KissMeData/267260/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,365000,340500,369500,336000,1386933,489930590812,00,0.00,N,2,30500,
20250507,334500,331500,343500,326500,924219,310531963000,00,0.00,N,2,11500,
20250428,323000,301500,326500,295500,1158005,361918985000,00,0.00,N,2,23500,
20250421,299500,329000,336500,291500,2138696,656761346500,00,0.00,N,5,-31000,
20250414,330500,316000,334500,300000,1247104,395943865500,00,0.00,N,2,20000,
20250407,310500,288500,314000,264500,2004232,582345262750,00,0.00,N,2,7500,
20250331,303000,294500,309000,275000,1616638,477123411142,00,0.00,N,5,-2000,
20250324,305000,330000,357000,293500,1455446,467948716518,00,0.00,N,5,-24500,
20250317,329500,345500,371500,329500,1307888,456826783750,00,0.00,N,5,-9000,
20250310,338500,332500,350000,320500,1368467,460486083750,00,0.00,N,2,1000,
20250304,337500,319500,354000,314500,1301459,442110740000,00,0.00,N,2,12000,
20250224,325500,366000,367500,315000,2069841,704122661661,00,0.00,N,5,-49500,
20250217,375000,385000,400500,365500,1683217,637505799442,00,0.00,N,5,-11000,
20250210,386000,387000,407000,375000,1262369,491623882500,00,0.00,N,5,-5000,
20250203,391000,400000,422000,388500,1491897,597047513000,00,0.00,N,5,-19000,
20250131,410000,412500,422000,398000,911560,369923913000,00,0.00,N,5,-35000,
20250120,445000,433000,450000,380000,2487966,1020417624498,00,0.00,N,2,27000,
20250113,418000,397000,421000,388500,722071,294561902000,00,0.00,N,2,21000,
20250106,397000,404000,417500,389000,1200705,483755189500,00,0.00,N,5,-3000,
20241230,400000,386500,409500,377500,746607,296832879750,00,0.00,N,2,8500,
20241223,391500,374000,396000,371000,852970,327628906000,00,0.00,N,2,25500,
20241216,366000,378000,397000,362000,1548715,587147336000,00,0.00,N,5,-6000,
20241209,372000,345000,383000,342500,1309390,476504927348,00,0.00,N,2,17000,
20241202,355000,351500,374000,334000,1360080,480897388500,00,0.00,N,2,5500,
20241125,349500,367000,388000,336000,1510297,548547907500,00,0.00,N,5,-13500,
20241118,363000,368000,381500,352000,1201834,439555939000,00,0.00,N,2,500,
20241111,362500,367000,413500,350000,2284615,862931333000,00,0.00,N,5,-1000,
20241104,363500,322000,367000,320000,1709637,588101053000,00,0.00,N,2,41000,
20241028,322500,349000,361000,315000,1215752,411736759500,00,0.00,N,5,-22500,
20241021,345000,314000,368500,312000,1992995,675519512500,00,0.00,N,2,34500,
20241014,310500,310000,322000,297000,727233,224394712000,00,0.00,N,2,2500,
20241007,308000,326500,351000,306500,1322936,433453301750,00,0.00,N,5,-14000,
20240930,322000,319000,334000,313500,910880,295404672749,00,0.00,N,2,2500,
20240923,319500,328500,335000,310000,1849339,597640388500,00,0.00,N,5,-14500,
20240919,334000,294500,342500,294000,1827619,591328634600,00,0.00,N,2,50500,
20240909,283500,231500,292000,225500,2562404,681489274750,00,0.00,N,2,44500,
20240902,239000,307500,308000,228500,2689873,698498040500,00,0.00,N,5,-66500,
