KissMeData/290650/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,20850,23200,23250,20400,574432,12407734450,00,0.00,N,5,-2550,
20250203,23400,22500,24350,21900,456214,10490138150,00,0.00,N,2,400,
20250131,23000,23250,23450,22700,92822,2131220700,00,0.00,N,5,-250,
20250120,23250,24500,27300,22800,1837290,46071448000,00,0.00,N,5,-1200,
20250113,24450,26550,26700,22550,1122431,26926010600,00,0.00,N,5,-2250,
20250106,26700,26600,27450,25700,689762,18325078750,00,0.00,N,5,-400,
20241230,27100,23200,27150,22850,814892,20819064200,00,0.00,N,2,4050,
20241223,23050,22000,23200,21000,675723,15097144100,00,0.00,N,2,1500,
20241216,21550,19990,23500,19860,1070780,23244130880,00,0.00,N,2,1750,
20241209,19800,19120,20150,18020,657143,12573347960,00,0.00,N,2,710,
20241202,19090,16950,19380,16000,628005,11119849780,00,0.00,N,2,2300,
20241125,16790,16030,17480,16030,271752,4581331010,00,0.00,N,2,710,
20241118,16080,15850,16400,15640,252552,4039671020,00,0.00,N,2,80,
20241111,16000,17300,17650,15000,674438,10820698720,00,0.00,N,5,-1470,
20241104,17470,17510,18810,17470,240646,4362915050,00,0.00,N,5,-280,
20241028,17750,18500,18620,17430,245971,4424969860,00,0.00,N,5,-780,
20241021,18530,18890,19720,18190,287286,5428731300,00,0.00,N,5,-170,
20241014,18700,19350,19780,18450,313763,6035919440,00,0.00,N,5,-720,
20241007,19420,20000,20150,19010,266337,5200755420,00,0.00,N,5,-680,
20240930,20100,20050,20600,19790,226878,4578078680,00,0.00,N,2,250,
20240923,19850,18080,20250,17890,667567,12920372690,00,0.00,N,2,1770,
20240919,18080,17860,18380,17780,120724,2190352460,00,0.00,N,2,330,
20240909,17750,16780,17750,16590,350183,5936124190,00,0.00,N,2,700,
20240902,17050,19050,19050,16530,591077,10350034890,00,0.00,N,5,-1980,
20240826,19030,18910,19270,18680,247361,4671022550,00,0.00,N,2,60,
20240819,18970,19040,19600,18610,372909,7107437090,00,0.00,N,2,70,
20240812,18900,18760,19360,18470,255493,4807104980,00,0.00,N,2,40,
20240805,18860,19000,19270,16480,895714,16120176940,00,0.00,N,5,-530,
20240729,19390,20700,21200,19290,337746,6792395970,00,0.00,N,5,-1210,
20240722,20600,21000,21450,19970,451569,9233412570,00,0.00,N,5,-600,
20240715,21200,22100,22300,20600,799766,17055342950,00,0.00,N,5,-900,
20240708,22100,24300,24750,21500,1252648,28641562550,00,0.00,N,5,-2200,
20240701,24300,24650,25800,23500,818326,20054475200,00,0.00,N,5,-300,
20240624,24600,21450,24600,21100,933041,21684112250,00,0.00,N,2,3150,
20240617,21450,22050,22300,20900,496424,10684094550,00,0.00,N,5,-650,
20240610,22100,19410,23200,19150,1255437,26918311610,00,0.00,N,2,2550,
20240603,19550,19200,19600,18660,557500,10705181620,00,0.00,N,2,650,
20240527,18900,19600,20000,18230,1148957,21913610490,00,0.00,N,5,-680,
20240520,19580,22200,22200,19550,748997,15289415910,00,0.00,N,5,-2620,
20240513,22200,21150,23300,20700,563310,12409645700,00,0.00,N,2,1150,
20240507,21050,20900,21350,20550,298844,6269593550,00,0.00,N,2,350,
20240429,20700,19660,21150,19650,342484,7042178310,00,0.00,N,2,1050,
20240422,19650,20400,21000,19600,390840,7884933610,00,0.00,N,5,-850,
20240415,20500,20850,20850,19610,497503,10015469820,00,0.00,N,5,-350,
20240408,20850,21250,21400,20200,424315,8819330650,00,0.00,N,5,-400,
20240401,21250,23500,24350,20900,802259,17883798000,00,0.00,N,5,-2050,
20240325,23300,23500,24400,23150,436536,10359376850,00,0.00,N,2,100,
