KissMeData/042660/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,89900,79200,90000,76600,16102894,1335672725850,00,0.00,N,2,11500,
20250414,78400,81100,81100,76200,10245140,806179803200,00,0.00,N,2,800,
20250407,77600,66000,78200,62350,15930186,1121411817600,00,0.00,N,2,8300,
20250331,69300,64900,72300,64600,11847334,820328384450,00,0.00,N,2,2300,
20250324,67000,73300,73950,65900,11885825,824276889150,00,0.00,N,5,-6100,
20250317,73100,73800,84300,70100,32605340,2532927632800,00,0.00,N,5,-1200,
20250310,74300,80400,81100,70600,48493661,3269329326300,00,0.00,N,5,-6100,
20250304,80400,76900,87200,75700,36632055,2989298411950,00,0.00,N,2,6100,
20250224,74300,74600,76500,69600,28575338,2102038728300,00,0.00,N,2,1300,
20250217,73000,76000,81000,69700,36043970,2733456775300,00,0.00,N,5,-4900,
20250210,77900,62900,79500,57200,63869305,4440861076700,00,0.00,N,2,16000,
20250203,61900,55700,64500,55600,36311550,2190308251500,00,0.00,N,2,4700,
20250131,57200,57100,59900,56100,8325636,485008068800,00,0.00,N,2,500,
20250120,56700,49950,57200,49150,38789722,2074022527200,00,0.00,N,2,6000,
20250113,50700,45850,51700,43600,37903439,1850214279250,00,0.00,N,2,5700,
20250106,45000,37500,45500,36300,48405825,2050818916350,00,0.00,N,2,7650,
20241230,37350,37700,38750,36650,11313538,424931590100,00,0.00,N,2,450,
20241223,36900,35000,38250,34550,23400631,853933764600,00,0.00,N,2,3500,
20241216,33400,34300,34600,31200,18385244,610428104950,00,0.00,N,5,-650,
20241209,34050,30900,34450,29850,16106928,517912404050,00,0.00,N,2,2150,
20241202,31900,35050,35200,30500,18318005,608668019550,00,0.00,N,5,-3100,
20241125,35000,38350,39950,34100,27200964,997028752600,00,0.00,N,5,-3150,
20241118,38150,38250,39100,34950,32347329,1205389228050,00,0.00,N,5,-950,
20241111,39100,37550,41050,33650,70759225,2653042636350,00,0.00,N,2,2900,
20241104,36200,26850,38750,26650,32561647,1099691637650,00,0.00,N,2,9400,
20241028,26800,29800,29900,26100,5776017,160116693350,00,0.00,N,5,-2950,
20241021,29750,30900,31250,29500,3161198,95838367900,00,0.00,N,5,-1100,
20241014,30850,31150,31600,30450,3577036,111061543250,00,0.00,N,3,0,
20241007,30850,31450,31950,30200,3575436,111210322050,00,0.00,N,5,-450,
20240930,31300,30800,31650,30050,2075229,64211252250,00,0.00,N,2,750,
20240923,30550,33000,33500,30400,4955757,157853993200,00,0.00,N,5,-2200,
20240919,32750,31050,33150,30650,2269039,72927329400,00,0.00,N,2,2150,
20240909,30600,29750,31400,28650,5085649,152266544200,00,0.00,N,5,-50,
20240902,30650,35050,35100,30550,7829484,259435442000,00,0.00,N,5,-3900,
20240826,34550,33550,35300,32000,10582105,356259248100,00,0.00,N,2,1400,
20240819,33150,32000,33800,31000,8955832,290409000250,00,0.00,N,2,1350,
20240812,31800,31500,32100,30500,3588032,112334297050,00,0.00,N,2,300,
20240805,31500,30200,31800,25400,10417225,307520626750,00,0.00,N,2,350,
