KissMeData/263750/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,34800,33500,35100,33000,481196,16341179875,00,0.00,N,2,1050,
20250414,33750,31750,33800,31550,447397,14656667675,00,0.00,N,2,2000,
20250407,31750,32150,32500,29950,780925,24501333175,00,0.00,N,5,-1550,
20250331,33300,30750,33450,28750,867840,27263864800,00,0.00,N,2,2200,
20250324,31100,31200,32450,30650,487209,15314415200,00,0.00,N,5,-150,
20250317,31250,31250,32300,30000,989656,30570533575,00,0.00,N,3,0,
20250310,31250,31000,31950,30500,648813,20213486275,00,0.00,N,3,0,
20250304,31250,32200,32750,31150,559242,17801112275,00,0.00,N,5,-1350,
20250224,32600,32950,34100,32350,835927,27927535600,00,0.00,N,5,-600,
20250217,33200,32800,34200,31950,864077,28534043700,00,0.00,N,2,400,
20250210,32800,28750,33650,28750,2606997,83190188750,00,0.00,N,2,3850,
20250203,28950,28550,30100,28300,1056297,30936366450,00,0.00,N,5,-100,
20250131,29050,28250,29150,27950,241520,6933266250,00,0.00,N,2,900,
20250120,28150,28400,28750,27800,543552,15374464000,00,0.00,N,5,-200,
20250113,28350,28600,29050,28050,659047,18811926950,00,0.00,N,5,-450,
20250106,28800,28350,29250,28100,919546,26341151650,00,0.00,N,2,200,
20241230,28600,27250,28650,27000,599980,16871339650,00,0.00,N,2,1350,
20241223,27250,27400,27950,26750,717928,19658382200,00,0.00,N,2,100,
20241216,27150,29950,30000,27100,3131551,88927442950,00,0.00,N,5,-2950,
20241209,30100,35900,37650,30000,5102350,167273966250,00,0.00,N,5,-6500,
20241202,36600,40100,40400,35850,1533551,57899898150,00,0.00,N,5,-3050,
20241125,39650,39800,40200,38400,1119802,44019636000,00,0.00,N,5,-100,
20241118,39750,38600,40650,37250,1375421,53752056700,00,0.00,N,2,1800,
20241111,37950,38750,39100,34550,1615925,58902787000,00,0.00,N,5,-1300,
20241104,39250,36950,40150,36950,1487011,58020325750,00,0.00,N,2,2300,
20241028,36950,38300,39150,36300,1031340,39065229600,00,0.00,N,5,-550,
20241021,37500,36400,38050,35400,866827,31790152600,00,0.00,N,2,1100,
20241014,36400,38300,39450,36150,695764,26045324750,00,0.00,N,5,-1900,
20241007,38300,38650,40100,37500,765116,29577935450,00,0.00,N,5,-400,
20240930,38700,39600,39750,38000,463313,18024703200,00,0.00,N,5,-300,
20240923,39000,36350,40100,35550,1211644,46712471250,00,0.00,N,2,2000,
20240919,37000,37000,37700,35850,823528,30410165200,00,0.00,N,2,350,
20240909,36650,33550,36650,32200,1593516,54638543850,00,0.00,N,2,2950,
20240902,33700,34400,34550,31900,1251538,41595860650,00,0.00,N,5,-300,
20240826,34000,38500,39600,33600,2996936,108459481250,00,0.00,N,5,-8050,
20240819,42050,44150,45650,38900,3186382,133145477850,00,0.00,N,5,-2450,
20240812,44500,42600,46150,41850,1003566,44339165650,00,0.00,N,2,1900,
20240805,42600,40550,44650,36550,1905049,78332926600,00,0.00,N,2,950,
20240729,41650,44650,46450,41000,1224703,52782376600,00,0.00,N,5,-3000,
20240722,44650,46050,46950,43800,797818,36018460750,00,0.00,N,5,-1400,