20240318,23200,23200,23750,22700,451633,10458163900,00,0.00,N,3,0,
20240311,23200,23850,24450,23100,426627,10052569650,00,0.00,N,5,-500,
20240304,23700,24150,24800,22600,616757,14652614500,00,0.00,N,5,-50,
20240226,23750,25450,26150,23600,613614,15046015050,00,0.00,N,5,-1700,
20240219,25450,24800,27300,24150,825421,21550928100,00,0.00,N,2,750,
20240213,24700,24100,25250,23450,329523,8023140700,00,0.00,N,2,700,
20240205,24000,24500,26100,23850,395136,9800766550,00,0.00,N,5,-650,
20240129,24650,24500,24900,23050,448046,10758490850,00,0.00,N,2,150,
20240122,24500,26500,26500,24300,505387,12729942700,00,0.00,N,5,-1500,
20240115,26000,28150,28250,25600,489819,12969875200,00,0.00,N,5,-2250,
20240108,28250,27350,29100,26600,634858,17577237100,00,0.00,N,2,800,
20240102,27450,28700,29500,27400,534118,15155615900,00,0.00,N,5,-1550,
20231226,29000,29250,29750,28450,358927,10425588850,00,0.00,N,5,-50,
20231218,29050,29950,30200,28350,630110,18316321400,00,0.00,N,5,-600,
20231211,29650,31000,31250,29500,343371,10422123100,00,0.00,N,5,-1250,
20231204,30900,32000,32000,30200,578760,17859188050,00,0.00,N,5,-1300,
20231127,32200,33800,34750,31150,652844,22001563100,00,0.00,N,5,-1800,
20231120,34000,34100,35250,33000,692398,23673104850,00,0.00,N,2,200,
20231113,33800,33950,34800,32850,530115,17909434200,00,0.00,N,2,100,
20231106,33700,33500,34450,32450,673592,22627454600,00,0.00,N,2,850,
20231030,32850,28550,33300,27850,790305,24312423100,00,0.00,N,2,4300,
20231023,28550,27550,28950,27200,721324,20205068450,00,0.00,N,2,750,
20231016,27800,30600,31500,27650,1036907,30563163000,00,0.00,N,5,-3550,
20231010,31350,33700,34500,29750,718817,22900936000,00,0.00,N,5,-2050,
20231004,33400,34550,34750,32000,479086,15899809900,00,0.00,N,5,-300,
20230925,33700,33500,34700,32450,559289,18650532600,00,0.00,N,5,-150,
20230918,33850,36550,38050,33500,1054285,37781129300,00,0.00,N,5,-3300,
20230911,37150,38850,39200,36250,841170,31685504100,00,0.00,N,5,-1400,
20230904,38550,36350,39650,35800,1236784,47253793800,00,0.00,N,2,2550,
20230828,36000,34900,36800,33800,947288,33592723550,00,0.00,N,2,1550,
20230821,34450,35350,36050,33450,1096408,38060714300,00,0.00,N,5,-1000,
20230814,35450,39000,39900,33700,1314979,49007729750,00,0.00,N,5,-3550,
20230807,39000,38600,39350,34400,1740164,63886543100,00,0.00,N,2,350,
20230731,38650,38750,40350,36800,1518694,58033871150,00,0.00,N,5,-100,
20230724,38750,40550,41700,36400,2374204,91653027800,00,0.00,N,5,-1450,
20230717,40200,35350,40900,34700,1884022,71103881000,00,0.00,N,2,4850,
20230710,35350,37400,38050,34400,1806217,65063582800,00,0.00,N,5,-1600,
20230703,36950,34550,37350,34100,1188978,42412701000,00,0.00,N,2,2400,
20230626,34550,33700,37800,33600,1357105,48153729150,00,0.00,N,2,550,
20230619,34000,33150,35800,32300,1100807,37443468200,00,0.00,N,2,750,
20230612,33250,36300,36400,33050,1288339,44520986900,00,0.00,N,5,-3000,
20230605,36250,34800,37150,34450,1200112,43229252200,00,0.00,N,2,1500,
20230530,34750,34400,35150,33350,730994,25062565400,00,0.00,N,2,500,
20230522,34250,32150,34500,31550,1328649,44180201350,00,0.00,N,2,2300,
20230515,31950,30900,32950,29550,1218999,38606528150,00,0.00,N,2,1150,
20230508,30800,31300,31850,29350,964574,29498347400,00,0.00,N,5,-400,
20230502,31200,30250,31200,29050,600595,18034625500,00,0.00,N,2,500,
