KissMeData/053610/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,25900,26050,26300,23950,224601,5600195700,00,0.00,N,5,-600,
20250131,26500,28400,28400,26000,85394,2273753850,00,0.00,N,5,-2300,
20250120,28800,26900,29500,25900,248469,6894619900,00,0.00,N,2,1950,
20250113,26850,24450,26950,24000,167092,4251676050,00,0.00,N,2,1900,
20250106,24950,23250,25950,23200,221578,5547939100,00,0.00,N,2,1500,
20241230,23450,21300,23700,21250,65758,1493012200,00,0.00,N,2,1750,
20241223,21700,22200,23050,21500,85688,1915825600,00,0.00,N,3,0,
20241216,21700,23100,23750,21450,123019,2807522200,00,0.00,N,5,-1350,
20241209,23050,22000,23450,21000,216145,4806240650,00,0.00,N,2,550,
20241202,22500,23100,23650,20750,372665,8328075100,00,0.00,N,5,-300,
20241125,22800,24800,25650,22400,188364,4516752400,00,0.00,N,5,-2000,
20241118,24800,27000,27750,23400,200935,5084234950,00,0.00,N,5,-2550,
20241111,27350,30550,30650,27050,218035,6186618900,00,0.00,N,5,-3500,
20241104,30850,32800,34150,30850,212376,6885226000,00,0.00,N,5,-1950,
20241028,32800,31350,34000,31200,185440,6118774200,00,0.00,N,2,1000,
20241021,31800,31850,32900,30550,239057,7569319500,00,0.00,N,5,-350,
20241014,32150,32850,34000,31500,259215,8477363150,00,0.00,N,5,-700,
20241007,32850,30750,33550,30500,208226,6772886450,00,0.00,N,2,1700,
20240930,31150,30600,31500,29200,135954,4160926850,00,0.00,N,2,400,
20240923,30750,24200,31300,24050,677794,19511101250,00,0.00,N,2,6350,
20240919,24400,25100,25100,23500,99994,2419123650,00,0.00,N,5,-600,
20240909,25000,23700,26850,23000,427555,10748366400,00,0.00,N,2,1300,
20240902,23700,27000,27100,23500,168532,4193813550,00,0.00,N,5,-3400,
20240826,27100,29500,29500,26800,173687,4842725650,00,0.00,N,5,-2400,
20240819,29500,30400,31850,29100,311451,9544437150,00,0.00,N,5,-900,
20240812,30400,25100,31100,25100,614060,17872247200,00,0.00,N,2,5150,
20240805,25250,25350,26400,21150,299290,7191245200,00,0.00,N,5,-400,
20240729,25650,26000,28350,25650,209320,5668803600,00,0.00,N,5,-350,
20240722,26000,26700,27300,25300,177047,4643406450,00,0.00,N,5,-700,
20240715,26700,27000,27000,24550,248666,6394822450,00,0.00,N,5,-200,
20240708,26900,27350,28550,26700,143814,3929500300,00,0.00,N,5,-450,
20240701,27350,29850,29850,27300,174818,4907134200,00,0.00,N,5,-2200,
20240624,29550,30000,30050,28450,182024,5308467900,00,0.00,N,5,-500,
20240617,30050,32200,33300,29950,244487,7678603000,00,0.00,N,5,-2150,
20240610,32200,31700,33350,31350,241551,7869596400,00,0.00,N,2,350,
20240603,31850,31100,33000,31100,249030,8038318200,00,0.00,N,2,250,
20240527,31600,34300,34500,31000,523823,17012152350,00,0.00,N,5,-2700,
20240520,34300,35900,36750,34000,295719,10472622950,00,0.00,N,5,-2000,
20240513,36300,39550,40500,35400,384239,14390250000,00,0.00,N,5,-2650,
20240507,38950,40900,41300,38600,163964,6586885850,00,0.00,N,5,-1100,
20240429,40050,39550,40650,38400,162074,6418260550,00,0.00,N,2,650,
20240422,39400,39550,39950,36600,288766,11064089700,00,0.00,N,5,-550,
20240415,39950,41800,43200,39050,351438,14532697050,00,0.00,N,5,-2100,
20240408,42050,44300,44550,41000,473598,20309124600,00,0.00,N,5,-2850,
20240401,44900,52700,52800,40500,1665623,75838674600,00,0.00,N,5,-7100,
20240325,52000,48800,52900,47850,722383,36609313000,00,0.00,N,2,3200,
