KissMeData/051500/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,24450,25300,25700,24150,177409,4425256525,00,0.00,N,5,-900,
20250507,25350,24100,25450,23900,119439,2957990550,00,0.00,N,2,1250,
20250428,24100,23600,24600,23350,198739,4788974925,00,0.00,N,2,600,
20250421,23500,23300,24100,22950,171081,4040138575,00,0.00,N,2,250,
20250414,23250,22400,23700,21400,166744,3821388825,00,0.00,N,2,850,
20250407,22400,22400,23250,21400,185025,4168008775,00,0.00,N,5,-800,
20250331,23200,23100,23600,21500,194297,4411909225,00,0.00,N,2,50,
20250324,23150,24000,24800,22500,281257,6570250725,00,0.00,N,5,-900,
20250317,24050,19970,24050,19390,705327,15815744480,00,0.00,N,2,3950,
20250310,20100,22600,22600,19430,250317,5099984915,00,0.00,N,5,-2250,
20250304,22350,21500,22400,21000,134221,2934241900,00,0.00,N,2,850,
20250224,21500,21100,22000,20400,164362,3493164400,00,0.00,N,2,250,
20250217,21250,21350,22000,20850,103231,2218322550,00,0.00,N,5,-100,
20250210,21350,20500,22100,20150,225364,4842365950,00,0.00,N,2,800,
20250203,20550,20650,20950,19710,144706,2933222410,00,0.00,N,5,-100,
20250131,20650,20650,20900,20300,26941,554073700,00,0.00,N,5,-250,
20250120,20900,19630,21200,19330,271394,5543161960,00,0.00,N,2,1220,
20250113,19680,19450,19860,18800,89167,1720785770,00,0.00,N,2,310,
20250106,19370,17700,19920,17500,204813,3892041570,00,0.00,N,2,1680,
20241230,17690,17600,17850,17120,55814,973141880,00,0.00,N,2,80,
20241223,17610,18000,18320,17280,107023,1920889310,00,0.00,N,5,-350,
20241216,17960,17220,19100,17070,179174,3295736800,00,0.00,N,2,890,
20241209,17070,16780,17180,15710,119498,1973731580,00,0.00,N,2,120,
20241202,16950,18400,18460,16790,252841,4485008380,00,0.00,N,5,-1390,
20241125,18340,17620,18450,17110,156869,2809177780,00,0.00,N,2,730,
20241118,17610,17700,18110,17420,77860,1386964850,00,0.00,N,5,-90,
20241111,17700,17510,17720,16800,79758,1372306470,00,0.00,N,2,230,
20241104,17470,17350,18010,17350,62090,1096092310,00,0.00,N,5,-20,
20241028,17490,18000,18300,17480,79078,1406890510,00,0.00,N,5,-560,
20241021,18050,18680,18840,17920,55935,1023467180,00,0.00,N,5,-610,
20241014,18660,18550,19030,18430,42828,799885220,00,0.00,N,2,310,
20241007,18350,18810,19300,18350,53088,1012065910,00,0.00,N,5,-460,
20240930,18810,19270,19450,18650,24996,473041890,00,0.00,N,5,-470,
20240923,19280,18390,19480,18260,77405,1470793740,00,0.00,N,2,1040,
20240919,18240,18740,18740,18240,50072,919118940,00,0.00,N,5,-550,
20240909,18790,17620,18860,17420,74360,1345110170,00,0.00,N,2,1090,
20240902,17700,18800,18830,17690,90691,1654286400,00,0.00,N,5,-980,
20240826,18680,19010,19200,18480,49976,938282980,00,0.00,N,5,-330,
20240819,19010,19680,19880,18830,87124,1670964670,00,0.00,N,5,-670,
20240812,19680,19550,20850,19450,140333,2815596460,00,0.00,N,2,130,
20240805,19550,18890,19800,16950,280517,5190099510,00,0.00,N,2,550,
20240729,19000,19440,19490,19000,85502,1639366750,00,0.00,N,5,-330,
20240722,19330,19700,20100,19020,102260,1994799340,00,0.00,N,5,-430,
20240715,19760,20500,20650,19710,105609,2123695510,00,0.00,N,5,-540,
20240708,20300,20200,20600,20000,107414,2177916225,00,0.00,N,2,150,
20240701,20150,20750,20750,19960,97103,1952364930,00,0.00,N,5,-300,
20240624,20450,21300,21300,20000,198827,4048489300,00,0.00,N,5,-850,
20240617,21300,23300,23950,21200,328736,7407437750,00,0.00,N,5,-1450,
20240610,22750,21450,22850,21200,186115,4082086500,00,0.00,N,2,1400,
20240603,21350,21900,21900,21100,102675,2199726150,00,0.00,N,5,-300,