20240826,305500,317500,322000,287000,1970606,597873845500,00,0.00,N,5,-8500,
20240819,314000,300000,329500,287000,1841070,567591597000,00,0.00,N,2,16500,
20240812,297500,291000,301000,273500,1747763,501298385000,00,0.00,N,2,8500,
20240805,289000,262000,310000,238000,3941219,1119458164805,00,0.00,N,2,14000,
20240729,275000,327000,338500,275000,3079215,945060885414,00,0.00,N,5,-45000,
20240722,320000,310000,374500,283500,5463531,1862922224250,00,0.00,N,2,13000,
20240715,307000,343000,350500,297000,1704948,548879927704,00,0.00,N,5,-27500,
20240708,334500,308500,363000,308000,1966954,664422876300,00,0.00,N,2,22500,
20240701,312000,310000,329000,293500,1921994,599393124250,00,0.00,N,2,2000,
20240624,310000,313500,323500,287500,1899840,580309100331,00,0.00,N,5,-7000,
20240617,317000,290000,317000,277500,2053296,603142414000,00,0.00,N,2,27000,
20240610,290000,256500,296500,254000,3079402,848508679500,00,0.00,N,2,30000,
20240603,260000,294500,302500,257500,2282736,639865653000,00,0.00,N,5,-41000,
20240527,301000,285000,314000,276000,5372060,1600116441369,00,0.00,N,2,18000,
20240520,283000,254500,286000,246000,3443064,907101976750,00,0.00,N,2,33000,
20240513,250000,267000,267500,246000,2712909,691521648840,00,0.00,N,5,-12000,
20240507,262000,235000,274500,234500,2696986,693405943500,00,0.00,N,2,32000,
20240429,230000,253500,263000,229000,2233403,548632630000,00,0.00,N,5,-20000,
20240422,250000,237000,258500,210000,6346191,1518509297500,00,0.00,N,2,6000,
20240415,244000,229500,250000,200000,5945780,1334610530000,00,0.00,N,2,9000,
20240408,235000,193900,265500,191600,3281576,741615588700,00,0.00,N,2,40600,
20240401,194400,179400,202000,169300,2114035,398851364400,00,0.00,N,2,15000,
20240325,179400,167100,185000,161000,2008582,356427703600,00,0.00,N,2,12900,
20240318,166500,149400,171600,148100,1767052,275185131100,00,0.00,N,2,18500,
20240311,148000,127400,157600,126800,2601831,380736286200,00,0.00,N,2,18600,
20240304,129400,125100,136700,125100,1212555,158756616300,00,0.00,N,2,5000,
20240226,124400,135000,143500,117400,1425624,182158985300,00,0.00,N,5,-9700,
20240219,134100,117500,134500,117000,2097916,269720408200,00,0.00,N,2,18200,
20240213,115900,106600,120300,106600,1158174,131708579427,00,0.00,N,2,8500,
20240205,107400,99600,109000,99400,1175337,122823699145,00,0.00,N,2,7800,
20240129,99600,104400,107700,97500,1405281,142092200100,00,0.00,N,5,-4800,
20240122,104400,100200,108400,96000,1206513,122123773800,00,0.00,N,2,5700,
20240115,98700,93200,101500,92200,1196005,115488147100,00,0.00,N,2,5800,
20240108,92900,90200,94500,88500,1089464,100031026000,00,0.00,N,2,2600,
20240102,90300,82200,92600,79400,1695693,146673316800,00,0.00,N,2,8100,
20231226,82200,83200,83200,79000,442749,35737771600,00,0.00,N,5,-300,
20231218,82500,82000,86200,82000,735036,61929148700,00,0.00,N,2,500,
20231211,82000,80700,85300,78800,1763765,144597530100,00,0.00,N,2,2000,
20231204,80000,86900,86900,79000,1130668,92228642900,00,0.00,N,5,-6300,