20240318,48800,50000,51100,47650,547245,27087586100,00,0.00,N,5,-1200,
20240311,50000,51200,56300,49400,1514645,79689255500,00,0.00,N,5,-3300,
20240304,53300,47700,54800,47550,2386019,123373667050,00,0.00,N,2,6450,
20240226,46850,46250,49000,45500,512017,24212906650,00,0.00,N,5,-250,
20240219,47100,44100,49800,43850,1034735,48885836850,00,0.00,N,2,3000,
20240213,44100,44300,46500,43500,416271,18766838450,00,0.00,N,2,200,
20240205,43900,43050,44750,41300,213668,9286521450,00,0.00,N,2,850,
20240129,43050,42950,45350,40900,326642,13991594650,00,0.00,N,5,-400,
20240122,43450,45750,46050,42300,427209,19075223850,00,0.00,N,5,-1000,
20240115,44450,42450,44500,39900,401290,16983841350,00,0.00,N,2,2150,
20240108,42300,43500,45550,42050,348917,15293810800,00,0.00,N,5,-850,
20240102,43150,45650,46600,42400,322728,14232211450,00,0.00,N,5,-2500,
20231226,45650,45400,45850,43750,186088,8329796850,00,0.00,N,2,750,
20231218,44900,48000,48800,44500,469130,21726754350,00,0.00,N,5,-2900,
20231211,47800,48250,50800,46800,620422,30393389750,00,0.00,N,5,-50,
20231204,47850,52100,52200,45300,531818,25550159200,00,0.00,N,5,-4250,
20231127,52100,49200,53400,48400,873718,45079642000,00,0.00,N,2,2850,
20231120,49250,52300,52600,48100,639189,32074962900,00,0.00,N,5,-3350,
20231113,52600,51100,54700,48000,1237656,64181724650,00,0.00,N,2,100,
20231106,52500,48800,53300,47300,1351285,69010969800,00,0.00,N,2,4400,
20231030,48100,45250,49200,41900,790369,36032495350,00,0.00,N,2,2250,
20231023,45850,46000,50600,44500,935855,44302484800,00,0.00,N,5,-250,
20231016,46100,44950,48950,42550,832838,38462318350,00,0.00,N,2,350,
20231010,45750,42500,46650,41050,345297,15181145800,00,0.00,N,2,3400,
20231004,42350,43650,44000,41450,183628,7823489950,00,0.00,N,5,-1800,
20230925,44150,42000,44800,41350,199817,8506750950,00,0.00,N,2,1700,
20230918,42450,50200,50800,41600,660124,30325740450,00,0.00,N,5,-9850,
20230911,52300,48900,54000,48000,1221619,62462257400,00,0.00,N,2,3400,
20230904,48900,52900,56300,47650,2029692,105710669500,00,0.00,N,5,-2400,
20230828,51300,43400,52500,42450,1472645,70278747050,00,0.00,N,2,8100,
20230821,43200,45050,47350,41600,1345254,59330754600,00,0.00,N,5,-1000,
20230814,44200,42500,45500,40500,885603,38287798900,00,0.00,N,2,950,
20230807,43250,45900,47150,42300,1079436,48011374550,00,0.00,N,5,-3450,
20230731,46700,56800,58000,45650,2074648,107119488200,00,0.00,N,5,-8300,
20230724,55000,55100,55900,47100,3135075,162521349000,00,0.00,N,5,-100,
20230717,55100,57500,61500,53100,2838035,161314631800,00,0.00,N,5,-3400,
20230710,58500,55000,70900,54100,4710219,290115051900,00,0.00,N,2,2500,
20230703,56000,51700,64800,51100,4427587,257661328700,00,0.00,N,2,4700,
20230626,51300,46300,52100,41850,5101887,238106345800,00,0.00,N,2,4950,
20230619,46350,43350,47500,40150,4749176,206002560350,00,0.00,N,2,1250,
20230612,45100,35800,47700,35750,6690020,281466643950,00,0.00,N,2,10600,
20230605,34500,27600,36450,26750,5804108,195716231950,00,0.00,N,2,6850,
20230530,27650,29200,29650,27150,313458,8820195050,00,0.00,N,5,-900,
20230522,28550,25450,30050,25100,820351,22812863400,00,0.00,N,2,3350,
20230515,25200,24850,25400,22400,337580,8027064550,00,0.00,N,2,100,
20230508,25100,24700,27000,24700,259602,6702843450,00,0.00,N,2,550,