20240715,46050,47050,47550,44950,750553,34702875700,00,0.00,N,5,-1100,
20240708,47150,45150,47650,44800,1789612,82891454350,00,0.00,N,2,2000,
20240701,45150,44200,45200,42800,1157423,50933487850,00,0.00,N,2,1000,
20240624,44150,44650,46450,43400,1970490,88948797350,00,0.00,N,5,-550,
20240617,44700,44050,45450,41500,2025740,88374716500,00,0.00,N,2,900,
20240610,43800,39300,45300,38500,2683204,112273471100,00,0.00,N,2,3600,
20240603,40200,41450,45400,39950,2557446,107152021300,00,0.00,N,5,-1250,
20240527,41450,41200,43000,37450,2762082,110613555000,00,0.00,N,2,450,
20240520,41000,40000,41850,38450,1566557,63348401200,00,0.00,N,2,950,
20240513,40050,37700,41350,37650,3054982,120027163500,00,0.00,N,2,2750,
20240507,37300,33150,40750,32300,5543813,210050207500,00,0.00,N,2,4450,
20240429,32850,30750,33250,30650,853619,27414226350,00,0.00,N,2,2100,
20240422,30750,28600,31250,28600,1010390,30511898650,00,0.00,N,2,2200,
20240415,28550,27600,29850,26600,1097426,30554058300,00,0.00,N,2,750,
20240408,27800,29600,29750,27750,972126,27756170750,00,0.00,N,5,-1650,
20240401,29450,30250,31250,29250,1052624,31763991650,00,0.00,N,5,-550,
20240325,30000,29600,30850,29100,1041071,31450755300,00,0.00,N,2,350,
20240318,29650,28850,30350,28550,1185508,34927102950,00,0.00,N,2,800,
20240311,28850,28100,30150,27900,1238205,36219142450,00,0.00,N,2,750,
20240304,28100,30600,31000,27900,2110914,61295565500,00,0.00,N,5,-2250,
20240226,30350,33200,33600,30350,3937578,121487010150,00,0.00,N,5,-2850,
20240219,33200,34850,35550,33150,690733,23629217200,00,0.00,N,5,-2200,
20240213,35400,32700,36400,32300,953916,33039667550,00,0.00,N,2,2450,
20240205,32950,33950,34300,32750,444096,14814018200,00,0.00,N,5,-1300,
20240129,34250,33600,34400,32150,939463,31479793800,00,0.00,N,2,650,
20240122,33600,32500,34150,31550,1042272,34266438250,00,0.00,N,2,1400,
20240115,32200,36900,37100,32000,1590889,53901691450,00,0.00,N,5,-4700,
20240108,36900,36700,38350,36550,866653,32525661500,00,0.00,N,3,0,
20240102,36900,38400,38600,36400,894969,33507600100,00,0.00,N,5,-1850,
20231226,38750,38300,38950,37850,482705,18558740250,00,0.00,N,2,500,
20231218,38250,39100,40250,38200,994024,38979942950,00,0.00,N,5,-800,
20231211,39050,39050,39500,38700,844393,33022014600,00,0.00,N,2,100,
20231204,38950,38350,39300,37950,1037194,40115400750,00,0.00,N,2,1000,
20231127,37950,40550,40600,37750,1676573,65016877050,00,0.00,N,5,-2650,
20231120,40600,41450,42250,40150,943406,38979637250,00,0.00,N,5,-800,
20231113,41400,43000,43350,40050,2159676,89189694702,00,0.00,N,5,-2150,
20231106,43550,50500,53600,42500,3753915,179516945550,00,0.00,N,5,-5100,
20231030,48650,48800,50100,46050,1321727,63605381250,00,0.00,N,2,150,
20231023,48500,47700,49950,47000,1063084,51745197900,00,0.00,N,2,500,
20231016,48000,46450,49100,45650,1049794,49855099450,00,0.00,N,2,1450,
