800,1705412,148424448600,00,0.00,N,2,2600,
20221205,82900,82100,86700,81000,1083809,91004041500,00,0.00,N,2,1100,
20221128,81800,81200,85400,79500,1032339,84720720900,00,0.00,N,2,200,
20221121,81600,91900,92500,78500,2478283,204576295200,00,0.00,N,5,-9800,
20221114,91400,92400,104000,90700,2622003,253400959800,00,0.00,N,2,300,
20221107,91100,81500,91500,81400,2050034,178168717800,00,0.00,N,2,9900,
20221031,81200,77500,84500,73000,2261647,180841483600,00,0.00,N,2,6000,
20221024,75200,73900,80000,73900,2054389,157829225700,00,0.00,N,2,3400,
20221017,71800,68500,79100,67400,1558890,115827004300,00,0.00,N,2,500,
20221011,71300,71500,74200,67600,1888410,134294639000,00,0.00,N,5,-1200,
20221004,72500,81500,87400,71700,2404722,189509550900,00,0.00,N,5,-7800,
20220926,80300,84500,90200,80300,2068435,175699265000,00,0.00,N,5,-5900,
20220919,86200,101000,101500,85500,2330533,214205858300,00,0.00,N,5,-15300,
20220913,101500,109500,112500,100500,1003683,106404170000,00,0.00,N,5,-6000,
20220905,107500,112000,112500,100500,1380982,145757276500,00,0.00,N,5,-3500,
20220829,111000,111000,116000,108000,1608429,179125070500,00,0.00,N,5,-3000,
20220822,114000,114000,118000,108000,1496642,168960317500,00,0.00,N,5,-2500,
20220816,116500,132000,132500,116500,1752439,216833174500,00,0.00,N,5,-13000,
20220808,129500,131500,133500,119500,2707534,342493087000,00,0.00,N,5,-500,
20220801,130000,121500,135000,117500,2526646,319417408000,00,0.00,N,2,8000,
20220725,122000,128000,132500,120000,2637597,336187935000,00,0.00,N,5,-6500,
20220718,128500,138000,138500,128000,4450235,592504025000,00,0.00,N,5,-8500,
20220711,137000,145000,156500,135500,9355443,1362416308500,00,0.00,N,5,-3000,
20220704,140000,97100,148000,96700,14219279,1821201691400,00,0.00,N,2,43100,
20220627,96900,107000,117500,96300,4460054,482209937100,00,0.00,N,5,-5600,
20220620,102500,104500,105000,95100,1653484,165132299700,00,0.00,N,5,-1500,
20220613,104000,117000,118000,98600,2194744,236164668100,00,0.00,N,5,-17000,
20220607,121000,129000,129000,120500,1147253,142444226500,00,0.00,N,5,-8000,
20220530,129000,137000,137000,128000,933029,123209781500,00,0.00,N,5,-6500,
20220523,135500,128500,137000,127000,1353109,180161502000,00,0.00,N,2,8500,
20220516,127000,124000,129000,121000,1229360,153450628500,00,0.00,N,2,4500,
20220509,122500,122000,127000,115000,1660119,201764158000,00,0.00,N,5,-500,
20220502,123000,138000,140000,123000,1509195,197741202500,00,0.00,N,5,-12500,
20220425,135500,130000,151500,129000,5588677,781446432000,00,0.00,N,2,8000,
20220418,127500,139000,141000,127000,1414417,188412930500,00,0.00,N,5,-6500,
20220411,134000,141500,142500,131000,1125279,154666700500,00,0.00,N,5,-9000,
20220404,143000,150500,158500,141000,1374565,205158926500,00,0.00,N,5,-10000,
20220328,153000,154500,162000,150000,1812938,281543967500,00,0.00,N,5,-1500,
20220321,154500,147000,158500,143500,3000585,452226906000,00,0.00,N,2,6500,
20220314,148000,148000,155500,134000,2987987,429773620500,00,0.00,N,3,0,
20220307,148000,144000,155000,142500,1202585,178413388500,00,0.00,N,2,2000,
20220228,146000,140500,151000,139500,1290452,188839805000,00,0.00,N,2,5500,
20220221,140500,148000,151500,136500,1973604,283620075500,00,0.00,N,5,-10000,
20220214,150500,150500,163000,144500,2973032,450277380000,00,0.00,N,5,-5500,
20220207,156000,177000,178500,155000,3111203,512776694000,00,0.00,N,5,-18500,
20220203,174500,171500,178000,165500,1156456,198751590000,00,0.00,N,2,9500,
20220124,165000,183000,184000,157500,2698635,456128805000,00,0.00,N,5,-20000,
20220117,185000,198500,203000,179500,2369161,448140146500,00,0.00,N,5,-15000,
20220110,200000,217500,231000,193000,3700272,795413637000,00,0.00,N,5,-13000,
20220103,213000,226500,231500,199500,2857619,612233436500,00,0.00,N,5,-12000,
20211227,225000,235500,237000,217500,3497134,787596138000,00,0.00,N,5,-14000,
20211220,239000,276000,282500,234000,6437489,1633596874500,00,0.00,N,5,-31000,
20211213,270000,247000,274500,246500,3396316,887134529500,00,0.00,N,2,21000,
20211206,249000,251500,255500,234000,3240210,791659380500,00,0.00,N,5,-1500,
20211129,250500,289000,300000,244500,5913208,1610509136500,00,0.00,N,5,-28500,
20211122,279000,243000,280500,238000,3695102,963370998500,00,0.00,N,2,35000,
20211115,244000,236500,252500,231000,2393673,576578175500,00,0.00,N,2,7000,
20211108,237000,232500,239000,216500,3928299,891394969000,00,0.00,N,5,-20000,
20211101,257000,231000,264500,222500,4480758,1105822645500,00,0.00,N,2,27000,
20211025,230000,222500,252500,214000,2843565,659393009000,00,0.00,N,2,5000,
20211018,225000,236000,239500,211000,2270768,511532057500,00,0.00,N,5,-12500,
20211012,237500,222000,243000,218500,1906225,442728397000,00,0.00,N,2,16500,
20211005,221000,266000,271000,217500,5052522,1200946188000,00,0.00,N,5,-52500,
20210927,273500,280500,290500,256500,4516778,1247254299500,00,0.00,N,5,-1000,
20210923,274500,259000,285500,251500,4078308,1084301776500,00,0.00,N,2,2000,
20210913,272500,300000,300000,271000,4406524,1230199449500,00,0.00,N,5,-27000,
20210906,299500,328500,329000,285000,5597113,1712950865500,00,0.00,N,5,-35500,
20210830,335000,285000,342000,279000,9272245,2933652925000,00,0.00,N,2,45500,
20210823,289500,330000,334500,268000,7084305,2091714618000,00,0.00,N,5,-41000,
20210817,330500,289000,362000,285000,21063867,6937380653000,00,0.00,N,2,42000,
20210809,288500,236500,308500,230000,29908747,8473053002500,00,0.00,N,2,44000,
20210802,244500,172000,245000,171500,16935027,3517074990500,00,0.00,N,2,74000,
20210726,170500,158500,176000,156500,3547488,589511653000,00,0.00,N,2,13000,
20210719,157500,158000,160500,154000,1751168,275559364500,00,0.00,N,5,-1000,
20210712,158500,159500,160000,151500,1965185,305321017000,00,0.00,N,5,-2000,