KissMeData/323410/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,21900,21050,22000,20800,1653031,35563681850,00,0.00,N,2,800,
20250414,21100,20600,21150,20550,1266619,26438441475,00,0.00,N,2,550,
20250407,20550,21150,21300,19800,3022820,62180683275,00,0.00,N,5,-1350,
20250331,21900,22350,23050,21050,3129029,68737080675,00,0.00,N,5,-850,
20250324,22750,22750,23300,22450,1243518,28460595700,00,0.00,N,5,-200,
20250317,22950,23200,24000,22600,2298218,53497495400,00,0.00,N,5,-50,
20250310,23000,22800,23600,22300,1994264,45731843575,00,0.00,N,5,-50,
20250304,23050,24450,24450,22650,2456405,56790440000,00,0.00,N,5,-1600,
20250224,24650,23850,25450,23700,4717382,115827737075,00,0.00,N,2,500,
20250217,24150,23750,24400,23500,2955678,70864054850,00,0.00,N,2,600,
20250210,23550,23000,23800,23000,3694803,86504717950,00,0.00,N,2,550,
20250203,23000,20700,23500,20350,7627815,170511725900,00,0.00,N,2,1800,
20250131,21200,20850,21250,20650,741520,15632717350,00,0.00,N,2,550,
20250120,20650,20800,21200,20550,2031428,42323339350,00,0.00,N,3,0,
20250113,20650,21200,21600,20600,3371022,70988475700,00,0.00,N,5,-750,
20250106,21400,21500,22050,21150,2636448,56973521850,00,0.00,N,5,-50,
20241230,21450,21550,21900,20850,1560197,33229686350,00,0.00,N,5,-150,
20241223,21600,22350,22650,21400,1410884,31061680150,00,0.00,N,5,-500,
20241216,22100,25050,25100,22100,3269132,76142761700,00,0.00,N,5,-2400,
20241209,24500,23150,24750,22650,5705717,135106789850,00,0.00,N,2,850,
20241202,23650,22550,24950,22050,9559938,224504919800,00,0.00,N,2,1300,
20241125,22350,21500,22650,21300,3325247,73475447050,00,0.00,N,2,1050,
20241118,21300,20100,21450,20100,1996676,42030075100,00,0.00,N,2,1050,
20241111,20250,21800,22050,20100,3027333,62612568400,00,0.00,N,5,-1850,
20241104,22100,21800,23500,21600,3136079,70313918550,00,0.00,N,2,350,
20241028,21750,21650,22500,21450,1762888,38640273350,00,0.00,N,2,100,
20241021,21650,22800,23200,21400,2220876,48868154150,00,0.00,N,5,-1000,
20241014,22650,22100,22850,22050,2574338,58007507400,00,0.00,N,2,550,
20241007,22100,21050,22350,20900,2845788,62100268650,00,0.00,N,2,850,
20240930,21250,22000,22300,20700,1829226,38769111050,00,0.00,N,5,-400,
20240923,21650,21650,22600,21250,2698749,59214789950,00,0.00,N,2,150,
20240919,21500,21800,22250,21400,1512975,32954761800,00,0.00,N,2,100,
20240909,21400,19710,21400,19450,3087439,63488248320,00,0.00,N,2,1150,
20240902,20250,22100,22150,20150,3176746,66104701850,00,0.00,N,5,-1850,
20240826,22100,21900,23100,21850,3594310,80462517200,00,0.00,N,2,200,
20240819,21900,22050,22250,21300,2359843,51164725450,00,0.00,N,5,-100,
20240812,22000,21600,22300,21350,2240335,48840950450,00,0.00,N,2,450,
20240805,21550,21050,22150,18490,8829919,182664963510,00,0.00,N,2,300,
20240729,21250,21200,22000,20750,3216360,68963664250,00,0.00,N,2,50,
20240722,21200,21350,23550,19970,10747688,230301939820,00,0.00,N,5,-200,
20240715,21400,22300,22350,20850,2383190,51045965700,00,0.00,N,5,-750,
20240708,22150,21200,22350,21150,2747349,59732523800,00,0.00,N,2,750,
20240701,21400,20250,21700,20150,2999618,63050740300,00,0.00,N,2,1100,
20240624,20300,21400,21400,20050,3532942,72875871950,00,0.00,N,5,-1100,
20240617,21400,21650,21800,20800,3388210,71734613795,00,0.00,N,5,-200,
20240610,21600,22400,22800,21600,3546222,78775239050,00,0.00,N,5,-1100,
20240603,22700,22400,23050,22050,2324242,52294491500,00,0.00,N,2,450,
20240527,22250,22700,23400,21850,5172550,116334791700,00,0.00,N,5,-400,
20240520,22650,23750,23850,22600,3610970,83478796250,00,0.00,N,5,-850,