20231010,46550,46250,47600,45650,637092,29623373500,00,0.00,N,2,800,
20231004,45750,45500,46500,44450,487170,22022297300,00,0.00,N,5,-850,
20230925,46600,46800,47750,45400,369035,17113798400,00,0.00,N,5,-350,
20230918,46950,49250,50100,46200,732129,35250936500,00,0.00,N,5,-3050,
20230911,50000,49650,51100,47550,1383757,68295191550,00,0.00,N,2,550,
20230904,49450,48800,49900,47300,853376,41799618900,00,0.00,N,2,600,
20230828,48850,45400,49150,45250,1661311,79576341050,00,0.00,N,2,3900,
20230821,44950,57300,58100,44700,4549873,223248655100,00,0.00,N,5,-12050,
20230814,57000,58300,58800,54800,1250597,70349586400,00,0.00,N,5,-900,
20230807,57900,53800,59800,53500,1913405,107963780000,00,0.00,N,2,4000,
20230731,53900,55700,56900,52800,1357501,74473727400,00,0.00,N,5,-1800,
20230724,55700,57800,58500,53800,1747896,97110514800,00,0.00,N,5,-2100,
20230717,57800,53200,59200,53200,2398771,136689817400,00,0.00,N,2,4100,
20230710,53700,50300,54200,49500,1405395,73253742450,00,0.00,N,2,3600,
20230703,50100,53400,53600,48700,1760674,89091713000,00,0.00,N,5,-2500,
20230626,52600,50800,56000,50700,2617156,140705546200,00,0.00,N,2,1400,
20230619,51200,51100,53100,50300,1152626,59213150500,00,0.00,N,3,0,
20230612,51200,49350,52500,49350,1902184,97275473400,00,0.00,N,2,2400,
20230605,48800,50500,51700,48250,1677637,83619717750,00,0.00,N,5,-2000,
20230530,50800,46200,51300,45550,2431570,120657195150,00,0.00,N,2,4600,
20230522,46200,46150,49000,45550,1726523,81348066300,00,0.00,N,2,50,
20230515,46150,43300,46250,42600,1359347,61420967850,00,0.00,N,2,3350,
20230508,42800,44950,45650,42600,1314205,58178533500,00,0.00,N,5,-1950,
20230502,44750,43050,45000,42300,738477,32563762250,00,0.00,N,2,1700,
20230424,43050,43850,44150,42100,957377,41130237450,00,0.00,N,5,-800,
20230417,43850,47550,48000,43350,1557038,70040503150,00,0.00,N,5,-3250,
20230410,47100,46000,49350,43900,2048369,95007181600,00,0.00,N,2,1050,
20230403,46050,45750,47400,44650,1761549,80740384950,00,0.00,N,5,-200,
20230327,46250,46250,47150,44050,1684592,77305633400,00,0.00,N,3,0,
20230320,46250,42900,47250,42550,2579265,114956278600,00,0.00,N,2,3350,
20230313,42900,40450,43000,39900,1165302,48354751950,00,0.00,N,2,2300,
20230306,40600,43150,43750,40400,1351088,56903080300,00,0.00,N,5,-2350,
20230227,42950,44400,45700,42800,1081702,47561690750,00,0.00,N,5,-2050,
20230220,45000,44700,46850,44050,1128716,51694465350,00,0.00,N,2,250,
20230213,44750,46750,48100,43300,1755421,79292256250,00,0.00,N,5,-2000,
20230206,46750,48250,48500,46300,1294557,61185277400,00,0.00,N,5,-1750,
20230130,48500,46300,49350,44550,1760392,82409918050,00,0.00,N,2,2350,
20230125,46150,44600,46800,44600,793294,36319341650,00,0.00,N,2,1750,
20230116,44400,43950,45200,43350,1231731,54591120700,00,0.00,N,2,800,
20230109,43600,43000,43950,41650,1427858,61254700250,00,0.00,N,2,1050,