20240527,21650,23400,23500,21500,142268,3172749200,00,0.00,N,5,-1550,
20240520,23200,23650,24100,23000,193240,4548564000,00,0.00,N,5,-350,
20240513,23550,22800,23800,22350,159932,3698178850,00,0.00,N,2,1100,
20240507,22450,22750,23400,22350,105520,2401789250,00,0.00,N,5,-300,
20240429,22750,22550,23100,22550,59066,1345251450,00,0.00,N,2,150,
20240422,22600,22800,23100,21950,151228,3396779550,00,0.00,N,5,-200,
20240415,22800,22500,23250,21500,145162,3255519350,00,0.00,N,5,-50,
20240408,22850,24400,24400,22800,110699,2586825850,00,0.00,N,5,-1400,
20240401,24250,23200,25150,23100,219488,5352372850,00,0.00,N,2,750,
20240325,23500,23850,24000,23300,99357,2341047750,00,0.00,N,5,-350,
20240318,23850,24300,24300,23500,102848,2450023250,00,0.00,N,5,-450,
20240311,24300,24100,24850,23450,94916,2269156950,00,0.00,N,2,200,
20240304,24100,25100,25300,23600,107428,2610487500,00,0.00,N,5,-900,
20240226,25000,25300,25350,24550,117458,2918836700,00,0.00,N,5,-200,
20240219,25200,26350,26600,25100,169362,4374972900,00,0.00,N,5,-1050,
20240213,26250,26650,26800,25500,155650,4044351550,00,0.00,N,5,-200,
20240205,26450,26550,27500,25050,288468,7700562750,00,0.00,N,2,300,
20240129,26150,24250,26350,23750,345699,8725693300,00,0.00,N,2,2100,
20240122,24050,24100,24500,23350,111008,2640596850,00,0.00,N,5,-50,
20240115,24100,24800,25400,23100,242239,5875032350,00,0.00,N,5,-500,
20240108,24600,23800,25000,23550,174483,4258192200,00,0.00,N,2,1100,
20240102,23500,23850,24800,22950,266223,6320467750,00,0.00,N,5,-350,
20231226,23850,23600,24000,23150,70738,1665320950,00,0.00,N,2,450,
20231218,23400,23700,24200,23100,111777,2648243550,00,0.00,N,5,-400,
20231211,23800,23800,24700,23750,92854,2242568000,00,0.00,N,5,-200,
20231204,24000,24000,24600,23550,88259,2123269100,00,0.00,N,3,0,
20231127,24000,24250,24400,23600,100335,2408103750,00,0.00,N,5,-500,
20231120,24500,24000,24750,23300,154456,3691356150,00,0.00,N,2,250,
20231113,24250,23250,24850,22350,224966,5401607950,00,0.00,N,2,1200,
20231106,23050,22550,23650,22400,135572,3109092500,00,0.00,N,2,400,
20231030,22650,20550,22850,20550,149438,3309497750,00,0.00,N,2,1800,
20231023,20850,19950,21900,19950,94063,1981616450,00,0.00,N,2,650,
20231016,20200,21350,21350,19650,126337,2606415540,00,0.00,N,5,-1250,
20231010,21450,21800,22050,21100,65218,1412092900,00,0.00,N,5,-400,
20231004,21850,22850,22900,21300,66106,1440347400,00,0.00,N,5,-1000,
20230925,22850,22600,23350,22450,46290,1058386800,00,0.00,N,2,250,
20230918,22600,23750,23750,22450,88758,2055396550,00,0.00,N,5,-1100,
20230911,23700,23900,24000,23250,81233,1914444400,00,0.00,N,2,100,
20230904,23600,24500,24900,23000,231363,5519190950,00,0.00,N,5,-1000,
20230828,24600,24750,25200,24250,98128,2418021600,00,0.00,N,2,100,
20230821,24500,25900,26100,24300,154697,3876207400,00,0.00,N,5,-1550,
20230814,26050,27550,27550,25150,94980,2510622050,00,0.00,N,5,-1200,
20230807,27250,26250,27500,25700,112621,2988346700,00,0.00,N,2,900,
20230731,26350,25000,26350,24650,129829,3297119150,00,0.00,N,2,1350,
20230724,25000,27050,27350,24050,266581,6772535850,00,0.00,N,5,-2400,
20230717,27400,28700,28700,27100,167199,4636629700,00,0.00,N,5,-1400,
20230710,28800,28050,29000,28000,132416,3761582750,00,0.00,N,2,600,
20230703,28200,28850,29400,28050,121842,3511367250,00,0.00,N,5,-650,
20230626,28850,28450,29250,27800,122199,3468231450,00,0.00,N,2,400,
20230619,28450,29800,30050,27950,200315,5813913500,00,0.00,N,5,-1450,
20230612,29900,29800,30600,29400,194920,5829581650,00,0.00,N,2,100,