20240513,23500,24100,24300,23500,3796936,90645851650,00,0.00,N,5,-550,
20240507,24050,25600,26350,23850,6878589,170279560525,00,0.00,N,5,-1250,
20240429,25300,24850,25450,24100,2511020,62813004300,00,0.00,N,2,650,
20240422,24650,24300,24950,24100,2228957,54803265000,00,0.00,N,2,900,
20240415,23750,24550,24800,23200,3559524,85050750480,00,0.00,N,5,-1100,
20240408,24850,25450,26400,24800,3208345,81593447800,00,0.00,N,5,-600,
20240401,25450,27850,27850,25300,3662372,96876532600,00,0.00,N,5,-2100,
20240325,27550,28100,29200,27500,3582914,101215671300,00,0.00,N,5,-550,
20240318,28100,28500,28800,27300,3654636,102595903250,00,0.00,N,5,-300,
20240311,28400,28600,29600,28250,3759021,108850363950,00,0.00,N,5,-350,
20240304,28750,28450,29500,27300,3886047,109991855550,00,0.00,N,2,300,
20240226,28450,30400,30650,28100,3232164,94578947796,00,0.00,N,5,-1650,
20240219,30100,30300,30600,29350,4304188,128931375650,00,0.00,N,3,0,
20240213,30100,29450,31200,28650,5583910,167510527150,00,0.00,N,2,1000,
20240205,29100,29050,31050,26950,11570356,336124132150,00,0.00,N,5,-200,
20240129,29300,29250,29600,26500,6493242,182359792400,00,0.00,N,2,200,
20240122,29100,28700,29850,27800,5210125,151091786450,00,0.00,N,2,700,
20240115,28400,29400,31500,28300,12347194,371777871900,00,0.00,N,5,-1000,
20240108,29400,25950,30800,25850,16845342,495423771250,00,0.00,N,2,3500,
20240102,25900,28150,28350,25750,3060942,82753054436,00,0.00,N,5,-2600,
20231226,28500,27450,28500,27200,2360685,65696503800,00,0.00,N,2,1300,
20231218,27200,27150,28100,26150,4064703,109609470450,00,0.00,N,2,100,
20231211,27100,26150,27150,25650,5952750,157965642100,00,0.00,N,2,1100,
20231204,26000,25650,26400,25000,3373955,86732845950,00,0.00,N,2,550,
20231127,25450,25350,26350,25100,3975579,102638380450,00,0.00,N,5,-100,
20231120,25550,23650,26750,23300,10585180,272397561625,00,0.00,N,2,1850,
20231113,23700,23350,24450,23050,3953948,93911312400,00,0.00,N,2,750,
20231106,22950,22450,24750,22250,11875653,279254569200,00,0.00,N,2,1850,
20231030,21100,18550,21500,17970,8021943,154891240460,00,0.00,N,2,2320,
20231023,18780,21200,21600,18110,7949661,158767466190,00,0.00,N,5,-3020,
20231016,21800,23100,23600,21200,3177153,71602991550,00,0.00,N,5,-1450,
20231010,23250,23900,24250,23200,2473416,58574311500,00,0.00,N,2,50,
20231004,23200,22950,23350,22500,1680556,38384131700,00,0.00,N,5,-150,
20230925,23350,23800,23900,22750,2129178,49532991810,00,0.00,N,5,-400,
20230918,23750,26000,26000,23500,4500445,111451244800,00,0.00,N,5,-2300,
20230911,26050,24950,26750,24450,4763744,120179593800,00,0.00,N,2,1100,
20230904,24950,25500,26300,24850,3257496,82843474975,00,0.00,N,5,-650,
20230828,25600,24450,26350,24400,4014901,102466252400,00,0.00,N,2,1150,
20230821,24450,25850,26100,24300,3834309,96683159515,00,0.00,N,5,-1150,
20230814,25600,27450,27900,25250,3602388,94958393450,00,0.00,N,5,-2000,
20230807,27600,28500,29550,27300,6838552,193715351400,00,0.00,N,5,-1100,
20230731,28700,25400,30500,25150,24540269,702448430200,00,0.00,N,2,3400,
20230724,25300,25650,25950,23250,6320162,155828010350,00,0.00,N,5,-400,
20230717,25700,25300,26100,25150,3461953,88793741050,00,0.00,N,3,0,
20230710,25700,22700,26000,22500,6163357,151789380500,00,0.00,N,2,2850,
20230703,22850,23850,24650,22500,4748002,111448557700,00,0.00,N,5,-900,
20230626,23750,23550,24350,23500,2657229,63613602000,00,0.00,N,2,100,
20230619,23650,25850,26000,23500,4782366,117537385200,00,0.00,N,5,-2200,
20230612,25850,25950,27000,25350,7726083,201957580368,00,0.00,N,3,0,