20230502,24550,24500,25150,24200,92471,2281473750,00,0.00,N,2,50,
20230424,24500,26400,26450,24200,277756,6926209950,00,0.00,N,5,-1800,
20230417,26300,27200,27500,25500,380665,10088844800,00,0.00,N,5,-1050,
20230410,27350,28800,29900,27150,542941,15361940950,00,0.00,N,5,-1300,
20230403,28650,31200,31250,27450,479846,13820927750,00,0.00,N,5,-2200,
20230327,30850,29700,32600,28150,1058248,32074851850,00,0.00,N,2,1450,
20230320,29400,27300,29600,26500,747854,20948795450,00,0.00,N,2,2750,
20230313,26650,26700,27250,24450,597663,15555193050,00,0.00,N,5,-450,
20230306,27100,27350,27750,25700,513268,13727831550,00,0.00,N,5,-200,
20230227,27300,28850,28850,26850,383874,10657677700,00,0.00,N,5,-2150,
20230220,29450,29400,31150,27800,879326,25983637400,00,0.00,N,2,450,
20230213,29000,23300,30200,23300,2548210,71489194100,00,0.00,N,2,6000,
20230206,23000,23450,23900,22750,89423,2086732800,00,0.00,N,5,-400,
20230130,23400,23100,23500,22150,81231,1857207700,00,0.00,N,2,350,
20230125,23050,22400,24100,22250,90463,2093627550,00,0.00,N,2,1200,
20230116,21850,22400,22400,21350,37549,814173000,00,0.00,N,5,-350,
20230109,22200,21800,22700,21700,68117,1508852550,00,0.00,N,2,500,
20230102,21700,20950,21950,20550,78711,1682621650,00,0.00,N,2,500,
20221226,21200,21050,21300,20400,137399,2845464900,00,0.00,N,2,150,
20221219,21050,22100,22450,20800,63854,1373746400,00,0.00,N,5,-1200,
20221212,22250,22950,24250,22000,102346,2334244800,00,0.00,N,5,-550,
20221205,22800,23550,23900,22100,39087,892341550,00,0.00,N,5,-750,
20221128,23550,23600,24300,23000,59748,1411522850,00,0.00,N,5,-50,
20221121,23600,24100,24100,23000,61677,1451105950,00,0.00,N,5,-500,
20221114,24100,23200,24500,23200,59842,1432068700,00,0.00,N,2,550,
20221107,23550,21150,24200,21150,141251,3256676450,00,0.00,N,2,2350,
20221031,21200,21400,21900,20600,73129,1558243300,00,0.00,N,5,-100,
20221024,21300,21100,22550,21100,81343,1772173150,00,0.00,N,2,400,
20221017,20900,20900,21650,20700,50684,1068982850,00,0.00,N,5,-150,
20221011,21050,20600,21500,19950,73142,1511213800,00,0.00,N,5,-200,
20221004,21250,20200,21750,19800,49254,1022902700,00,0.00,N,2,1550,
20220926,19700,22350,22700,19600,144518,3008223350,00,0.00,N,5,-3200,
20220919,22900,24300,24550,22550,89539,2109184700,00,0.00,N,5,-1550,
20220913,24450,24200,25600,23750,133170,3301572500,00,0.00,N,2,400,
20220905,24050,23900,24450,23300,65625,1559693450,00,0.00,N,2,150,
20220829,23900,22550,24200,22200,122305,2857560050,00,0.00,N,2,550,
20220822,23350,23550,23650,22500,75057,1729213700,00,0.00,N,5,-400,
20220816,23750,25500,25650,23700,75360,1856107800,00,0.00,N,5,-1300,
20220808,25050,25700,25700,24200,169151,4217175000,00,0.00,N,5,-550,
20220801,25600,24450,26150,24250,185037,4708574900,00,0.00,N,2,1050,
20220725,24550,22450,25100,22400,257390,6176434500,00,0.00,N,2,1950,
20220718,22600,21950,24400,21850,403463,9440570650,00,0.00,N,2,1000,
20220711,21600,22400,23100,21050,131299,2849427850,00,0.00,N,5,-650,
20220704,22250,21150,24300,20350,556257,12497043700,00,0.00,N,2,1000,
20220627,21250,22200,23400,20900,177210,3964591750,00,0.00,N,5,-350,
20220620,21600,23600,23750,20300,234922,5136304000,00,0.00,N,5,-2000,
20220613,23600,26000,26450,22900,317103,7766366800,00,0.00,N,5,-3250,
