KissMeData/123860/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,19400,19350,20100,19000,305768,5993399380,00,0.00,N,2,40,
20250507,19360,19390,19710,19050,91116,1765587920,00,0.00,N,5,-120,
20250428,19480,19980,20100,19290,101425,1990954760,00,0.00,N,5,-490,
20250421,19970,21500,21550,19490,320147,6492578715,00,0.00,N,2,830,
20250414,19140,18860,19410,18790,72767,1390006770,00,0.00,N,2,300,
20250407,18840,18800,20200,17790,119313,2198076040,00,0.00,N,5,-270,
20250331,19110,19090,19670,18740,91657,1745373220,00,0.00,N,5,-190,
20250324,19300,19970,20550,19240,196306,3927588960,00,0.00,N,5,-660,
20250317,19960,19400,20300,19230,200904,3971100960,00,0.00,N,2,620,
20250310,19340,19150,20900,18800,410581,8040902100,00,0.00,N,2,360,
20250304,18980,19710,20550,18830,290677,5622061795,00,0.00,N,5,-820,
20250224,19800,20200,20500,19680,187349,3749987520,00,0.00,N,5,-550,
20250217,20350,21450,21800,20100,262266,5486751450,00,0.00,N,5,-950,
20250210,21300,20600,22050,20500,210109,4462026750,00,0.00,N,2,550,
20250203,20750,19750,21050,18810,182912,3624747270,00,0.00,N,2,970,
20250131,19780,20250,20600,19770,61338,1228166660,00,0.00,N,5,-320,
20250120,20100,21300,23400,19900,562972,12011221680,00,0.00,N,5,-900,
20250113,21000,21250,21350,20400,127752,2661770800,00,0.00,N,5,-300,
20250106,21300,20400,22200,20350,278594,6028188900,00,0.00,N,2,1200,
20241230,20100,20300,20850,20000,114755,2342283900,00,0.00,N,5,-400,
20241223,20500,21200,21650,20350,104068,2170968600,00,0.00,N,5,-350,
20241216,20850,20900,22350,20650,304527,6544099450,00,0.00,N,2,50,
20241209,20800,18900,21600,18250,266768,5272643880,00,0.00,N,2,1730,
20241202,19070,19500,19900,18920,160119,3102189920,00,0.00,N,5,-430,
20241125,19500,20100,20400,19090,209349,4124756960,00,0.00,N,5,-600,
20241118,20100,21000,21600,19760,277400,5654976590,00,0.00,N,5,-900,
20241111,21000,22900,24000,20700,563311,12740934150,00,0.00,N,5,-1900,
20241104,22900,19210,23000,19210,382713,8282643020,00,0.00,N,2,3710,
20241028,19190,18210,19370,17650,191991,3558018350,00,0.00,N,2,1130,
20241021,18060,18520,19460,18050,197440,3636283170,00,0.00,N,5,-440,
20241014,18500,19010,19490,18360,281998,5302549720,00,0.00,N,5,-600,
20241007,19100,20500,21000,19010,228351,4541256690,00,0.00,N,5,-1350,
20240930,20450,21450,22050,20450,100079,2128457950,00,0.00,N,5,-1100,
20240923,21550,20250,22000,19990,200539,4240335850,00,0.00,N,2,1100,
20240919,20450,20250,20550,19660,84486,1694393370,00,0.00,N,2,250,
20240909,20200,19000,20450,18580,201513,3906887340,00,0.00,N,2,1000,
20240902,19200,20600,21250,19110,333126,6700512530,00,0.00,N,5,-1200,
20240826,20400,21200,21700,20000,229962,4749456800,00,0.00,N,5,-600,
20240819,21000,21400,21650,20600,331324,6991132700,00,0.00,N,5,-100,
20240812,21100,19500,22900,19090,562922,11658469190,00,0.00,N,2,1810,
20240805,19290,21850,21950,17180,1611020,30451782140,00,0.00,N,5,-2810,
20240729,22100,24400,25000,22100,341608,7971837050,00,0.00,N,5,-2300,
20240722,24400,28200,28250,24250,496477,12906236850,00,0.00,N,5,-3950,
20240715,28350,27600,28850,25650,940886,25745586150,00,0.00,N,2,650,
20240708,27700,27000,29000,26850,713377,19926926400,00,0.00,N,2,600,
20240701,27100,26650,27400,23950,1268277,32771750200,00,0.00,N,2,300,
20240624,26800,29500,35050,26550,5573052,170301651400,00,0.00,N,5,-2100,
20240617,28900,25350,29300,23500,1406118,37660182950,00,0.00,N,2,3500,
20240610,25400,20450,26100,20050,1394386,33112816700,00,0.00,N,2,4900,
