KissMeData/192080/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250331,53100,50200,53300,49400,264453,13737043200,00,0.00,N,2,2400,
20250324,50700,50400,51500,50100,129783,6595654400,00,0.00,N,2,200,
20250317,50500,50000,51500,49750,163598,8270737875,00,0.00,N,2,500,
20250310,50000,46850,50500,45550,327010,15785715086,00,0.00,N,2,3000,
20250304,47000,47650,48350,46950,122027,5777219375,00,0.00,N,5,-900,
20250224,47900,49700,49750,47800,260145,12666405100,00,0.00,N,5,-1650,
20250217,49550,49950,50300,48350,203967,10049135650,00,0.00,N,5,-150,
20250210,49700,48850,50300,47500,304829,14948492550,00,0.00,N,2,550,
20250203,49150,48400,49550,47450,198034,9580771000,00,0.00,N,2,150,
20250131,49000,50200,50200,48850,54822,2695610950,00,0.00,N,5,-950,
20250120,49950,50800,51900,49600,161558,8245374750,00,0.00,N,5,-850,
20250113,50800,49700,51000,49250,195484,9759209350,00,0.00,N,2,1050,
20250106,49750,52300,53000,49600,261841,13343194500,00,0.00,N,5,-2550,
20241230,52300,53400,54300,51900,145762,7716788500,00,0.00,N,5,-700,
20241223,53000,54200,55300,52600,150105,8134862700,00,0.00,N,5,-800,
20241216,53800,55100,55800,51800,290082,15618557000,00,0.00,N,5,-900,
20241209,54700,53200,54900,51300,298154,15930210000,00,0.00,N,2,1500,
20241202,53200,51300,53400,49950,281070,14667993050,00,0.00,N,2,1900,
20241125,51300,49250,51600,48300,163140,8127112700,00,0.00,N,2,2400,
20241118,48900,46550,49300,46200,123593,5944796050,00,0.00,N,2,1900,
20241111,47000,50000,51000,45800,423777,20279243800,00,0.00,N,5,-3700,
20241104,50700,53400,53800,50100,231133,11966784500,00,0.00,N,5,-2500,
20241028,53200,50000,53700,50000,263630,13781598900,00,0.00,N,2,3000,
20241021,50200,51300,51600,49350,220339,11131380950,00,0.00,N,5,-1300,
20241014,51500,49750,53200,49450,310729,16023609200,00,0.00,N,2,1750,
20241007,49750,49600,50800,48700,195753,9776955000,00,0.00,N,2,250,
20240930,49500,49200,51400,48850,203483,10150145800,00,0.00,N,2,650,
20240923,48850,49600,49750,48450,253240,12417015200,00,0.00,N,5,-600,
20240919,49450,49500,49800,48150,148839,7321429200,00,0.00,N,2,1000,
20240909,48450,48700,49500,47150,189186,9117561450,00,0.00,N,5,-950,
20240902,49400,49450,51200,48500,351560,17538514800,00,0.00,N,2,200,
20240826,49200,50500,50800,48500,256781,12794158400,00,0.00,N,5,-900,
20240819,50100,45500,50800,44850,570874,27443976750,00,0.00,N,2,4900,
20240812,45200,44550,47650,43950,411167,18876016950,00,0.00,N,2,1000,
20240805,44200,44650,44850,40500,376664,16136018700,00,0.00,N,5,-1300,
20240729,45500,45450,47100,44600,187333,8615280100,00,0.00,N,2,200,
20240722,45300,46300,47100,44800,188716,8672704650,00,0.00,N,5,-900,
20240715,46200,46850,47850,44900,234159,10843711050,00,0.00,N,5,-250,
20240708,46450,45250,48250,44950,254540,11809550750,00,0.00,N,2,1000,
20240701,45450,46150,46250,44800,213293,9693781050,00,0.00,N,5,-650,
20240624,46100,45500,47550,44950,324038,15091699350,00,0.00,N,2,700,
20240617,45400,43050,46000,43050,259260,11619766750,00,0.00,N,2,2200,
20240610,43200,44200,44600,42900,175514,7671617500,00,0.00,N,5,-1400,
20240603,44600,44400,45150,43550,160565,7152043100,00,0.00,N,2,350,
20240527,44250,44900,45400,42750,244095,10695039650,00,0.00,N,5,-400,
20240520,44650,46850,46850,44200,263708,11883144450,00,0.00,N,5,-1750,
20240513,46400,45850,48900,45550,458219,21712965150,00,0.00,N,2,850,
20240507,45550,43800,45750,43200,458669,20603613250,00,0.00,N,2,2050,