20231127,86300,87000,90800,83200,1437301,124107036600,00,0.00,N,5,-500,
20231120,86800,87300,87600,83500,1113767,95481085200,00,0.00,N,5,-1200,
20231113,88000,84000,89800,80500,1633290,139631723500,00,0.00,N,2,4500,
20231106,83500,75400,87200,75100,2277567,186706172700,00,0.00,N,2,7300,
20231030,76200,74400,79900,71400,1873296,143108647100,00,0.00,N,2,1800,
20231023,74400,70500,78000,65500,2323933,167581597600,00,0.00,N,2,1500,
20231016,72900,70600,78000,67700,1837892,134616224700,00,0.00,N,2,1300,
20231010,71600,67000,72200,66800,792953,55566985800,00,0.00,N,2,5500,
20231004,66100,66200,67700,64800,358490,23709539600,00,0.00,N,5,-500,
20230925,66600,69300,70200,65000,584676,39029550250,00,0.00,N,5,-3200,
20230918,69800,70300,75000,67500,1049328,74988681600,00,0.00,N,5,-400,
20230911,70200,63000,71000,62400,1661491,112873136600,00,0.00,N,2,7500,
20230904,62700,64000,65500,61500,1291863,82246866000,00,0.00,N,5,-400,
20230828,63100,67500,71500,61400,1734166,115246110600,00,0.00,N,5,-4300,
20230821,67400,70800,72600,66800,1145450,79343784600,00,0.00,N,5,-2400,
20230814,69800,73600,76400,68000,1057819,76247380100,00,0.00,N,5,-4200,
20230807,74000,74000,77200,69500,1478855,109165883000,00,0.00,N,2,1000,
20230731,73000,74600,78000,70300,1937836,143412165400,00,0.00,N,2,100,
20230724,72900,70500,84000,68000,4074224,301232760000,00,0.00,N,2,2600,
20230717,70300,68300,71700,66200,1345828,92380440900,00,0.00,N,2,2500,
20230710,67800,67900,74400,66400,2379988,165526708300,00,0.00,N,2,100,
20230703,67700,66500,69200,64300,1532624,102415787900,00,0.00,N,2,2600,
20230626,65100,56600,65900,55800,1836724,111754496100,00,0.00,N,2,8200,
20230619,56900,56000,59500,54800,1128655,64828696700,00,0.00,N,2,900,
20230612,56000,54100,56500,51700,1367250,73857587400,00,0.00,N,2,1900,
20230605,54100,52500,55000,51600,1078630,57467120200,00,0.00,N,2,1700,
20230530,52400,48300,52500,46800,1286495,64327166100,00,0.00,N,2,4150,
20230522,48250,45500,50800,45500,1136310,55557755500,00,0.00,N,2,2650,
20230515,45600,47000,49000,45100,1231835,57348186550,00,0.00,N,5,-1800,
20230508,47400,51800,52200,46600,1402555,68514539600,00,0.00,N,5,-4500,
20230502,51900,50600,53600,49950,739101,38468626950,00,0.00,N,2,1300,
20230424,50600,51800,54800,47200,2555082,131919143000,00,0.00,N,5,-400,
20230417,51000,47800,51900,46250,2292170,113733384200,00,0.00,N,2,3450,
20230410,47550,38350,48250,37350,3015776,130875542050,00,0.00,N,2,9350,
20230403,38200,38400,40250,37700,1162827,45574858350,00,0.00,N,2,300,
20230327,37900,38550,39600,36900,1134947,43082705200,00,0.00,N,5,-250,
20230320,38150,38900,40100,37350,975885,37555104500,00,0.00,N,5,-950,
20230313,39100,40000,41500,38600,827223,33046302900,00,0.00,N,5,-1250,
20230306,40350,44800,44800,40300,1112325,46741119750,00,0.00,N,5,-4550,
20230227,44900,39800,45900,39750,1477973,64321372650,00,0.00,N,2,4950,
20230220,39950,38750,41450,37500,1114980,44187557750,00,0.00,N,2,1300,
20230213,38650,38500,39650,37650,698677,27233648450,00,0.00,N,2,150,