20240603,20500,21700,22100,20200,408018,8575648300,00,0.00,N,5,-800,
20240527,21300,20150,25700,19850,2024917,45178505840,00,0.00,N,2,1250,
20240520,20050,20700,20800,19600,201012,4048937560,00,0.00,N,5,-700,
20240513,20750,20950,22300,20500,167757,3573364150,00,0.00,N,5,-50,
20240507,20800,21700,22150,20600,158167,3341401600,00,0.00,N,5,-650,
20240429,21450,21950,22350,21000,103156,2214776700,00,0.00,N,5,-300,
20240422,21750,21050,21950,20500,194452,4072343450,00,0.00,N,2,450,
20240415,21300,22600,23050,21250,349068,7713884450,00,0.00,N,5,-1400,
20240408,22700,22700,23600,22100,230088,5265406450,00,0.00,N,2,700,
20240401,22000,24750,25050,21700,471533,10966458650,00,0.00,N,5,-2350,
20240325,24350,26200,28000,23600,1359092,35365301900,00,0.00,N,5,-1150,
20240318,25500,27350,27800,25100,492653,13180391250,00,0.00,N,5,-1800,
20240311,27300,25100,27950,24400,591781,15534831850,00,0.00,N,2,2250,
20240304,25050,25900,26800,24900,296740,7691771450,00,0.00,N,5,-750,
20240226,25800,26650,26650,24350,270676,6872105200,00,0.00,N,5,-750,
20240219,26550,28000,28250,25050,708698,18839563650,00,0.00,N,5,-1400,
20240213,27950,24000,28250,24000,580771,15572008550,00,0.00,N,2,3950,
20240205,24000,25250,25950,24000,190838,4740765850,00,0.00,N,5,-1150,
20240129,25150,27600,27650,24750,383260,9943678400,00,0.00,N,5,-2650,
20240122,27800,24700,28300,24650,837010,22332744100,00,0.00,N,2,3200,
20240115,24600,25000,26000,24100,471404,11821786850,00,0.00,N,5,-100,
20240108,24700,24600,25900,24050,495708,12340057350,00,0.00,N,2,200,
20240102,24500,21450,25250,21450,557338,13215512550,00,0.00,N,2,3050,
20231226,21450,21300,21800,20750,104157,2212923550,00,0.00,N,2,250,
20231218,21200,20450,21700,20300,147571,3109048300,00,0.00,N,2,750,
20231211,20450,20700,21500,20350,112540,2342323050,00,0.00,N,5,-400,
20231204,20850,21250,21550,20400,166873,3498909150,00,0.00,N,5,-250,
20231127,21100,21950,23400,20600,322021,7101174350,00,0.00,N,5,-850,
20231120,21950,23300,23300,21800,153383,3453119400,00,0.00,N,5,-1000,
20231113,22950,20600,23200,20600,235032,5267698250,00,0.00,N,2,2250,
20231106,20700,26450,26550,20400,579599,12959545200,00,0.00,N,5,-4350,
20231030,25050,23000,25200,22850,436313,10522613300,00,0.00,N,2,2200,
20231023,22850,23650,23850,21250,162806,3620917550,00,0.00,N,3,0,
20231016,22850,23950,24400,20550,309946,6888034300,00,0.00,N,5,-1100,
20231010,23950,22700,24550,22500,92337,2179671950,00,0.00,N,2,1250,
20231004,22700,22550,22950,22350,48299,1087865550,00,0.00,N,2,150,
20230925,22550,22650,23000,22450,31773,718114150,00,0.00,N,5,-200,
20230918,22750,22800,23500,22050,170592,3844511800,00,0.00,N,5,-200,
20230911,22950,23000,24350,22350,181853,4178882100,00,0.00,N,2,100,
20230904,22850,23950,24200,22650,140941,3266157850,00,0.00,N,5,-1150,
20230828,24000,24700,24900,23150,176502,4284745750,00,0.00,N,5,-500,
20230821,24500,24150,24950,23850,192028,4689345050,00,0.00,N,2,650,
20230814,23850,23850,24500,23300,98013,2336370400,00,0.00,N,3,0,
20230807,23850,23150,24950,23000,178184,4301859950,00,0.00,N,2,450,
20230731,23400,23000,23600,22300,125715,2872688750,00,0.00,N,2,650,
20230724,22750,24450,25150,21450,293441,6893569550,00,0.00,N,5,-1700,
20230717,24450,24000,25600,23550,353616,8696255400,00,0.00,N,2,600,
20230710,23850,20200,24350,20000,351082,8027800200,00,0.00,N,2,3450,
20230703,20400,20700,21600,19950,179534,3693084480,00,0.00,N,5,-250,
20230626,20650,21700,21900,20400,102895,2166293200,00,0.00,N,5,-850,
20230619,21500,20800,22050,20300,114083,2405516800,00,0.00,N,2,700,