20220607,26850,29200,29200,26400,219131,6032517100,00,0.00,N,5,-2450,
20220530,29300,31400,31400,29200,200697,6031151150,00,0.00,N,5,-1700,
20220523,31000,30950,31800,30150,409264,12728859650,00,0.00,N,2,450,
20220516,30550,29700,31150,28900,469098,14093321800,00,0.00,N,2,1400,
20220509,29150,28550,29400,25350,686755,18860570200,00,0.00,N,2,300,
20220502,28850,29300,29300,27000,356945,10083982450,00,0.00,N,5,-450,
20220425,29300,29300,29300,29300,0,0,00,0.00,N,3,0,
20220418,29300,29300,29300,29300,0,0,00,0.00,N,3,0,
20220411,29300,29300,29300,29300,0,0,00,0.00,N,3,0,
20220404,29300,29800,30200,29200,162096,4784481800,00,0.00,N,5,-250,
20220328,29550,30300,31800,29550,525028,15986247400,00,0.00,N,5,-950,
20220321,30500,29600,31150,29250,722887,21834435050,00,0.00,N,2,1750,
20220314,28750,27650,29150,26400,616379,16979572350,00,0.00,N,2,950,
20220307,27800,29300,29300,27500,428755,12107381700,00,0.00,N,5,-1750,
20220228,29550,29500,30200,28150,564747,16501759450,00,0.00,N,5,-150,
20220221,29700,31400,31700,28900,715599,21667729600,00,0.00,N,5,-2200,
20220214,31900,30150,32300,30100,893643,27884102350,00,0.00,N,2,850,
20220207,31050,34700,35150,30900,1491440,48528920050,00,0.00,N,5,-3450,
20220203,34500,34000,34950,31700,887516,29564500300,00,0.00,N,2,1450,
20220124,33050,32500,34000,30300,2816621,90937153850,00,0.00,N,2,400,
20220117,32650,24350,33850,23700,4371900,133446024950,00,0.00,N,2,8450,
20220110,24200,25000,25050,23850,175297,4279028150,00,0.00,N,5,-950,
20220103,25150,27000,27150,24500,278174,7141616150,00,0.00,N,5,-1700,
20211227,26850,26150,27100,25700,219678,5782668550,00,0.00,N,2,900,
20211220,25950,24700,26050,24450,270733,6864070750,00,0.00,N,2,1100,
20211213,24850,24450,24950,24000,172426,4214834350,00,0.00,N,2,400,
20211206,24450,24450,25600,24300,211510,5265497950,00,0.00,N,5,-250,
20211129,24700,23500,25000,22500,484458,11500887050,00,0.00,N,2,50,
20211122,24650,26500,27950,24350,792954,20943780150,00,0.00,N,5,-1300,
20211115,25950,26200,26950,25200,450858,11768494200,00,0.00,N,2,50,
20211108,25900,26000,26000,23800,241215,6042954100,00,0.00,N,5,-100,
20211101,26000,26650,26900,25700,138980,3642768250,00,0.00,N,5,-900,
20211025,26900,25800,27500,25400,233366,6231703950,00,0.00,N,2,800,
20211018,26100,25800,27100,25400,268983,7081670950,00,0.00,N,2,550,
20211012,25550,23550,25800,23100,194461,4723234500,00,0.00,N,2,1850,
20211005,23700,24900,24950,23000,294627,7052399450,00,0.00,N,5,-1650,
20210927,25350,27550,27800,25250,380453,9995692200,00,0.00,N,5,-2250,
20210923,27600,28000,28600,27550,204034,5708635950,00,0.00,N,5,-650,
20210913,28250,29250,29400,27550,379363,10787978250,00,0.00,N,5,-1150,
20210906,29400,29200,31250,28650,1122471,33649430750,00,0.00,N,2,200,
20210830,29200,27150,30500,26950,1441862,42192514900,00,0.00,N,2,2400,
20210823,26800,26250,28000,25950,318510,8600380300,00,0.00,N,2,550,
20210817,26250,25600,28000,25400,516330,13890244100,00,0.00,N,2,400,
20210809,25850,27300,28000,25500,306796,8281961250,00,0.00,N,5,-1450,
20210802,27300,27400,28000,27050,236984,6513928250,00,0.00,N,5,-100,
20210726,27400,26550,27800,26100,287418,7747992000,00,0.00,N,2,1100,
20210719,26300,26050,26600,25600,159901,4185743950,00,0.00,N,2,100,
20210712,26200,25700,27200,25650,165980,4383680050,00,0.00,N,2,450,