20230605,29800,29100,29900,28600,165088,4848143600,00,0.00,N,2,700,
20230530,29100,28200,29200,27850,163048,4632569900,00,0.00,N,2,950,
20230522,28150,28400,28800,28050,145268,4122809550,00,0.00,N,5,-50,
20230515,28200,28300,28550,27550,202452,5672838200,00,0.00,N,2,50,
20230508,28150,28750,30950,28000,506765,14864314050,00,0.00,N,5,-400,
20230502,28550,28200,28850,28150,61364,1748849050,00,0.00,N,2,100,
20230424,28450,28350,28600,27100,168213,4707252300,00,0.00,N,5,-50,
20230417,28500,29450,29750,28150,189854,5515783500,00,0.00,N,5,-400,
20230410,28900,28300,29350,27700,204623,5856917650,00,0.00,N,2,500,
20230403,28400,29650,30100,28350,265856,7730846350,00,0.00,N,5,-1250,
20230327,29650,28600,30400,28500,171619,5067860500,00,0.00,N,2,800,
20230320,28850,29650,29900,28650,136263,3981407300,00,0.00,N,5,-900,
20230313,29750,29950,30050,28200,162127,4755632100,00,0.00,N,5,-400,
20230306,30150,31300,31550,30000,204708,6322608250,00,0.00,N,5,-900,
20230227,31050,31250,31350,30300,153609,4744476900,00,0.00,N,5,-200,
20230220,31250,32000,32700,30700,278936,8778465300,00,0.00,N,5,-500,
20230213,31750,34500,34500,31400,745787,24418914950,00,0.00,N,5,-4500,
20230206,36250,34800,37200,34150,564910,20183122500,00,0.00,N,2,1250,
20230130,35000,32200,35150,31800,641841,21656418850,00,0.00,N,2,2800,
20230125,32200,32600,33250,32200,224665,7315785850,00,0.00,N,5,-200,
20230116,32400,32300,33450,31250,523669,16887811300,00,0.00,N,2,650,
20230109,31750,31150,32650,30700,408203,12860553800,00,0.00,N,2,800,
20230102,30950,32100,32100,29550,286118,8745822700,00,0.00,N,5,-1050,
20221226,32000,33150,33850,31450,403555,13177021650,00,0.00,N,5,-1200,
20221219,33200,31750,34000,30600,301500,9826430450,00,0.00,N,2,1400,
20221212,31800,32250,33650,31350,209246,6820713900,00,0.00,N,5,-300,
20221205,32100,32550,33500,31550,150342,4851292000,00,0.00,N,5,-350,
20221128,32450,31400,32950,30800,215462,6890964050,00,0.00,N,2,850,
20221121,31600,31550,32000,31150,124773,3928995250,00,0.00,N,2,150,
20221114,31450,32650,32700,31250,236638,7540523000,00,0.00,N,5,-900,
20221107,32350,32100,34100,31500,580278,18928584700,00,0.00,N,2,200,
20221031,32150,31500,32500,31100,116900,3730579050,00,0.00,N,2,950,
20221024,31200,29450,31300,29200,205664,6241692700,00,0.00,N,2,2050,
20221017,29150,29950,30800,28800,305982,9016082450,00,0.00,N,5,-1400,
20221011,30550,31450,31800,29250,232850,7022193100,00,0.00,N,5,-1450,
20221004,32000,35100,35600,31950,231113,7688850900,00,0.00,N,5,-3100,
20220926,35100,33050,35600,32400,236607,8040381450,00,0.00,N,2,1250,
20220919,33850,31950,36450,31500,404290,13920894000,00,0.00,N,2,1850,
20220913,32000,33050,33900,31600,338606,10993307450,00,0.00,N,5,-850,
20220905,32850,35500,35750,32800,248530,8445668300,00,0.00,N,5,-2950,
20220829,35800,37000,37450,35750,186736,6805969550,00,0.00,N,5,-1950,
20220822,37750,38800,39050,36550,263758,9896384550,00,0.00,N,5,-1300,
20220816,39050,38700,40100,38300,195126,7659876550,00,0.00,N,2,450,
20220808,38600,39950,42450,38250,851423,34368912900,00,0.00,N,5,-1100,
20220801,39700,37250,40500,37000,530878,20632092800,00,0.00,N,2,2800,
20220725,36900,36000,37000,35750,123200,4462415650,00,0.00,N,2,900,
20220718,36000,36000,37150,35100,185321,6667387950,00,0.00,N,3,0,
20220711,36000,39350,39350,32850,423752,15267363050,00,0.00,N,5,-3150,
20220704,39150,40850,41950,36850,331155,12893330750,00,0.00,N,5,-1150,
20220627,40300,41150,42300,38650,260346,10585490100,00,0.00,N,5,-750,
