KissMeData/036190/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,26100,25550,26300,25450,24117,621557150,00,0.00,N,2,550,
20250414,25550,25500,25650,25150,17131,434835675,00,0.00,N,2,100,
20250407,25450,25650,25650,24600,31179,778292025,00,0.00,N,5,-200,
20250331,25650,25700,25800,25225,37218,948031275,00,0.00,N,5,-50,
20250324,25700,25600,25900,25400,31323,803596200,00,0.00,N,2,50,
20250317,25650,25350,26000,25250,26175,669294350,00,0.00,N,2,300,
20250310,25350,25350,25750,25000,27799,702727750,00,0.00,N,5,-100,
20250304,25450,25100,25600,25000,35107,890087625,00,0.00,N,2,350,
20250224,25100,25500,26000,24950,51306,1303691200,00,0.00,N,5,-450,
20250217,25550,24850,25650,24500,38287,959025750,00,0.00,N,2,750,
20250210,24800,24900,25000,24400,50283,1242093150,00,0.00,N,5,-100,
20250203,24900,25100,25300,24500,31670,786575050,00,0.00,N,5,-200,
20250131,25100,25750,25800,25050,6907,175416100,00,0.00,N,5,-350,
20250120,25450,25100,26050,25050,32462,828322800,00,0.00,N,2,400,
20250113,25050,25400,25650,24950,26418,665242700,00,0.00,N,5,-350,
20250106,25400,24700,25800,24400,44458,1118251350,00,0.00,N,2,900,
20241230,24500,24600,24800,24500,11528,283612300,00,0.00,N,5,-100,
20241223,24600,25050,25700,24400,27083,677399300,00,0.00,N,5,-650,
20241216,25250,25600,25600,24800,22818,573184600,00,0.00,N,5,-200,
20241209,25450,25000,25450,23700,20723,514359900,00,0.00,N,2,400,
20241202,25050,25300,26300,23900,93885,2343179700,00,0.00,N,5,-350,
20241125,25400,25300,26000,25300,33303,851872800,00,0.00,N,2,100,
20241118,25300,25550,25800,24800,61681,1551063400,00,0.00,N,5,-150,
20241111,25450,28000,28150,24900,57586,1504250500,00,0.00,N,5,-2600,
20241104,28050,27800,28350,27350,25360,705534750,00,0.00,N,2,350,
20241028,27700,27000,27700,27000,11446,313298450,00,0.00,N,2,450,
20241021,27250,27850,28050,26950,19478,534903750,00,0.00,N,5,-400,
20241014,27650,27850,28400,27350,18139,504524150,00,0.00,N,5,-450,
20241007,28100,27600,28250,27350,17858,497263250,00,0.00,N,2,550,
20240930,27550,27650,27750,26950,6957,190554150,00,0.00,N,5,-250,
20240923,27800,27950,28200,27300,15712,434625100,00,0.00,N,2,500,
20240919,27300,27400,27800,26850,5276,144002100,00,0.00,N,5,-50,
20240909,27350,26250,28450,26000,23118,623934550,00,0.00,N,2,1000,
20240902,26350,27800,27950,25800,43009,1146112750,00,0.00,N,5,-1500,
20240826,27850,28350,28950,27450,39307,1105106450,00,0.00,N,5,-800,
20240819,28650,27250,33200,26700,116171,3380925250,00,0.00,N,2,1400,
20240812,27250,24700,27400,24550,218942,5660090100,00,0.00,N,2,2550,
20240805,24700,25000,25450,23000,38290,928914000,00,0.00,N,5,-450,
20240729,25150,25600,25700,25050,19402,491266100,00,0.00,N,5,-400,
20240722,25550,25800,26100,25100,22462,571862600,00,0.00,N,5,-200,
20240715,25750,26000,27200,25650,47487,1249495250,00,0.00,N,5,-100,
20240708,25850,25850,26200,25650,26498,687278400,00,0.00,N,3,0,
20240701,25850,26000,26200,25650,25841,668706750,00,0.00,N,5,-50,
20240624,25900,26000,26300,25700,20239,523933850,00,0.00,N,5,-100,
20240617,26000,26350,26350,25800,19032,494330900,00,0.00,N,5,-100,
20240610,26100,26250,26600,26000,45042,1183143750,00,0.00,N,5,-150,
20240603,26250,26850,26900,26250,39708,1056086900,00,0.00,N,5,-600,
20240527,26850,26350,28800,26100,222384,6040300150,00,0.00,N,2,850,
20240520,26000,26800,26950,25800,93382,2440185600,00,0.00,N,5,-950,