20230612,20800,21400,22300,19200,262119,5470635850,00,0.00,N,5,-450,
20230605,21250,21450,23450,21200,228872,5107647750,00,0.00,N,5,-250,
20230530,21500,20400,21700,19840,156888,3218349050,00,0.00,N,2,1350,
20230522,20150,19150,20450,18950,166159,3292833980,00,0.00,N,2,970,
20230515,19180,18010,21200,17900,561613,10907750550,00,0.00,N,2,1010,
20230508,18170,17920,18240,17730,71469,1282304210,00,0.00,N,2,110,
20230502,18060,18370,18740,17900,72203,1314656540,00,0.00,N,5,-310,
20230424,18370,18040,18650,17700,149643,2718542720,00,0.00,N,2,330,
20230417,18040,18000,18480,17300,279806,4996368010,00,0.00,N,2,40,
20230410,18000,19300,19300,17220,421251,7689079100,00,0.00,N,5,-430,
20230403,18430,15500,18430,15140,530805,8729573820,00,0.00,N,2,3130,
20230327,15300,15440,16020,14890,284322,4334968830,00,0.00,N,5,-140,
20230320,15440,14900,16790,14610,638600,10125054180,00,0.00,N,2,540,
20230313,14900,14900,15750,14250,315825,4693687760,00,0.00,N,5,-100,
20230306,15000,15180,15400,14800,229442,3460435770,00,0.00,N,5,-180,
20230227,15180,14940,15700,14750,256291,3915459260,00,0.00,N,2,240,
20230220,14940,14830,15430,14730,343037,5177554970,00,0.00,N,2,130,
20230213,14810,14450,15100,14400,259638,3818879400,00,0.00,N,2,160,
20230206,14650,15210,15500,14620,482975,7312271390,00,0.00,N,5,-440,
20230130,15090,15460,15520,14260,1192523,17638311470,00,0.00,N,5,-300,
20230125,15390,18750,19890,13730,3024594,46278317590,00,0.00,N,5,-3060,
20230116,18450,18500,19500,16800,633121,11667430500,00,0.00,N,5,-50,
20230109,18500,20700,21250,18400,584559,11418760950,00,0.00,N,5,-3750,
20230102,22250,23100,23350,21000,361040,7908622400,00,0.00,N,5,-1950,
20221226,24200,23000,24500,22800,593820,14015551600,00,0.00,N,2,750,
20221219,23450,24000,24500,23150,101794,2421694200,00,0.00,N,5,-700,
20221212,24150,23550,24500,23100,91215,2161826700,00,0.00,N,2,550,
20221205,23600,22950,24400,22900,72850,1714474600,00,0.00,N,2,650,
20221128,22950,23200,23300,22600,78463,1795050750,00,0.00,N,5,-250,
20221121,23200,23800,24250,22800,109657,2541358950,00,0.00,N,5,-600,
20221114,23800,24250,24600,23750,76629,1849102300,00,0.00,N,5,-300,
20221107,24100,24600,24650,24000,77726,1883846400,00,0.00,N,5,-400,
20221031,24500,23900,25650,23700,118108,2916964900,00,0.00,N,2,550,
20221024,23950,23650,24300,23400,46159,1095830350,00,0.00,N,2,300,
20221017,23650,24000,24550,23000,121310,2891306250,00,0.00,N,5,-500,
20221011,24150,25200,25200,23850,67428,1646778450,00,0.00,N,5,-1050,
20221004,25200,24600,25500,24000,77848,1937991250,00,0.00,N,2,900,
20220926,24300,24800,26400,23850,231870,5779062700,00,0.00,N,5,-650,
20220919,24950,26400,26400,24800,158306,4015204250,00,0.00,N,5,-1000,
20220913,25950,24500,26500,24350,215266,5503663400,00,0.00,N,2,1550,
20220905,24400,24100,24700,23100,128811,3073811850,00,0.00,N,2,250,
20220829,24150,23450,24600,22950,106145,2528795250,00,0.00,N,2,450,
20220822,23700,23000,24200,22600,94869,2208267100,00,0.00,N,2,750,
20220816,22950,23750,23800,22750,137074,3156084800,00,0.00,N,5,-750,
20220808,23700,23850,24100,23300,46928,1106635150,00,0.00,N,5,-150,
20220801,23850,23700,24150,22850,52552,1233273100,00,0.00,N,2,150,
20220725,23700,23950,24750,23500,130770,3093868250,00,0.00,N,5,-50,
20220718,23750,22650,24300,22600,80078,1904459100,00,0.00,N,2,1100,
20220711,22650,22150,22850,21900,50973,1138889150,00,0.00,N,2,600,
20220704,22050,22350,22800,20800,54873,1209546600,00,0.00,N,5,-150,