20240429,43500,44100,44700,43250,184132,8069084150,00,0.00,N,5,-500,
20240422,44000,41100,45300,40800,390737,17177844000,00,0.00,N,2,3300,
20240415,40700,40050,41250,39000,197437,7932582600,00,0.00,N,2,650,
20240408,40050,40100,40600,39300,146500,5846497850,00,0.00,N,5,-300,
20240401,40350,41500,42400,39750,266600,10928782050,00,0.00,N,5,-1000,
20240325,41350,42250,43800,40900,299489,12707118650,00,0.00,N,5,-900,
20240318,42250,42750,43000,41900,218649,9257431350,00,0.00,N,5,-550,
20240311,42800,46850,47400,41050,922213,39904059150,00,0.00,N,5,-3350,
20240304,46150,46500,46900,45350,288126,13266554650,00,0.00,N,5,-200,
20240226,46350,47700,47950,45150,291664,13567796900,00,0.00,N,5,-1350,
20240219,47700,47000,49500,45800,570368,27264878400,00,0.00,N,2,600,
20240213,47100,42700,47650,42000,785994,35649638750,00,0.00,N,2,4600,
20240205,42500,43150,43700,42250,134798,5782579400,00,0.00,N,5,-350,
20240129,42850,41000,44300,40200,223203,9453292100,00,0.00,N,2,2050,
20240122,40800,40300,41350,39400,99568,4019390100,00,0.00,N,2,850,
20240115,39950,42765,43696,39300,251862,10524326450,00,0.00,N,5,-3408,
20240108,43358,41410,43442,40817,256223,10811574400,00,0.00,N,2,1948,
20240102,41410,40140,44035,40140,348526,14692698700,00,0.00,N,2,1143,
20231226,40267,41664,41706,40097,118099,4820845100,00,0.00,N,5,-1058,
20231218,41325,39674,41833,39377,230883,9459457950,00,0.00,N,2,1651,
20231211,39674,39843,41156,39250,339143,13607819850,00,0.00,N,2,127,
20231204,39547,38785,39843,38150,218807,8561530500,00,0.00,N,2,889,
20231127,38658,39293,39462,37514,204742,7859694400,00,0.00,N,5,-635,
20231120,39293,39547,39886,38404,216903,8510911700,00,0.00,N,2,339,
20231113,38954,38869,40436,38658,348098,13770687600,00,0.00,N,2,423,
20231106,38531,37895,40224,36668,485326,18763314850,00,0.00,N,2,1101,
20231030,37430,34296,38319,33831,431662,15785502800,00,0.00,N,2,2880,
20231023,34550,33492,35059,33026,143959,4920732400,00,0.00,N,2,1100,
20231016,33450,33026,33915,32264,189518,6271801850,00,0.00,N,2,381,
20231010,33069,33619,34169,32687,135727,4538610350,00,0.00,N,5,-127,
20231004,33196,33831,33831,32984,92191,3068406100,00,0.00,N,5,-677,
20230925,33873,34381,34381,33407,77229,2613963200,00,0.00,N,5,-381,
20230918,34254,35524,35609,34212,146368,5117520700,00,0.00,N,5,-1397,
20230911,35651,34720,35778,34508,155081,5462436150,00,0.00,N,2,973,
20230904,34678,35778,35863,34085,146943,5100658000,00,0.00,N,5,-1312,
20230828,35990,35101,36287,34762,129255,4604356200,00,0.00,N,2,1058,
20230821,34932,36075,36329,34635,129560,4596470800,00,0.00,N,5,-1058,
20230814,35990,37387,37684,35651,132472,4841893500,00,0.00,N,5,-1440,
20230807,37430,34466,37599,34254,258294,9370403550,00,0.00,N,2,2752,
20230731,34678,34085,35821,33746,153892,5310381200,00,0.00,N,2,636,
20230724,34042,34889,34974,32179,291267,9726494500,00,0.00,N,5,-805,
20230717,34847,36879,37133,34805,163948,5862686250,00,0.00,N,5,-2202,
20230710,37049,34974,37133,34635,166632,6013673350,00,0.00,N,2,2160,
20230703,34889,35694,36710,34296,198042,6987340100,00,0.00,N,5,-805,
20230626,35694,36498,37260,34720,150443,5425192750,00,0.00,N,5,-1185,
20230619,36879,35863,36964,35567,184262,6667512400,00,0.00,N,2,1016,
20230612,35863,37260,37303,35355,237855,8604440900,00,0.00,N,5,-1143,
20230605,37006,37726,37895,36837,143612,5353599950,00,0.00,N,5,-805,
20230530,37811,38107,38446,36795,178385,6701256550,00,0.00,N,5,-296,