20240513,26950,27750,28400,26750,83240,2273413800,00,0.00,N,5,-750,
20240507,27700,27850,28700,27550,44756,1257737550,00,0.00,N,5,-100,
20240429,27800,27600,28300,27450,46330,1292171950,00,0.00,N,2,150,
20240422,27650,27000,27800,26900,21799,594844350,00,0.00,N,2,650,
20240415,27000,27250,27450,26750,22936,619295650,00,0.00,N,5,-300,
20240408,27300,27600,27800,26950,20746,566972050,00,0.00,N,5,-200,
20240401,27500,27300,28100,26650,39468,1082815900,00,0.00,N,2,350,
20240325,27150,28000,28000,26700,32084,872188900,00,0.00,N,5,-650,
20240318,27800,27900,28700,27650,64625,1827948350,00,0.00,N,5,-150,
20240311,27950,27450,28200,27100,49590,1372708800,00,0.00,N,2,350,
20240304,27600,27100,27800,26700,66057,1800275150,00,0.00,N,2,1150,
20240226,26450,26900,27000,26000,18143,480605050,00,0.00,N,5,-450,
20240219,26900,26350,27050,26200,39954,1067896000,00,0.00,N,2,500,
20240213,26400,26250,26700,25900,22577,589572800,00,0.00,N,2,250,
20240205,26150,26400,26500,25950,23667,622653500,00,0.00,N,5,-300,
20240129,26450,25200,26550,25100,30552,792366300,00,0.00,N,2,1250,
20240122,25200,24900,25200,24800,10583,264485450,00,0.00,N,2,250,
20240115,24950,25550,25550,24800,25806,648013900,00,0.00,N,5,-600,
20240108,25550,25850,25900,25350,11929,304897100,00,0.00,N,5,-100,
20240102,25650,26100,26350,25600,16241,419137050,00,0.00,N,5,-450,
20231226,26100,26750,26950,25700,32259,847335850,00,0.00,N,5,-600,
20231218,26700,26550,26850,26300,22206,589524950,00,0.00,N,2,150,
20231211,26550,26950,26950,26350,11591,307618450,00,0.00,N,5,-250,
20231204,26800,26900,27100,26450,12241,326767100,00,0.00,N,5,-50,
20231127,26850,27000,27100,26450,13536,360816200,00,0.00,N,5,-150,
20231120,27000,26700,27200,26400,18032,481814600,00,0.00,N,2,550,
20231113,26450,26350,26800,25950,24865,656134950,00,0.00,N,2,150,
20231106,26300,26350,26450,25850,16532,431072900,00,0.00,N,2,100,
20231030,26200,26100,26200,25650,12657,327554700,00,0.00,N,2,300,
20231023,25900,25750,26350,25600,13207,341522400,00,0.00,N,5,-200,
20231016,26100,26200,26400,25800,17221,448504950,00,0.00,N,5,-100,
20231010,26200,26350,26800,25900,19406,507689150,00,0.00,N,5,-150,
20231004,26350,27300,27300,26200,15996,423475600,00,0.00,N,5,-950,
20230925,27300,27350,27350,26700,6666,179645550,00,0.00,N,2,50,
20230918,27250,27400,27800,26850,24153,657436600,00,0.00,N,5,-100,
20230911,27350,27100,27650,26850,42463,1154022800,00,0.00,N,2,500,
20230904,26850,28550,28800,26650,65782,1797345950,00,0.00,N,5,-1700,
20230828,28550,28300,29200,27900,46941,1325941000,00,0.00,N,2,200,
20230821,28350,28850,28850,27800,34256,964483950,00,0.00,N,5,-400,
20230814,28750,29550,29750,28100,14395,415621950,00,0.00,N,5,-1050,
20230807,29800,29350,29900,29150,5471,161920500,00,0.00,N,2,450,
20230731,29350,30150,30150,28750,7170,212224350,00,0.00,N,5,-800,
20230724,30150,30000,30300,28700,14716,432078200,00,0.00,N,2,150,
20230717,30000,30800,30950,29850,11312,342303150,00,0.00,N,5,-900,
20230710,30900,30550,31050,30200,17280,528470650,00,0.00,N,5,-100,
20230703,31000,30700,31050,30200,13744,421021750,00,0.00,N,2,300,
20230626,30700,30450,31050,30000,11569,353380050,00,0.00,N,2,250,
20230619,30450,30900,31300,30150,13896,426304150,00,0.00,N,5,-150,
20230612,30600,31000,31100,30000,26094,798266800,00,0.00,N,5,-400,
20230605,31000,31700,31700,30600,11944,371014150,00,0.00,N,5,-650,