20230424,30700,29100,31650,28600,1538009,46223097650,00,0.00,N,2,1550,
20230417,29150,30700,33850,28550,2801404,87632655500,00,0.00,N,5,-1250,
20230410,30400,27450,30550,26150,1444387,40470184100,00,0.00,N,2,3100,
20230403,27300,25900,27750,25250,1308495,34784486900,00,0.00,N,2,1600,
20230327,25700,23600,26350,23300,999097,24832383250,00,0.00,N,2,1950,
20230320,23750,23800,25600,23500,1055871,25665249250,00,0.00,N,2,550,
20230313,23200,26450,26850,22050,1751957,41506944600,00,0.00,N,5,-3600,
20230306,26800,22700,27700,22650,2057391,52787694200,00,0.00,N,2,4100,
20230227,22700,21850,23000,21600,407239,9203483550,00,0.00,N,2,600,
20230220,22100,22250,23150,21800,532633,11971999000,00,0.00,N,5,-300,
20230213,22400,22000,22800,21150,552577,12113981000,00,0.00,N,2,400,
20230206,22000,22300,22850,21500,579236,12807222650,00,0.00,N,5,-350,
20230130,22350,21950,23250,21500,673264,15019755150,00,0.00,N,2,400,
20230125,21950,23100,23650,21650,556991,12517131100,00,0.00,N,5,-900,
20230116,22850,23350,23500,22100,481488,10981771700,00,0.00,N,5,-450,
20230109,23300,22050,23900,22050,589970,13601506500,00,0.00,N,2,1500,
20230102,21800,23100,23700,20150,895315,19272300500,00,0.00,N,5,-1300,
20221226,23100,23100,24100,22500,988836,22935354700,00,0.00,N,2,50,
20221219,23050,25000,25250,22750,784684,18710095150,00,0.00,N,5,-2150,
20221212,25200,24600,26150,24200,672490,16916959500,00,0.00,N,2,200,
20221205,25000,23250,25650,23250,760345,18781910750,00,0.00,N,2,1850,
20221128,23150,23150,24750,22350,735148,17155904950,00,0.00,N,5,-400,
20221121,23550,25600,25650,22650,1577130,37399523900,00,0.00,N,5,-2200,
20221114,25750,27150,30900,25250,2786190,78472059150,00,0.00,N,5,-1450,
20221107,27200,26000,27500,25650,775758,20707975700,00,0.00,N,2,1400,
20221031,25800,22200,26100,22000,992921,24296205850,00,0.00,N,2,4000,
20221024,21800,21400,23600,21400,626769,14002753350,00,0.00,N,2,800,
20221017,21000,20200,22600,19800,757580,15925374400,00,0.00,N,2,200,
20221011,20800,21300,22150,17350,1912378,37277142950,00,0.00,N,5,-1050,
20221004,21850,24200,24300,21850,550068,12650065900,00,0.00,N,5,-2100,
20220926,23950,22300,24550,22150,849752,19815791450,00,0.00,N,2,1250,
20220919,22700,24250,25500,22550,649354,15677044800,00,0.00,N,5,-1550,
20220913,24250,24400,25750,23950,317624,7881754100,00,0.00,N,5,-100,
20220905,24350,24950,25050,23450,469914,11390222850,00,0.00,N,5,-600,
20220829,24950,25300,26650,24500,652181,16521516700,00,0.00,N,5,-1100,
20220822,26050,25650,26750,25050,610044,15728640200,00,0.00,N,5,-150,
20220816,26200,28450,28500,26100,553409,15066299250,00,0.00,N,5,-2100,
20220808,28300,30450,30450,27450,873240,24940341850,00,0.00,N,5,-2150,
20220801,30450,29800,31000,29000,549044,16380535700,00,0.00,N,2,500,
20220725,29950,29900,30350,28800,594782,17543858800,00,0.00,N,5,-200,
20220718,30150,31750,32900,30100,624758,19698252600,00,0.00,N,5,-1350,
20220711,31500,31700,32600,30650,546817,17259950050,00,0.00,N,5,-200,
20220704,31700,29550,32600,29250,741974,23148826200,00,0.00,N,2,2250,
20220627,29450,33850,34750,28100,1395958,44158593300,00,0.00,N,5,-3400,
20220620,32850,34300,34850,30550,826838,26989011700,00,0.00,N,5,-1400,
20220613,34250,36500,36500,32500,1212662,41446329900,00,0.00,N,5,-2950,
20220607,37200,37800,38000,36100,521293,19205490050,00,0.00,N,5,-600,