20220627,22200,22050,22950,20900,58154,1282053250,00,0.00,N,2,250,
20220620,21950,22750,22750,20800,2400307,50808874200,00,0.00,N,5,-250,
20220613,22200,23850,24050,21800,281219,6378405500,00,0.00,N,5,-1900,
20220607,24100,23900,25000,23500,60894,1471327600,00,0.00,N,2,150,
20220530,23950,23850,24200,23350,94466,2233903000,00,0.00,N,2,250,
20220523,23700,23700,24100,23200,112040,2639052300,00,0.00,N,5,-200,
20220516,23900,24250,24250,23400,83668,1986648750,00,0.00,N,5,-350,
20220509,24250,26450,26450,23800,133023,3260132050,00,0.00,N,5,-1900,
20220502,26150,26150,26900,25250,171394,4501582200,00,0.00,N,2,1100,
20220425,25050,26200,27300,24350,277039,7358239150,00,0.00,N,5,-1150,
20220418,26200,25950,26400,25450,99896,2592984950,00,0.00,N,2,250,
20220411,25950,26200,26200,25500,74744,1927621250,00,0.00,N,5,-50,
20220404,26000,26150,26250,25500,58351,1508534100,00,0.00,N,5,-50,
20220328,26050,25900,26700,25300,120587,3124987900,00,0.00,N,2,150,
20220321,25900,25100,26050,25100,122342,3141017050,00,0.00,N,2,800,
20220314,25100,25000,25100,23800,86226,2109485800,00,0.00,N,2,1050,
20220307,24050,23950,25600,23650,75951,1846107300,00,0.00,N,2,50,
20220228,24000,24000,24300,23600,28826,689364350,00,0.00,N,2,150,
20220221,23850,24000,24550,23500,120210,2868724850,00,0.00,N,5,-150,
20220214,24000,24100,24300,22950,84587,2012134250,00,0.00,N,5,-350,
20220207,24350,24400,25300,24100,143820,3514642650,00,0.00,N,5,-250,
20220203,24600,25000,25000,24300,32630,800207050,00,0.00,N,2,100,
20220124,24500,26050,26050,23500,235453,5722931250,00,0.00,N,5,-1300,
20220117,25800,27000,28450,25650,288879,7784380300,00,0.00,N,5,-850,
20220110,26650,26750,27450,26250,168664,4506854700,00,0.00,N,5,-100,
20220103,26750,27300,27400,26150,252041,6741840150,00,0.00,N,5,-250,
20211227,27000,26950,27350,25000,396064,10353849500,00,0.00,N,2,400,
20211220,26600,26350,26800,25200,291509,7609308650,00,0.00,N,2,250,
20211213,26350,27100,28750,26200,466325,12920618950,00,0.00,N,5,-550,
20211206,26900,26450,27300,26000,303240,8145225100,00,0.00,N,2,400,
20211129,26500,26000,26950,25100,191448,4949934150,00,0.00,N,3,0,
20211122,26500,26850,27500,26350,284512,7639241200,00,0.00,N,5,-400,
20211115,26900,26350,27050,25950,204072,5422737250,00,0.00,N,2,550,
20211108,26350,26400,26450,25250,316982,8191283150,00,0.00,N,2,650,
20211101,25700,25350,26050,25050,218341,5583867350,00,0.00,N,2,150,
20211025,25550,23900,26450,23850,402554,10249958850,00,0.00,N,2,1500,
20211018,24050,24200,24500,23700,105214,2532439050,00,0.00,N,5,-150,
20211012,24200,23150,24400,22850,108181,2550736300,00,0.00,N,2,1050,
20211005,23150,23550,23700,22800,105758,2447866700,00,0.00,N,5,-400,
20210927,23550,23800,24500,23500,190879,4564091650,00,0.00,N,5,-400,
20210923,23950,23900,24100,23650,72906,1738071950,00,0.00,N,5,-300,
20210913,24250,24000,24450,23700,164834,3952187000,00,0.00,N,2,200,
20210906,24050,24250,24400,23650,121248,2899464050,00,0.00,N,5,-150,
20210830,24200,24300,24500,23700,120834,2916902250,00,0.00,N,5,-100,
20210823,24300,23650,24750,23550,198179,4781493100,00,0.00,N,2,600,
20210817,23700,24100,24650,23500,237979,5721696150,00,0.00,N,5,-700,
20210809,24400,24050,24600,23600,229044,5503248650,00,0.00,N,2,400,
20210802,24000,23800,24050,23200,117584,2769554000,00,0.00,N,2,450,
20210726,23550,23350,23750,22450,167878,3842791900,00,0.00,N,2,300,
20210719,23250,24000,24000,23100,115186,2699239800,00,0.00,N,5,-750,
20210712,24000,22850,24050,22800,147139,3433096400,00,0.00,N,2,1050,