20230530,31650,31550,31650,30250,23167,713029400,00,0.00,N,2,100,
20230522,31550,32300,32300,31100,17140,542773000,00,0.00,N,5,-650,
20230515,32200,31300,32350,30400,49990,1582524950,00,0.00,N,2,900,
20230508,31300,29550,31400,29400,14620,445269900,00,0.00,N,2,1450,
20230502,29850,29600,30200,29250,4476,132705350,00,0.00,N,3,0,
20230424,29850,30250,30250,29250,11834,350727750,00,0.00,N,5,-550,
20230417,30400,29800,30700,29500,17232,518043900,00,0.00,N,2,750,
20230410,29650,29550,29850,28600,13758,404346100,00,0.00,N,2,350,
20230403,29300,29500,29650,28900,16580,485936200,00,0.00,N,5,-100,
20230327,29400,27850,29400,27750,8801,250864850,00,0.00,N,2,1400,
20230320,28000,28300,28500,27800,11747,330753000,00,0.00,N,5,-300,
20230313,28300,29300,29300,27950,21020,597065100,00,0.00,N,5,-1150,
20230306,29450,28850,30000,28650,32898,966659500,00,0.00,N,2,600,
20230227,28850,28600,29150,28450,17181,493489500,00,0.00,N,2,50,
20230220,28800,28700,29400,28600,11315,328075450,00,0.00,N,5,-150,
20230213,28950,29350,29600,28650,11373,332095050,00,0.00,N,5,-400,
20230206,29350,29600,30000,29200,7710,228213900,00,0.00,N,5,-250,
20230130,29600,29500,29850,28950,12671,372919650,00,0.00,N,3,0,
20230125,29600,29750,29800,29200,8330,246302550,00,0.00,N,5,-150,
20230116,29750,28900,29800,28500,17630,513228300,00,0.00,N,2,750,
20230109,29000,28200,29050,27800,13778,392359200,00,0.00,N,2,800,
20230102,28200,28700,28700,27000,19149,533779950,00,0.00,N,5,-550,
20221226,28750,28550,29000,28200,32569,933790700,00,0.00,N,2,150,
20221219,28600,28600,28950,28300,13784,393623200,00,0.00,N,5,-50,
20221212,28650,28900,29050,28400,12599,362204150,00,0.00,N,5,-250,
20221205,28900,29100,29150,28350,9817,282240500,00,0.00,N,5,-50,
20221128,28950,28950,29150,28150,18359,526886700,00,0.00,N,2,200,
20221121,28750,28500,28950,28100,11211,319739050,00,0.00,N,2,250,
20221114,28500,28650,28800,28100,22291,634213900,00,0.00,N,5,-350,
20221107,28850,28200,29200,27900,16041,458510400,00,0.00,N,2,650,
20221031,28200,27900,29250,27650,38752,1100264500,00,0.00,N,2,250,
20221024,27950,27050,28050,26650,22897,625749200,00,0.00,N,2,900,
20221017,27050,27500,28100,26950,20086,552671150,00,0.00,N,5,-550,
20221011,27600,28300,28700,27100,17307,477807150,00,0.00,N,5,-1200,
20221004,28800,28500,29550,28500,12060,349862900,00,0.00,N,2,350,
20220926,28450,30500,30600,28300,44733,1309203900,00,0.00,N,5,-2350,
20220919,30800,30450,31800,30350,24417,753008850,00,0.00,N,2,350,
20220913,30450,31850,32000,30300,18875,586635550,00,0.00,N,5,-1350,
20220905,31800,30700,32050,30450,29331,924039950,00,0.00,N,2,1100,
20220829,30700,31000,32100,30400,33329,1033152200,00,0.00,N,5,-700,
20220822,31400,30950,31700,30000,29366,909317000,00,0.00,N,2,400,
20220816,31000,30450,31450,30050,27261,836017750,00,0.00,N,2,450,
20220808,30550,29000,30900,28700,27811,833613650,00,0.00,N,2,1550,
20220801,29000,29600,29600,28500,10612,306700600,00,0.00,N,5,-600,
20220725,29600,29650,29700,29150,4832,142486450,00,0.00,N,5,-50,
20220718,29650,29000,29900,28900,8708,255208650,00,0.00,N,2,650,
20220711,29000,29850,30100,28850,8865,260001700,00,0.00,N,5,-850,
20220704,29850,29400,30100,28250,12920,376112000,00,0.00,N,2,450,
20220627,29400,28250,30300,27400,22968,674427700,00,0.00,N,2,1150,
20220620,28250,29650,29650,27600,22708,645278350,00,0.00,N,5,-1400,