20230102,42550,42300,45900,39550,2333975,99786078000,00,0.00,N,2,600,
20221226,41950,42200,46300,41500,1756141,76610469500,00,0.00,N,2,50,
20221219,41900,43950,45150,41750,928515,40417542100,00,0.00,N,5,-2000,
20221212,43900,44400,47000,43500,1362882,62016444750,00,0.00,N,5,-750,
20221205,44650,45200,46150,42700,1047152,46473287950,00,0.00,N,5,-100,
20221128,44750,43800,45450,42250,973493,42898734850,00,0.00,N,2,750,
20221121,44000,43250,45250,41550,1280886,55849402700,00,0.00,N,2,750,
20221114,43250,41900,45500,41250,2053038,89282476300,00,0.00,N,2,1400,
20221107,41850,44600,48200,39650,4640066,197461519750,00,0.00,N,5,-2900,
20221031,44750,41350,45200,40700,1298111,56025436400,00,0.00,N,2,3950,
20221024,40800,41350,41650,39750,822368,33164005500,00,0.00,N,2,450,
20221017,40350,39150,42800,38350,1763123,72114182150,00,0.00,N,5,-350,
20221011,40700,43850,43850,37350,2182527,86993985300,00,0.00,N,5,-4400,
20221004,45100,47650,49000,44400,896559,41156188750,00,0.00,N,5,-1550,
20220926,46650,52300,53100,45600,1627454,79137165150,00,0.00,N,5,-6650,
20220919,53300,54300,57400,53000,1049614,57430145900,00,0.00,N,5,-700,
20220913,54000,56000,57500,53700,860402,47931552200,00,0.00,N,5,-1000,
20220905,55000,53400,55700,53100,871283,47579621700,00,0.00,N,2,900,
20220829,54100,53900,56800,53200,1197325,65744985400,00,0.00,N,5,-1800,
20220822,55900,56900,57900,54200,1229667,69462973200,00,0.00,N,5,-1900,
20220816,57800,56800,58700,56200,1075582,62088551400,00,0.00,N,2,1000,
20220808,56800,59000,62400,55900,2848587,168361446100,00,0.00,N,5,-2900,
20220801,59700,53200,60400,51600,2933315,166927086500,00,0.00,N,2,6400,
20220725,53300,51800,53600,50900,1078234,56491787400,00,0.00,N,2,1200,
20220718,52100,52300,54700,51800,1349746,71555003600,00,0.00,N,2,300,
20220711,51800,51700,53100,49500,1682767,86339062000,00,0.00,N,5,-800,
20220704,52600,49600,53700,47700,1533303,78247414500,00,0.00,N,2,3350,
20220627,49250,54600,55000,48800,1408771,73467546300,00,0.00,N,5,-4650,
20220620,53900,56000,56500,50300,2041556,107917947200,00,0.00,N,5,-1700,
20220613,55600,60000,60800,53600,1997397,113737778400,00,0.00,N,5,-6400,
20220607,62000,61600,63400,60300,1247476,77254853000,00,0.00,N,2,400,
20220530,61600,63500,63900,61400,1335078,83728322800,00,0.00,N,5,-1000,
20220523,62600,60900,64700,59500,2559432,159029526900,00,0.00,N,2,2300,
20220516,60300,58800,60400,56100,2326832,136112290700,00,0.00,N,2,2000,
20220509,58300,61000,63100,57200,4375933,261825150000,00,0.00,N,5,-4000,
20220502,62300,65900,70500,62100,5495889,365148540000,00,0.00,N,5,-5900,
20220425,68200,93700,98900,66100,17911613,1404119887600,00,0.00,N,5,-25600,
20220418,93800,106900,108000,90200,4365405,424140735600,00,0.00,N,5,-13400,
20220411,107200,98800,109900,96500,4131834,422678710300,00,0.00,N,2,8500,
20220404,98700,100300,107000,98400,2560486,263691583300,00,0.00,N,5,-2600,