20230605,25850,26800,27200,25700,5158296,136527667500,00,0.00,N,5,-700,
20230530,26550,25500,26600,24800,7020654,183399942075,00,0.00,N,2,1550,
20230522,25000,25300,26300,24700,5410180,138467006500,00,0.00,N,5,-200,
20230515,25200,24300,25400,24100,4897131,122393147850,00,0.00,N,2,750,
20230508,24450,23850,25350,23800,8199047,202617617180,00,0.00,N,2,900,
20230502,23550,22000,25150,22000,11999169,287767502650,00,0.00,N,2,1550,
20230424,22000,23200,23200,21600,4538137,101173053300,00,0.00,N,5,-1250,
20230417,23250,23600,24000,23000,4855603,114366406000,00,0.00,N,5,-500,
20230410,23750,23500,24200,22000,10853220,247611142650,00,0.00,N,2,150,
20230403,23600,24150,24450,23100,5544174,132215722800,00,0.00,N,5,-550,
20230327,24150,24800,24800,23500,6491417,156564676700,00,0.00,N,5,-650,
20230320,24800,24600,25450,24350,4383914,108689746400,00,0.00,N,2,100,
20230313,24700,23700,25100,23500,7976629,193845616800,00,0.00,N,2,750,
20230306,23950,26500,26800,23500,9278104,233033018900,00,0.00,N,5,-2350,
20230227,26300,25050,26800,24900,6352036,166182691700,00,0.00,N,2,1050,
20230220,25250,25300,26350,24900,6554904,168025938750,00,0.00,N,5,-50,
20230213,25300,26600,26600,24100,12156822,308433524450,00,0.00,N,5,-1350,
20230206,26650,28850,30150,26550,13322511,372478426350,00,0.00,N,5,-2200,
20230130,28850,29050,29400,27050,8001942,225590465500,00,0.00,N,5,-50,
20230125,28900,28300,29100,27800,4576857,130515435000,00,0.00,N,2,1100,
20230116,27800,28350,29700,26850,11469604,326620768650,00,0.00,N,5,-350,
20230109,28150,28050,28850,27150,12813043,361263849050,00,0.00,N,2,950,
20230102,27200,24450,27500,23150,11830816,306280409800,00,0.00,N,2,2900,
20221226,24300,25300,25850,23950,6652724,166250883000,00,0.00,N,5,-800,
20221219,25100,25600,26800,25050,138390917,3643245261300,00,0.00,N,5,-900,
20221212,26000,28000,29500,25100,19545106,539950529750,00,0.00,N,5,-2100,
20221205,28100,26550,28150,26500,18978146,520433734900,00,0.00,N,2,1850,
20221128,26250,26400,28150,24400,21409303,558724862700,00,0.00,N,5,-150,
20221121,26400,27400,28350,24850,21082453,548590521750,00,0.00,N,5,-1300,
20221114,27700,28050,30250,26950,41716930,1192831382950,00,0.00,N,2,100,
20221107,27600,21150,29400,20300,57105969,1442126416900,00,0.00,N,2,6650,
20221031,20950,16150,21800,16100,51878492,1017152397500,00,0.00,N,2,5100,
20221024,15850,17200,17450,15800,11690098,191029236100,00,0.00,N,5,-900,
20221017,16750,16550,18200,15950,18654916,316054993400,00,0.00,N,5,-750,
20221011,17500,18100,18550,16500,16626336,289192162700,00,0.00,N,5,-850,
20221004,18350,20400,21600,18350,13712240,270882567900,00,0.00,N,5,-1700,
20220926,20050,22850,22950,19650,17267429,368393631600,00,0.00,N,5,-3400,
20220919,23450,25250,25700,23300,7242010,177126528050,00,0.00,N,5,-1800,
20220913,25250,25500,26950,24800,8356909,216462032050,00,0.00,N,2,250,
20220905,25000,25600,26100,24800,5967679,150783836700,00,0.00,N,5,-850,
20220829,25850,27200,27450,25700,10300714,275338003150,00,0.00,N,5,-2250,
20220822,28100,28650,28800,27500,11323242,319014845800,00,0.00,N,5,-550,
20220816,28650,33300,33300,27150,32802145,950211817886,00,0.00,N,5,-4300,
20220808,32950,32200,33500,31500,7501229,243882315750,00,0.00,N,2,650,
20220801,32300,31000,33400,30300,9370665,299487796200,00,0.00,N,2,1400,
20220725,30900,30700,31650,29800,7514402,227898154550,00,0.00,N,3,0,
20220718,30900,30350,31550,30100,4069381,125601117000,00,0.00,N,2,1000,
20220711,29900,31350,31650,29750,5668856,173509078200,00,0.00,N,5,-1400,
20220704,31300,29050,32000,28750,7418952,227398475940,00,0.00,N,2,2350,