20220613,29650,29850,30000,28700,23327,679980100,00,0.00,N,5,-450,
20220607,30100,30650,30650,29600,14691,441015250,00,0.00,N,5,-550,
20220530,30650,30650,31100,29650,14208,434197650,00,0.00,N,5,-50,
20220523,30700,30000,30750,29800,17505,530797050,00,0.00,N,2,700,
20220516,30000,30250,30700,29400,17840,537040700,00,0.00,N,5,-250,
20220509,30250,31800,31800,30150,29127,898310100,00,0.00,N,5,-1650,
20220502,31900,31750,32550,31700,13281,426837300,00,0.00,N,5,-300,
20220425,32200,32900,33250,31650,35449,1145717500,00,0.00,N,5,-1000,
20220418,33200,32750,33950,32300,51800,1714608200,00,0.00,N,2,300,
20220411,32900,33150,33200,32150,31314,1025985350,00,0.00,N,5,-300,
20220404,33200,32200,35300,31900,190618,6483800700,00,0.00,N,2,950,
20220328,32250,32900,32900,31700,33319,1070308150,00,0.00,N,5,-650,
20220321,32900,32600,33800,32050,66878,2207211700,00,0.00,N,2,400,
20220314,32500,34300,35500,32200,224056,7636243750,00,0.00,N,5,-1800,
20220307,34300,31900,34550,30650,72560,2371992600,00,0.00,N,2,2400,
20220228,31900,33050,33450,31400,65414,2124484800,00,0.00,N,2,200,
20220221,31700,30900,32000,30000,34559,1094428050,00,0.00,N,2,1250,
20220214,30450,29750,30800,28500,14892,445038450,00,0.00,N,2,700,
20220207,29750,31250,31250,29600,11131,337044250,00,0.00,N,5,-700,
20220203,30450,30600,30650,29800,9635,290535800,00,0.00,N,2,1050,
20220124,29400,29800,30000,27950,40290,1164143600,00,0.00,N,5,-400,
20220117,29800,30900,31100,29450,23651,712266500,00,0.00,N,5,-1100,
20220110,30900,31850,32750,30550,28930,908304350,00,0.00,N,5,-1250,
20220103,32150,31950,32900,31950,23528,763705300,00,0.00,N,2,300,
20211227,31850,33500,33500,31650,23400,766132700,00,0.00,N,5,-1500,
20211220,33350,33200,33450,32850,14280,473519750,00,0.00,N,2,150,
20211213,33200,33600,33650,32900,15011,499015250,00,0.00,N,5,-450,
20211206,33650,32550,34000,32200,30747,1032522850,00,0.00,N,2,750,
20211129,32900,31500,33000,30750,24672,783759900,00,0.00,N,2,350,
20211122,32550,34800,35000,32200,43298,1455744200,00,0.00,N,5,-2300,
20211115,34850,34000,35550,33800,75316,2613659700,00,0.00,N,2,550,
20211108,34300,34050,34950,33100,101434,3483877800,00,0.00,N,2,350,
20211101,33950,32350,34500,32250,83068,2793824850,00,0.00,N,2,1200,
20211025,32750,32450,33650,32250,56311,1858790500,00,0.00,N,2,450,
20211018,32300,32750,33100,31750,21573,695188750,00,0.00,N,5,-350,
20211012,32650,31000,32750,29950,31837,996431800,00,0.00,N,2,1650,
20211005,31000,30600,31200,29950,22487,682847200,00,0.00,N,3,0,
20210927,31000,31900,32450,30900,22723,715945900,00,0.00,N,5,-900,
20210923,31900,32950,33100,31850,13178,426885150,00,0.00,N,5,-1400,
20210913,33300,33100,33750,32900,36554,1214655750,00,0.00,N,2,250,
20210906,33050,32500,33650,32400,58293,1918121700,00,0.00,N,2,1250,
20210830,31800,30500,32900,30150,74127,2353861500,00,0.00,N,2,1700,
20210823,30100,28700,30600,28550,22151,659368250,00,0.00,N,2,1700,
20210817,28400,31050,31400,28300,61400,1818135450,00,0.00,N,5,-2650,
20210809,31050,33050,33300,30950,42950,1368547900,00,0.00,N,5,-2000,
20210802,33050,33100,33450,32450,32961,1083684650,00,0.00,N,5,-50,
20210726,33100,33950,33950,32950,42684,1415103250,00,0.00,N,5,-850,
20210719,33950,34900,34900,33550,54342,1857272600,00,0.00,N,5,-950,
20210712,34900,34400,35200,34000,47731,1651006200,00,0.00,N,2,700,