20220328,101300,105600,105600,98100,2165774,218409207500,00,0.00,N,5,-4000,
20220321,105300,107200,110900,103300,1891639,202427984400,00,0.00,N,5,-1600,
20220314,106900,98700,106900,93400,2493282,248635535600,00,0.00,N,2,8400,
20220307,98500,95500,109100,95400,3271577,335883063900,00,0.00,N,3,0,
20220228,98500,94300,102300,93800,1641746,161774039100,00,0.00,N,2,3800,
20220221,94700,92000,97600,92000,1682797,159849633600,00,0.00,N,2,100,
20220214,94600,91500,103300,90200,5119462,494561195600,00,0.00,N,2,800,
20220207,93800,99400,99600,93000,2479839,238344699900,00,0.00,N,5,-4000,
20220203,97800,94400,98800,91200,1124171,107180064600,00,0.00,N,2,3600,
20220124,94200,112500,112700,90700,4324990,430238897700,00,0.00,N,5,-19800,
20220117,114000,113400,117200,106700,1962241,219199647100,00,0.00,N,2,200,
20220110,113800,119000,120600,108700,2384704,275448371300,00,0.00,N,5,-5600,
20220103,119400,139500,141800,116200,3526195,444613925700,00,0.00,N,5,-18900,
20211227,138300,127500,141700,127200,4204699,570510874200,00,0.00,N,2,11800,
20211220,126500,121700,128800,120900,2339466,292973044700,00,0.00,N,2,6400,
20211213,120100,125100,126900,117900,2717394,332413514100,00,0.00,N,5,-4700,
20211206,124800,118400,133300,117000,3716998,458928357300,00,0.00,N,2,2800,
20211129,122000,130000,141600,114100,5186583,661073769246,00,0.00,N,5,-11000,
20211122,133000,134800,139600,122400,4499225,589932693200,00,0.00,N,5,-2000,
20211115,135000,121300,145200,117600,8706392,1183977340200,00,0.00,N,2,15000,
20211108,120000,110200,124800,109300,8321064,981114909500,00,0.00,N,2,9800,
20211101,110200,102900,111700,101100,4766391,508877978200,00,0.00,N,2,6300,
20211025,103900,107000,117800,102600,7416929,814609822300,00,0.00,N,5,-3100,
20211018,107000,93600,109300,90300,8290366,831403747800,00,0.00,N,2,13000,
20211012,94000,87000,96700,86000,3746246,347825736800,00,0.00,N,2,6000,
20211005,88000,84100,92300,82400,4192818,367489743900,00,0.00,N,2,2700,
20210927,85300,85100,87300,79700,4497746,376062836000,00,0.00,N,5,-2100,
20210923,87400,81000,88500,79900,1902994,160710633200,00,0.00,N,2,5000,
20210913,82400,82900,86000,79500,3289287,272054468800,00,0.00,N,2,600,
20210906,81800,87700,89600,77600,6852360,574179824300,00,0.00,N,5,-6600,
20210830,88400,90000,102000,86400,23873593,2259978936400,00,0.00,N,5,-600,
20210823,89000,71300,100100,67800,19612993,1708415731100,00,0.00,N,2,18000,
20210817,71000,63600,73600,61100,4104859,281903191800,00,0.00,N,2,7400,
20210809,63600,70900,71400,62500,2209014,148548519800,00,0.00,N,5,-7900,
20210802,71500,73600,79500,67800,3387338,241973436900,00,0.00,N,5,-2500,
20210726,74000,79000,81500,73600,1774474,137246307400,00,0.00,N,5,-5400,
20210719,79400,80100,85800,77700,3655915,297627264650,00,0.00,N,5,-800,
20210712,80200,81900,81900,77400,1595139,126509351500,00,0.00,N,5,-100,