20220620,41050,39900,42000,39050,340536,13774732550,00,0.00,N,2,800,
20220613,40250,40200,41800,38700,384964,15585228400,00,0.00,N,5,-1150,
20220607,41400,39600,42050,38750,195796,7977937000,00,0.00,N,2,1600,
20220530,39800,38950,39900,37950,141530,5509473100,00,0.00,N,2,600,
20220523,39200,37500,39900,36400,289313,11059735100,00,0.00,N,2,1750,
20220516,37450,41750,41750,37000,438321,16951501400,00,0.00,N,5,-4000,
20220509,41450,39250,44700,37100,706301,29201882000,00,0.00,N,2,1400,
20220502,40050,40900,42700,39800,197613,8167264400,00,0.00,N,5,-1250,
20220425,41300,40750,43550,40100,561131,23501593250,00,0.00,N,5,-100,
20220418,41400,39850,44650,39500,1108358,46680956000,00,0.00,N,2,1600,
20220411,39800,36750,39800,35750,667582,25487439150,00,0.00,N,2,3050,
20220404,36750,37500,38100,35250,430056,15881218750,00,0.00,N,5,-650,
20220328,37400,35350,37550,34050,506711,18000078000,00,0.00,N,2,2000,
20220321,35400,36150,36300,34250,636615,22396268800,00,0.00,N,5,-400,
20220314,35800,39500,39500,35400,472224,17386141550,00,0.00,N,5,-3650,
20220307,39450,39400,40200,36150,486659,18646674150,00,0.00,N,5,-100,
20220228,39550,37300,41150,37300,484666,19239558850,00,0.00,N,2,1850,
20220221,37700,37800,39700,37200,518302,19839091500,00,0.00,N,5,-450,
20220214,38150,34750,40000,34700,1417437,53468653450,00,0.00,N,2,3750,
20220207,34400,33750,36450,33250,761043,26783125700,00,0.00,N,2,650,
20220203,33750,31200,33950,30200,363622,11829746650,00,0.00,N,2,3000,
20220124,30750,27900,30900,27650,370829,10883560600,00,0.00,N,2,2850,
20220117,27900,29000,29300,27200,191237,5428430300,00,0.00,N,5,-700,
20220110,28600,27700,29250,27650,104874,2976607050,00,0.00,N,2,550,
20220103,28050,28500,29600,27300,150623,4269192700,00,0.00,N,5,-700,
20211227,28750,28900,29350,27450,211543,6031308200,00,0.00,N,5,-400,
20211220,29150,30550,30950,27700,153458,4551664550,00,0.00,N,5,-1400,
20211213,30550,28400,30800,27200,331860,9770107650,00,0.00,N,2,2150,
20211206,28400,27950,29100,27250,117519,3334312050,00,0.00,N,2,300,
20211129,28100,25400,28450,25100,263628,7051376150,00,0.00,N,2,2100,
20211122,26000,30300,30300,25550,301101,8318189900,00,0.00,N,5,-4000,
20211115,30000,33850,33950,29400,320784,9960781700,00,0.00,N,5,-3700,
20211108,33700,33000,34200,32200,234012,7842554150,00,0.00,N,2,700,
20211101,33000,32900,33700,32100,191092,6295227750,00,0.00,N,2,100,
20211025,32900,33500,35000,32700,187771,6394340000,00,0.00,N,5,-500,
20211018,33400,34650,35100,33050,157152,5349143650,00,0.00,N,5,-1250,
20211012,34650,32950,34700,31700,169383,5702436600,00,0.00,N,2,2300,
20211005,32350,32600,34500,31450,319085,10433779500,00,0.00,N,5,-250,
20210927,32600,35200,35350,32400,223136,7524797700,00,0.00,N,5,-2750,
20210923,35350,36750,36800,35100,108784,3900425900,00,0.00,N,5,-1350,
20210913,36700,35350,36700,34600,303729,10783329700,00,0.00,N,2,1100,
20210906,35600,37200,37200,34200,299408,10747540500,00,0.00,N,5,-1300,
20210830,36900,34900,38500,34000,636834,23265306450,00,0.00,N,2,2400,
20210823,34500,32800,35000,32500,276837,9471947650,00,0.00,N,2,1600,
20210817,32900,34600,34600,32100,381165,12716685100,00,0.00,N,5,-1900,
20210809,34800,36650,37050,33950,826208,29254188350,00,0.00,N,5,-1450,
20210802,36250,34000,36700,33200,570591,20104195500,00,0.00,N,2,2300,
20210726,33950,34100,34800,32800,462074,15621234700,00,0.00,N,2,50,
20210719,33900,32200,34050,30200,642115,20347608650,00,0.00,N,2,1700,
20210712,32200,32700,33350,31550,404146,13042750700,00,0.00,N,5,-550,