20220530,37800,39900,40600,36900,1116642,43007757550,00,0.00,N,5,-1200,
20220523,39000,38100,41600,35150,2457576,94966767250,00,0.00,N,2,1250,
20220516,37750,42700,46700,37450,2828633,119209456800,00,0.00,N,5,-4950,
20220509,42700,38100,43500,36400,1166092,47339680750,00,0.00,N,2,4300,
20220502,38400,39400,40650,37900,387096,15098566100,00,0.00,N,5,-1650,
20220425,40050,40350,40650,37950,596630,23482501100,00,0.00,N,5,-1150,
20220418,41200,41800,42300,40000,664299,27321761550,00,0.00,N,5,-750,
20220411,41950,41000,41950,38600,934165,37864459650,00,0.00,N,2,1350,
20220404,40600,37800,42100,36450,1859143,73403349700,00,0.00,N,2,2800,
20220328,37800,33650,38750,32800,1225782,44790183800,00,0.00,N,2,4400,
20220321,33400,33650,33950,32800,275169,9166342250,00,0.00,N,5,-200,
20220314,33600,33650,34200,32350,334964,11166925250,00,0.00,N,5,-50,
20220307,33650,32600,34000,31900,362547,11965176850,00,0.00,N,2,650,
20220228,33000,32000,33200,31550,274755,8918900850,00,0.00,N,2,800,
20220221,32200,31650,32200,30550,330576,10369760850,00,0.00,N,5,-150,
20220214,32350,30550,33050,30350,452519,14264220600,00,0.00,N,2,1150,
20220207,31200,32000,33300,31050,435090,13800624300,00,0.00,N,5,-600,
20220203,31800,32000,32400,31300,131793,4179259000,00,0.00,N,2,200,
20220124,31600,32300,32550,30700,576123,18102584600,00,0.00,N,5,-950,
20220117,32550,33850,34000,31500,525159,17197845500,00,0.00,N,5,-1300,
20220110,33850,35050,35500,33350,601483,20709985200,00,0.00,N,5,-1650,
20220103,35500,36600,37350,35050,587202,21106147700,00,0.00,N,5,-1100,
20211227,36600,34850,37200,34350,1129721,40247019050,00,0.00,N,2,1800,
20211220,34800,38600,38850,34800,1157041,42387831550,00,0.00,N,5,-3100,
20211213,37900,36600,38800,36500,913897,34350798700,00,0.00,N,2,1050,
20211206,36850,35000,38350,34950,1129229,41504876900,00,0.00,N,2,1850,
20211129,35000,32000,35300,30350,944068,30705560800,00,0.00,N,2,2000,
20211122,33000,34700,35550,32650,538052,18274513900,00,0.00,N,5,-1600,
20211115,34600,35350,36550,33900,559439,19696867350,00,0.00,N,5,-750,
20211108,35350,34600,36050,33850,584412,20587870600,00,0.00,N,2,750,
20211101,34600,34500,35850,34150,440186,15367475400,00,0.00,N,2,400,
20211025,34200,33250,36550,32900,550358,19086722050,00,0.00,N,2,950,
20211018,33250,35850,36500,32550,673378,23266294750,00,0.00,N,5,-2600,
20211012,35850,35750,36200,34400,479339,16955109050,00,0.00,N,2,250,
20211005,35600,36550,36600,33750,576889,20271618250,00,0.00,N,5,-1000,
20210927,36600,39350,39400,35650,865891,32179209400,00,0.00,N,5,-2350,
20210923,38950,38750,39350,38200,343874,13311675500,00,0.00,N,5,-600,
20210913,39550,37600,40350,36800,1348720,52595148150,00,0.00,N,2,2000,
20210906,37550,37600,37900,35750,667008,24551139500,00,0.00,N,2,150,
20210830,37400,36200,38500,35300,848476,31240485550,00,0.00,N,2,1250,
20210823,36150,37700,38600,35550,954665,35071019350,00,0.00,N,5,-1350,
20210817,37500,39100,40650,36350,1506277,58401713650,00,0.00,N,5,-1250,
20210809,38750,35700,38900,34600,2127718,78217883600,00,0.00,N,2,3100,
20210802,35650,34100,36900,34100,1444022,51112886900,00,0.00,N,2,1750,
20210726,33900,34200,35400,33000,667134,22799821500,00,0.00,N,5,-100,
20210719,34000,32900,35300,32200,945469,31884051250,00,0.00,N,2,1100,
20210712,32900,34950,35650,32700,736162,25039320700,00,0.00,N,5,-2000,