20220627,28950,35000,35150,28600,11823828,370903372000,00,0.00,N,5,-5850,
20220620,34800,36300,36450,32950,7405553,257454074250,00,0.00,N,5,-1350,
20220613,36150,38300,38350,34600,11845077,427535339745,00,0.00,N,5,-3000,
20220607,39150,41100,42300,39100,14040411,571835831200,00,0.00,N,5,-2000,
20220530,41150,41500,41750,39800,7206738,293120091350,00,0.00,N,5,-100,
20220523,41250,40200,41400,39400,5365397,217800888000,00,0.00,N,2,1300,
20220516,39950,38500,40300,38000,4942974,194096888750,00,0.00,N,2,1500,
20220509,38450,39850,41150,37100,7911410,309779612915,00,0.00,N,5,-1650,
20220502,40100,42200,42250,39950,6166967,252728038200,00,0.00,N,5,-2250,
20220425,42350,42600,43800,41700,4968792,211539579550,00,0.00,N,5,-1250,
20220418,43600,45800,46200,43500,4294827,192267613250,00,0.00,N,5,-2600,
20220411,46200,45850,47100,44900,4072978,187435506850,00,0.00,N,2,100,
20220404,46100,51000,51100,45350,5698757,274518243300,00,0.00,N,5,-4800,
20220328,50900,51000,52000,48800,4648209,234914420400,00,0.00,N,5,-100,
20220321,51000,52800,53000,49900,4583820,235306344750,00,0.00,N,5,-1800,
20220314,52800,48950,53600,48900,7940850,409277465050,00,0.00,N,2,3900,
20220307,48900,48200,49950,46100,5420617,260273928775,00,0.00,N,2,200,
20220228,48700,47850,50300,47500,4864951,236018275225,00,0.00,N,2,950,
20220221,47750,48350,49500,46300,7726713,369327631350,00,0.00,N,5,-1600,
20220214,49350,41500,50300,41000,15929061,746280452250,00,0.00,N,2,7200,
20220207,42150,41650,45300,41550,19274428,833241577803,00,0.00,N,2,50,
20220203,42100,41850,42350,41050,3821821,159504520800,00,0.00,N,2,1100,
20220124,41000,43550,43700,39550,11976035,490125099650,00,0.00,N,5,-2800,
20220117,43800,45800,46350,40350,20428374,884893744600,00,0.00,N,5,-2500,
20220110,46300,54200,54400,46150,16853375,834131144482,00,0.00,N,5,-8700,
20220103,55000,59000,59800,54600,7449720,419424498260,00,0.00,N,5,-4000,
20211227,59000,60200,60400,58800,2623200,156161124700,00,0.00,N,5,-1200,
20211220,60200,63200,63300,59700,3912592,239111348400,00,0.00,N,5,-3700,
20211213,63900,63800,64500,62300,11892130,755761588100,00,0.00,N,2,500,
20211206,63400,67200,68700,63100,18501085,1186457696000,00,0.00,N,5,-4100,
20211129,67500,66100,72300,63700,14939981,1000400526500,00,0.00,N,5,-700,
20211122,68200,65000,69300,62500,9238695,612887754100,00,0.00,N,2,3200,
20211115,65000,62300,65000,61000,6627713,419026861600,00,0.00,N,2,2900,
20211108,62100,52600,62200,52600,11810681,679388271900,00,0.00,N,2,4900,
20211101,57200,63300,64500,57100,9674592,584573412800,00,0.00,N,5,-5900,
20211025,63100,60300,65600,58900,6914124,434954045250,00,0.00,N,2,3000,
20211018,60100,60500,62800,58800,5371115,325958735300,00,0.00,N,3,0,
20211012,60100,55800,60600,54100,7547824,429913363550,00,0.00,N,2,3100,
20211005,57000,63600,64400,57000,9158017,544369777900,00,0.00,N,5,-8500,
20210927,65500,69000,71200,65500,6549766,450115529050,00,0.00,N,5,-3500,
20210923,69000,66900,69500,66200,3407150,231305070000,00,0.00,N,2,1000,
20210913,68000,67800,73200,63300,25041185,1709120476800,00,0.00,N,5,-900,
20210906,68900,77000,78400,68100,29602667,2163044757900,00,0.00,N,5,-11900,
20210830,80800,84000,88900,80200,36773888,3021717227500,00,0.00,N,5,-3000,
20210823,83800,91900,92800,81500,23937421,2044058949400,00,0.00,N,5,-7200,
20210817,91000,78100,94400,77500,74703580,6587643481600,00,0.00,N,2,14400,
20210809,76600,69800,89100,68000,109707741,8526280098700,00,0.00,N,2,6800,
20210806,69800,53700,69800,51000,59402373,3750576118800,00,0.00,N,2,69800,