20230206,38500,38550,39950,38100,1008413,39375234250,00,0.00,N,5,-150,
20230130,38650,38850,41950,38000,2014723,80069001900,00,0.00,N,5,-150,
20230125,38800,36600,39300,35700,1180841,44110654500,00,0.00,N,2,2300,
20230116,36500,40300,40650,36300,1447332,55307084100,00,0.00,N,5,-3800,
20230109,40300,37400,41600,36150,2057803,79468449700,00,0.00,N,2,3100,
20230102,37200,42050,43000,36000,1817244,69685363000,00,0.00,N,5,-5300,
20221226,42500,40350,44000,40300,892439,38047347500,00,0.00,N,2,1500,
20221219,41000,42550,44350,39700,1489006,63073325000,00,0.00,N,5,-1350,
20221212,42350,39250,42900,38850,1231422,51148236650,00,0.00,N,2,3000,
20221205,39350,38200,39750,36450,1301532,50058530500,00,0.00,N,2,1150,
20221128,38200,42800,43900,37250,1890023,75921907300,00,0.00,N,5,-4900,
20221121,43100,41800,44400,39850,1174737,49852084850,00,0.00,N,2,1700,
20221114,41400,38550,43500,37250,2391473,97537191300,00,0.00,N,2,3000,
20221107,38400,38400,39650,37100,1444444,55115903750,00,0.00,N,3,0,
20221031,38400,34300,39600,33550,2284968,84728858250,00,0.00,N,2,4050,
20221024,34350,31350,35400,30200,2257211,74150743900,00,0.00,N,2,3650,
20221017,30700,32300,33850,30500,1197655,38345073400,00,0.00,N,5,-2600,
20221011,33300,32300,33650,31650,987981,32298085650,00,0.00,N,2,300,
20221004,33000,32350,35750,31750,1864579,62942071450,00,0.00,N,2,1150,
20220926,31850,31350,32600,28300,2443517,73773682050,00,0.00,N,5,-150,
20220919,32000,31700,33800,30200,1353690,42852272900,00,0.00,N,3,0,
20220913,32000,33900,34000,30900,1836624,58977323450,00,0.00,N,5,-2000,
20220905,34000,31550,34450,30500,1858657,60991158250,00,0.00,N,2,2450,
20220829,31550,31700,34300,31050,3057347,99368001800,00,0.00,N,5,-1450,
20220822,33000,29500,34100,29450,2604792,83517332300,00,0.00,N,2,3000,
20220816,30000,30650,31000,28850,1277298,38261637700,00,0.00,N,5,-650,
20220808,30650,26650,30650,26050,2781704,81119759900,00,0.00,N,2,4200,
20220801,26450,27450,28350,26050,2166356,58944630250,00,0.00,N,5,-1000,
20220725,27450,23300,27650,23200,4309062,109349540300,00,0.00,N,2,4150,
20220718,23300,23150,24650,22850,1066420,25240992900,00,0.00,N,2,400,
20220711,22900,24000,24300,21600,1778994,40309248500,00,0.00,N,5,-1000,
20220704,23900,25150,26600,22500,3765701,92660585600,00,0.00,N,5,-1100,
20220627,25000,23550,26200,22850,3641789,91458156750,00,0.00,N,2,1300,
20220620,23700,20900,24150,19800,3170837,72100880450,00,0.00,N,2,3100,
20220613,20600,22800,22950,19600,1436215,30746697150,00,0.00,N,5,-2900,
20220607,23500,24500,25250,23000,1465658,35467257900,00,0.00,N,5,-1200,
20220530,24700,22050,24850,21950,2254696,53232613900,00,0.00,N,2,2850,
20220523,21850,21650,22650,21300,1685619,37051856250,00,0.00,N,2,450,
20220516,21400,24450,24800,20550,2784160,61806176800,00,0.00,N,5,-3050,
20220509,24450,24400,24900,22750,1299757,31288113550,00,0.00,N,2,50,
20220502,24400,22400,24800,22100,1584074,37941321650,00,0.00,N,2,2550,