20240729,31150,30900,32950,29600,12560202,391324875850,00,0.00,N,2,200,
20240722,30950,30300,31150,28900,10962731,331765849100,00,0.00,N,2,850,
20240715,30100,30150,32900,29750,10470621,326024668400,00,0.00,N,2,200,
20240708,29900,30150,30900,29400,4678281,140610755300,00,0.00,N,5,-200,
20240701,30100,30700,31800,29750,5810116,177557629350,00,0.00,N,5,-450,
20240624,30550,32100,33400,29300,9372754,293481631400,00,0.00,N,5,-1200,
20240617,31750,33000,34450,31450,10503548,340307665450,00,0.00,N,5,-500,
20240610,32250,29850,32700,29550,8756677,275364921900,00,0.00,N,2,1750,
20240603,30500,29600,31650,28950,5800800,175285671400,00,0.00,N,2,800,
20240527,29700,32400,32400,28800,6380659,192487095800,00,0.00,N,5,-2000,
20240520,31700,32050,32100,29800,5181826,160461613400,00,0.00,N,5,-350,
20240513,32050,31850,33400,31450,6424567,208530796750,00,0.00,N,2,400,
20240507,31650,31250,33250,30600,6357623,204572521000,00,0.00,N,2,650,
20240429,31000,32850,33250,30750,5881500,188379156050,00,0.00,N,5,-1500,
20240422,32500,33000,36400,31550,21287260,722918625100,00,0.00,N,5,-200,
20240415,32700,28550,34100,27800,16159512,503741611200,00,0.00,N,2,4200,
20240408,28500,26950,28600,25850,5553990,151421316200,00,0.00,N,2,1350,
20240401,27150,27600,28600,24850,10430627,277603961900,00,0.00,N,5,-450,
20240325,27600,30850,30900,27100,9817451,281823689000,00,0.00,N,5,-3100,
20240318,30700,28050,30900,27200,12436800,361085707950,00,0.00,N,2,3700,
20240311,27000,22700,28500,22600,12945590,336947594450,00,0.00,N,2,4450,
20240304,22550,23800,23850,22250,3692895,83939630050,00,0.00,N,5,-1050,
20240226,23600,22000,24650,21800,7527135,177916618650,00,0.00,N,2,1700,
20240219,21900,22800,23000,21500,3673051,81367883400,00,0.00,N,5,-600,
20240213,22500,23350,23650,22400,2574646,59334514100,00,0.00,N,5,-500,
20240205,23000,22800,23300,22100,2151982,48777927550,00,0.00,N,2,450,
20240129,22550,22050,22700,21500,2319931,51154319050,00,0.00,N,2,600,
20240122,21950,22450,22750,21050,2448918,54044344400,00,0.00,N,5,-450,
20240115,22400,22750,23200,21100,3292453,72696040450,00,0.00,N,5,-600,
20240108,23000,24850,24850,22550,4080603,95677048850,00,0.00,N,5,-1900,
20240102,24900,25150,25500,24500,2375558,59324281850,00,0.00,N,5,-200,
20231226,25100,25100,25400,24300,2307644,57292757700,00,0.00,N,2,550,
20231218,24550,27450,27500,24100,7131312,180690060950,00,0.00,N,5,-2600,
20231211,27150,25750,27450,25250,10157140,267337708800,00,0.00,N,2,1400,
20231204,25750,27650,28250,25450,6548197,172787443400,00,0.00,N,5,-1400,
20231127,27150,22650,28050,21900,22171140,564345815850,00,0.00,N,2,4500,
20231120,22650,24450,29250,22600,14195994,347440271650,00,0.00,N,5,-1850,
20231113,24500,24150,25450,22600,2993807,72272830100,00,0.00,N,2,800,
20231106,23700,24400,26800,23200,3995985,99847001600,00,0.00,N,5,-200,
20231030,23900,24550,25150,23300,3678058,88064562750,00,0.00,N,5,-500,