20230522,38107,40055,40267,37684,206668,8025133550,00,0.00,N,5,-1948,
20230515,40055,39632,40309,39208,119848,4747103050,00,0.00,N,2,212,
20230508,39843,40986,41325,39250,182662,7353599550,00,0.00,N,5,-720,
20230502,40563,38192,41071,38150,152777,6108247150,00,0.00,N,2,2202,
20230424,38361,38446,38742,37387,179392,6824909800,00,0.00,N,5,-43,
20230417,38404,38869,40182,37684,195870,7716157650,00,0.00,N,5,-508,
20230410,38912,38277,39716,37980,256941,9993988600,00,0.00,N,2,635,
20230403,38277,37430,38785,37176,185892,7071653650,00,0.00,N,2,847,
20230327,37430,35101,38954,34932,499411,18485429350,00,0.00,N,2,2795,
20230320,34635,35905,36202,33661,236640,8282524300,00,0.00,N,5,-1270,
20230313,35905,36625,36668,34635,241271,8561324250,00,0.00,N,5,-509,
20230306,36414,38954,38954,35990,251999,9420784250,00,0.00,N,5,-2201,
20230227,38615,39250,39504,38446,135035,5252055450,00,0.00,N,5,-1017,
20230220,39632,39462,40309,39123,178919,7094019650,00,0.00,N,5,-42,
20230213,39674,41410,41537,39081,285432,11405817050,00,0.00,N,5,-2075,
20230206,41749,41410,43358,40944,334445,14158244200,00,0.00,N,2,254,
20230130,41495,41241,41791,40859,183625,7594554650,00,0.00,N,3,0,
20230125,41495,41622,42045,40944,125505,5215134600,00,0.00,N,5,-127,
20230116,41622,42045,42299,40902,174612,7242908250,00,0.00,N,5,-592,
20230109,42214,38192,42511,38023,290725,11923342150,00,0.00,N,2,4022,
20230102,38192,40605,40605,37345,210823,8140734300,00,0.00,N,5,-1821,
20221226,40013,39547,41537,38573,218242,8733420750,00,0.00,N,2,466,
20221219,39547,40902,41410,39547,151484,6143689400,00,0.00,N,5,-1566,
20221212,41113,41918,42087,40859,196533,8173678750,00,0.00,N,5,-551,
20221205,41664,42299,42680,40732,266037,11141963600,00,0.00,N,5,-423,
20221128,42087,41833,42299,41029,222900,9293904100,00,0.00,N,2,381,
20221121,41706,40732,41876,39335,269660,10975742200,00,0.00,N,2,931,
20221114,40775,40648,41071,38700,376893,15042310200,00,0.00,N,2,127,
20221107,40648,40351,42087,38573,557664,22384133300,00,0.00,N,2,424,
20221031,40224,40648,41622,40013,239619,9752513300,00,0.00,N,3,0,
20221024,40224,40563,41664,39716,274234,11121566200,00,0.00,N,5,-43,
20221017,40267,39420,41664,38531,478697,19334189800,00,0.00,N,2,720,
20221011,39547,39504,39970,38404,346339,13537613600,00,0.00,N,5,-85,
20221004,39632,37684,40521,36498,514035,19897173700,00,0.00,N,2,2456,
20220926,37176,35397,37430,34169,623733,22159451300,00,0.00,N,2,1440,
20220919,35736,36795,37980,35694,348642,12790347300,00,0.00,N,5,-1186,
20220913,36922,37218,38192,36541,305286,11452281000,00,0.00,N,2,43,
20220905,36879,35990,37091,35524,284894,10319537300,00,0.00,N,2,1058,
20220829,35821,33492,37260,32984,823239,29564772950,00,0.00,N,2,1652,
20220822,34169,34720,34805,33026,247653,8368099650,00,0.00,N,5,-551,
20220816,34720,34847,35736,34678,175977,6185484650,00,0.00,N,5,-127,
20220808,34847,35355,35736,32814,556572,18926120350,00,0.00,N,5,-677,
20220801,35524,35355,36117,34042,311343,10948676550,00,0.00,N,5,-254,
20220725,35778,34678,35990,34508,183105,6456520200,00,0.00,N,2,846,
20220718,34932,34296,35651,33873,168761,5890055550,00,0.00,N,2,1186,
20220711,33746,34847,35186,32857,370572,12591085050,00,0.00,N,5,-889,
20220704,34635,33534,36541,32306,413561,14483148500,00,0.00,N,2,1990,
20220627,32645,32899,33619,32095,257151,8441431050,00,0.00,N,5,-42,
20220620,32687,33958,34042,30867,576204,18533702550,00,0.00,N,5,-1059,