20220425,21850,22150,22200,20350,610923,13094415450,00,0.00,N,5,-700,
20220418,22550,22150,22700,21300,606006,13413775100,00,0.00,N,2,450,
20220411,22100,20950,22650,20650,830026,18214564400,00,0.00,N,2,1300,
20220404,20800,21250,21450,20200,448272,9360374700,00,0.00,N,5,-450,
20220328,21250,20650,21550,20100,784052,16409676150,00,0.00,N,2,700,
20220321,20550,20600,20800,20100,376729,7690943750,00,0.00,N,2,50,
20220314,20500,19750,20850,19750,612222,12586145550,00,0.00,N,2,750,
20220307,19750,20150,20500,19600,317604,6328834850,00,0.00,N,5,-500,
20220228,20250,20300,21000,20000,460468,9458660050,00,0.00,N,2,50,
20220221,20200,19250,20650,18900,612664,12080545050,00,0.00,N,2,750,
20220214,19450,18000,19600,17550,522385,9720958550,00,0.00,N,2,900,
20220207,18550,19400,20150,18500,733926,14191719600,00,0.00,N,5,-650,
20220203,19200,17750,19700,17600,523831,9683734400,00,0.00,N,2,1750,
20220124,17450,19600,19650,15750,1303798,22402697950,00,0.00,N,5,-2400,
20220117,19850,19950,20150,19250,629899,12343952950,00,0.00,N,5,-250,
20220110,20100,20800,21000,19950,603063,12212264850,00,0.00,N,5,-700,
20220103,20800,20050,21450,19900,901156,18714724550,00,0.00,N,2,900,
20211227,19900,20200,20350,19700,701018,14010342750,00,0.00,N,5,-200,
20211220,20100,20650,21300,19750,1303118,26514929300,00,0.00,N,5,-550,
20211213,20650,22550,22550,20000,1268216,26903601700,00,0.00,N,5,-1850,
20211206,22500,22500,23300,22050,622614,14083448850,00,0.00,N,5,-150,
20211129,22650,22750,23500,21400,1189747,26532525650,00,0.00,N,5,-1100,
20211122,23750,25050,25450,23300,930174,22534292200,00,0.00,N,5,-1300,
20211115,25050,24250,27350,23600,2360152,60255036150,00,0.00,N,2,1000,
20211108,24050,22950,24300,22600,1091312,25869243600,00,0.00,N,2,1500,
20211101,22550,22200,22600,21300,1069298,23657534900,00,0.00,N,2,450,
20211025,22100,22700,24050,20850,2336142,52605720000,00,0.00,N,5,-750,
20211018,22850,25550,25550,22850,1491724,35546679800,00,0.00,N,5,-2450,
20211012,25300,24550,25900,24300,777049,19586151400,00,0.00,N,2,600,
20211005,24700,26550,28600,24500,2519895,66991431250,00,0.00,N,5,-1950,
20210927,26650,26000,28300,25700,2647912,71479632450,00,0.00,N,2,750,
20210923,25900,25250,26250,24650,637948,16284328900,00,0.00,N,2,250,
20210913,25650,25650,26500,24750,1453363,37109458550,00,0.00,N,5,-100,
20210906,25750,24450,27100,24100,3643389,95114062650,00,0.00,N,2,1300,
20210830,24450,23500,25750,23400,3219281,79722572750,00,0.00,N,2,1350,
20210823,23100,22850,23700,22100,1445728,33376129300,00,0.00,N,2,500,
20210817,22600,24000,25650,22200,3312299,80201416800,00,0.00,N,5,-1650,
20210809,24250,21950,25100,21700,4341995,103857487500,00,0.00,N,2,2350,
20210802,21900,23500,23750,21200,2576357,56492831650,00,0.00,N,5,-1650,
20210726,23550,22250,24100,21650,3705704,85924304000,00,0.00,N,2,1450,
20210719,22100,21450,22600,20700,2015582,44012138700,00,0.00,N,2,600,
20210712,21500,19500,21700,19400,1707433,35909175050,00,0.00,N,2,2250,