20231023,24400,25350,26250,23750,4266894,106053674400,00,0.00,N,5,-1000,
20231016,25400,27650,28300,25050,3920026,104203142850,00,0.00,N,5,-2300,
20231010,27700,29400,30050,27550,3633945,105932623450,00,0.00,N,5,-1100,
20231004,28800,30900,30900,28300,1802023,53106332950,00,0.00,N,5,-2150,
20230925,30950,30300,31850,30100,1285592,39655772150,00,0.00,N,2,800,
20230918,30150,31183,32782,29000,3720537,115156494350,00,0.00,N,5,-1344,
20230911,31494,31094,32027,29895,4289028,132291213000,00,0.00,N,2,755,
20230904,30739,31316,32560,30339,3182104,100076182850,00,0.00,N,5,-355,
20230828,31094,31183,35980,30961,12243413,415452685450,00,0.00,N,3,0,
20230821,31094,33759,34914,29495,7382736,231702244600,00,0.00,N,5,-2887,
20230814,33981,40867,41133,33848,4970352,181220432600,00,0.00,N,5,-7241,
20230807,41222,40867,42288,39223,5357247,218506218500,00,0.00,N,5,-89,
20230731,41311,40733,44243,39356,6018168,253296505050,00,0.00,N,2,1155,
20230724,40156,38779,41489,35936,9135462,358275886900,00,0.00,N,2,1066,
20230717,39090,42377,44154,38646,7947415,325092570300,00,0.00,N,5,-3287,
20230710,42377,36824,44332,35803,12072385,494874034150,00,0.00,N,2,5864,
20230703,36513,33493,36958,31805,8206619,285969136600,00,0.00,N,2,3020,
20230626,33493,32960,34115,32160,5093534,169316130950,00,0.00,N,2,45,
20230619,33448,29495,35980,29140,18761052,626430775700,00,0.00,N,2,3997,
20230612,29451,25941,30650,24875,13790681,376983208250,00,0.00,N,2,3687,
20230605,25764,24786,26430,24520,4018163,102993643250,00,0.00,N,2,1511,
20230530,24253,25497,26430,23898,3224846,80125696650,00,0.00,N,5,-1200,
20230522,25453,23098,27585,23098,9088542,236513408850,00,0.00,N,2,2399,
20230515,23054,22210,23232,21766,1878611,42313792750,00,0.00,N,2,888,
20230508,22166,22299,24298,21899,2518175,57839762500,00,0.00,N,5,-222,
20230502,22388,23942,23942,21899,2079394,47388010350,00,0.00,N,5,-1554,
20230424,23942,24698,26208,23365,3550980,88035928350,00,0.00,N,5,-1022,
20230417,24964,23987,26963,23720,4915448,125753223050,00,0.00,N,2,1333,
20230410,23631,22299,24387,21677,2589203,59427390050,00,0.00,N,2,1465,
20230403,22166,22121,23365,21810,2604938,58788741650,00,0.00,N,2,400,
20230327,21766,20877,22299,20389,2499129,53362708700,00,0.00,N,2,800,
20230320,20966,20744,22699,20344,2315225,49808383250,00,0.00,N,2,178,
20230313,20788,19589,21632,19012,2561223,52405007250,00,0.00,N,2,932,
20230306,19856,21677,22032,19323,3787852,77316050800,00,0.00,N,5,-1999,
20230227,21855,22787,23187,21277,2115725,47274796750,00,0.00,N,5,-1199,
20230220,23054,22343,23765,21632,2652636,60526320250,00,0.00,N,2,711,
20230213,22343,22121,24164,21855,4284201,98841201750,00,0.00,N,2,355,
20230206,21988,21677,22565,20122,4017658,85955697950,00,0.00,N,2,311,
20230130,21677,18479,21988,18434,3938341,80260362500,00,0.00,N,2,2976,
20230125,18701,17857,18790,17723,1020857,18623522080,00,0.00,N,2,933,