20220613,33746,36287,36795,32772,420276,14416610850,00,0.00,N,5,-3472,
20220607,37218,37641,37641,36583,158533,5880324750,00,0.00,N,5,-423,
20220530,37641,37176,37980,36879,190157,7111274850,00,0.00,N,2,889,
20220523,36752,36583,37260,35567,249048,9086522500,00,0.00,N,2,211,
20220516,36541,36922,37557,35778,226676,8286471250,00,0.00,N,5,-42,
20220509,36583,40478,40732,35482,594055,22361533000,00,0.00,N,5,-4234,
20220502,40817,41833,42130,40648,156119,6471051700,00,0.00,N,5,-1355,
20220425,42172,42511,42595,40859,286908,11946170150,00,0.00,N,5,-762,
20220418,42934,43358,44458,42680,229201,9976748600,00,0.00,N,5,-678,
20220411,43612,43104,44120,41876,307924,13245053200,00,0.00,N,2,763,
20220404,42849,43442,45051,42426,351349,15443966700,00,0.00,N,5,-593,
20220328,43442,43612,44882,43104,271322,11874335200,00,0.00,N,5,-170,
20220321,43612,43527,44289,42934,203776,8883391900,00,0.00,N,2,85,
20220314,43527,43188,44374,42087,255610,11075402550,00,0.00,N,2,339,
20220307,43188,42130,43612,41283,305129,12955066300,00,0.00,N,2,593,
20220228,42595,41622,43358,41071,218604,9265225500,00,0.00,N,2,846,
20220221,41749,42257,43527,40648,365742,15338169300,00,0.00,N,5,-1270,
20220214,43019,42045,43866,40732,628607,26482423500,00,0.00,N,2,85,
20220207,50700,51100,53600,49900,471424,24293877350,00,0.00,N,5,-800,
20220203,51500,50400,51900,50400,131677,6749935100,00,0.00,N,2,1500,
20220124,50000,52100,52600,47600,525363,26310132050,00,0.00,N,5,-2700,
20220117,52700,54300,54800,50400,403137,21179974200,00,0.00,N,5,-1500,
20220110,54200,55200,55600,53600,419182,22802947100,00,0.00,N,5,-1400,
20220103,55600,58400,59800,55000,716257,40997461800,00,0.00,N,5,-2300,
20211227,57900,58600,58900,56800,541440,31280917100,00,0.00,N,5,-200,
20211220,58100,56700,58400,55000,536023,30444596800,00,0.00,N,2,1400,
20211213,56700,59100,59100,56200,484015,27686850200,00,0.00,N,5,-2100,
20211206,58800,60100,60900,57400,812443,47988031900,00,0.00,N,5,-3500,
20211129,62300,57200,62300,54800,1520485,88808990300,00,0.00,N,2,3800,
20211122,58500,63700,63800,58100,1430196,85998182400,00,0.00,N,5,-5700,
20211115,64200,68400,68800,63300,2112403,140099416300,00,0.00,N,5,-3700,
20211108,67900,66000,76800,64000,4683500,332894714700,00,0.00,N,2,1900,
20211101,66000,64200,68800,63600,1600092,106510039000,00,0.00,N,2,1800,
20211025,64200,67500,67900,63100,3294642,214702766900,00,0.00,N,5,-2400,
20211018,66600,65500,86400,61900,8824300,651092337000,00,0.00,N,2,1400,
20211012,65200,62500,66200,61000,655618,41910298900,00,0.00,N,2,2900,
20211005,62300,59600,62800,59500,425522,26087076400,00,0.00,N,2,1400,
20210927,60900,63000,63600,60800,456745,28512629100,00,0.00,N,5,-1600,
20210923,62500,60300,63300,59600,315123,19543980800,00,0.00,N,2,1900,
20210913,60600,58800,62500,58100,472327,28474180500,00,0.00,N,2,2600,
20210906,58000,59600,60000,57500,353347,20745812300,00,0.00,N,5,-1600,
20210830,59600,63100,64800,59000,949059,58950660000,00,0.00,N,5,-3100,
20210823,62700,56800,63300,55700,493940,29766639700,00,0.00,N,2,6500,
20210817,56200,62200,62200,55600,466382,27145052700,00,0.00,N,5,-5700,
20210809,61900,64700,64700,61200,461502,28878226200,00,0.00,N,5,-2300,
20210802,64200,60500,65100,60500,632812,40020568700,00,0.00,N,2,3300,
20210726,60900,63400,63700,60300,326807,20238136300,00,0.00,N,5,-2300,
20210719,63200,61100,65900,60000,1089011,68864509100,00,0.00,N,2,1800,
20210712,61400,60700,61900,60700,280808,17228905000,00,0.00,N,2,900,