20230116,17768,17457,17990,16879,1373805,24026117350,00,0.00,N,2,356,
20230109,17412,16169,17590,16035,1502128,25507693050,00,0.00,N,2,1465,
20230102,15947,16879,17146,15636,1340220,21587656550,00,0.00,N,5,-888,
20221226,16835,16968,17279,16302,1399202,23386313750,00,0.00,N,2,44,
20221219,16791,16968,17235,16169,2004330,33404045650,00,0.00,N,2,45,
20221212,16746,16480,17901,16435,2317378,39631857000,00,0.00,N,2,311,
20221205,16435,16480,16702,16080,865115,14169282750,00,0.00,N,5,-45,
20221128,16480,17279,17368,16391,1194658,20092221950,00,0.00,N,5,-755,
20221121,17235,17857,17857,16924,1004619,17300694500,00,0.00,N,5,-622,
20221114,17857,17190,18390,16480,2461817,42850687700,00,0.00,N,2,667,
20221107,17190,16524,17279,16258,2370279,40073843700,00,0.00,N,2,710,
20221031,16480,16568,16879,16080,2051753,33793012250,00,0.00,N,2,89,
20221024,16391,16169,16613,15636,1931477,31207456000,00,0.00,N,2,444,
20221017,15947,15858,16879,15325,2864915,46485099750,00,0.00,N,5,-177,
20221011,16124,17635,17990,15724,2608912,43342148850,00,0.00,N,5,-1999,
20221004,18123,17279,18923,16746,4133406,73813937400,00,0.00,N,2,1288,
20220926,16835,19900,23098,16702,28565872,577382861650,00,0.00,N,5,-2710,
20220919,19545,17901,20033,17102,6274765,119467669750,00,0.00,N,2,1866,
20220913,17679,16657,18434,16169,2204808,38249375300,00,0.00,N,2,1288,
20220905,16391,16924,18567,16302,3261459,55915470000,00,0.00,N,5,-488,
20220829,16879,17901,18567,16791,2551743,44858974400,00,0.00,N,5,-1866,
20220822,18745,18301,19811,18168,2293321,43649284350,00,0.00,N,2,133,
20220816,18612,19323,19500,18390,1360437,25735775400,00,0.00,N,5,-666,
20220808,19278,17635,20167,17457,3246149,61466973000,00,0.00,N,2,1022,
20220801,18256,17723,18745,17546,2366005,42973307100,00,0.00,N,2,621,
20220725,17635,18256,18479,16657,3143014,54485635750,00,0.00,N,5,-444,
20220718,18079,17279,18479,17279,2542437,45673436650,00,0.00,N,2,933,
20220711,17146,18079,18168,16524,1935271,33456815450,00,0.00,N,5,-977,
20220704,18123,20788,20922,17679,3510931,65502016450,00,0.00,N,5,-2710,
20220627,20833,19189,21588,19100,3464981,72036802950,00,0.00,N,2,1866,
20220620,18967,19145,20566,18345,2922523,56993806150,00,0.00,N,5,-178,
20220613,19145,19722,19900,17412,2576092,47929121600,00,0.00,N,5,-1155,
20220607,20300,20033,20788,19767,1993585,40415914050,00,0.00,N,2,311,
20220530,19989,19722,20167,19189,1237822,24443744650,00,0.00,N,2,578,
20220523,19411,18301,19856,18123,2045260,38422696550,00,0.00,N,2,977,
20220516,18434,21455,21499,17946,3874563,74449891100,00,0.00,N,5,-3021,
20220509,21455,21766,21988,20522,2091122,44303081500,00,0.00,N,5,-533,
20220502,21988,23098,23454,21677,1751589,39269590100,00,0.00,N,5,-1377,
20220425,23365,22699,24387,22521,2312022,53806970450,00,0.00,N,2,133,
20220418,23232,25186,25764,22965,4505575,108906244750,00,0.00,N,5,-1776,
20220411,25008,20877,25008,20877,4329601,101723419000,00,0.00,N,2,3864,
20220404,21144,21366,22476,20700,1193721,25758934150,00,0.00,N,5,-400,
20220328,21544,23098,23276,21410,1699133,37821765350,00,0.00,N,5,-1377,
20220321,22921,21988,23543,21277,2573170,58058435600,00,0.00,N,2,1111,
20220314,21810,22654,23098,20833,2667849,57433233700,00,0.00,N,5,-1022,
20220307,22832,23809,25008,21544,4335999,100738657650,00,0.00,N,5,-1022,
20220228,23854,22654,25231,22610,5636829,134696261100,00,0.00,N,2,933,
20220221,22921,18923,25453,18790,10320837,236643925900,00,0.00,N,2,3732,
20220214,19189,18656,19411,18301,1076031,20308685800,00,0.00,N,2,133,
20220207,19056,19545,19989,18745,1121462,21691223000,00,0.00,N,5,-489,
20220203,19545,17768,19634,17768,951416,17950077500,00,0.00,N,2,1999,
20220124,17546,18745,19100,16258,1932534,33572475100,00,0.00,N,5,-1377,
20220117,18923,22077,22254,18745,2832569,56568316300,00,0.00,N,5,-3509,
20220110,22432,22388,22965,21499,2606900,58187976400,00,0.00,N,2,44,
20220103,22388,20611,22610,20122,3169572,68457108750,00,0.00,N,2,1910,
20211227,20478,20433,20700,19856,1200826,24329854100,00,0.00,N,2,45,
20211220,20433,21322,21322,20300,1187148,24448611950,00,0.00,N,5,-977,
20211213,21410,21322,21899,20522,1793480,38112587150,00,0.00,N,5,-667,
20211206,22077,21499,22654,21455,1419628,31332005100,00,0.00,N,2,578,
20211129,21499,20877,21721,19989,7097630,146907417400,00,0.00,N,5,-133,
20211122,21632,22787,23676,21322,2663908,59180120200,00,0.00,N,5,-1333,
20211115,22965,23454,24298,22654,3163076,74114174900,00,0.00,N,5,-133,
20211108,23098,22388,23409,20788,2752201,60572164300,00,0.00,N,2,1199,
20211101,21899,23098,23720,20833,2617552,57893857750,00,0.00,N,5,-1022,
20211025,22921,20566,23587,20389,3692087,83019821100,00,0.00,N,2,2355,
20211018,20566,21988,21988,20566,1999641,42084414600,00,0.00,N,5,-1022,
20211012,24300,23800,25050,22800,1854131,43683948350,00,0.00,N,2,500,
20211005,23800,26000,26350,23300,1867601,45957001100,00,0.00,N,5,-2550,
20210927,26350,26750,27250,25650,2131545,56331474200,00,0.00,N,5,-400,
20210923,26750,28200,28650,26600,794239,21783019600,00,0.00,N,5,-2050,
20210913,28800,28050,30450,27650,2293961,66900596200,00,0.00,N,2,1000,
20210906,27800,27100,28550,27050,1645481,45804881200,00,0.00,N,2,650,
20210830,27150,26900,28700,26750,1844254,50811991200,00,0.00,N,2,300,
20210823,26850,25250,27650,24800,1612393,42654037750,00,0.00,N,2,1650,
20210817,25200,30550,30600,24900,2938226,80227863700,00,0.00,N,5,-5300,
20210809,30500,31650,31900,30200,1606250,49423010950,00,0.00,N,5,-1400,
20210802,31900,32800,33050,31300,1212875,38836423250,00,0.00,N,5,-600,
20210726,32500,33400,33500,32350,873543,28729959800,00,0.00,N,5,-900,
20210719,33400,32950,33700,32000,1267385,41505954400,00,0.00,N,2,100,
20210712,33300,32850,34600,32750,1701471,57061367400,00,0.00,N,2,600,