KissMeData/001450/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,20600,20550,21000,19840,1625812,33118331330,00,0.00,N,5,-800,
20250331,21400,21850,22500,21050,1109765,24116571950,00,0.00,N,5,-600,
20250324,22000,22950,23200,21950,1084571,24612182450,00,0.00,N,5,-950,
20250317,22950,23100,23650,22800,1287985,29812270800,00,0.00,N,3,0,
20250310,22950,22400,25400,22200,2896556,68693381700,00,0.00,N,2,450,
20250304,22500,23250,23350,22300,1393689,31672028000,00,0.00,N,5,-750,
20250224,23250,24100,24650,23250,2084514,49766967000,00,0.00,N,5,-750,
20250217,24000,24500,24800,24000,1618056,39478063650,00,0.00,N,5,-400,
20250210,24400,24600,24600,23650,1629006,39003007900,00,0.00,N,5,-50,
20250203,24450,24400,24750,23800,1330148,32434604325,00,0.00,N,5,-300,
20250131,24750,24250,24800,24200,529541,13041322148,00,0.00,N,2,750,
20250120,24000,25550,25600,23850,1394194,34342163050,00,0.00,N,5,-1400,
20250113,25400,26000,26650,25350,1157769,30008555100,00,0.00,N,5,-800,
20250106,26200,25100,26450,24800,1496477,38419626250,00,0.00,N,2,1200,
20241230,25000,24900,25150,24550,683235,16971926625,00,0.00,N,5,-100,
20241223,25100,24750,25800,24300,1212589,30554096550,00,0.00,N,2,350,
20241216,24750,27000,27000,23950,3502154,89887902300,00,0.00,N,5,-1950,
20241209,26700,25700,26950,24750,1777093,46624173850,00,0.00,N,2,750,
20241202,25950,26500,27300,25500,2440138,64189516810,00,0.00,N,5,-650,
20241125,26600,28150,28350,26400,2278479,62202050100,00,0.00,N,5,-1500,
20241118,28100,27450,28700,27350,1522125,42717426986,00,0.00,N,2,750,
20241111,27350,30100,30250,27250,2155463,61524314096,00,0.00,N,5,-2850,
20241104,30200,30150,30850,30000,1016715,30932451600,00,0.00,N,2,100,
20241028,30100,30400,30650,29800,1374462,41476461975,00,0.00,N,5,-250,
20241021,30350,30600,30750,29650,2010800,60762401057,00,0.00,N,5,-50,
20241014,30400,31350,32000,30250,2144241,66907398900,00,0.00,N,5,-950,
20241007,31350,30850,31650,30600,1760382,54658721200,00,0.00,N,2,600,
20240930,30750,33900,33900,30450,2654397,83352459675,00,0.00,N,5,-2900,
20240923,33650,33800,35150,32650,2443569,81840080950,00,0.00,N,2,150,
20240919,33500,33500,33600,32950,751851,25080603450,00,0.00,N,2,200,
20240909,33300,34000,34250,32300,1813394,59845237450,00,0.00,N,5,-1250,
20240902,34550,34850,36250,34250,1563960,55216111172,00,0.00,N,5,-250,
20240826,34800,35400,36000,34700,1312271,46242877050,00,0.00,N,5,-650,
20240819,35450,34350,36650,34150,2122615,75487558200,00,0.00,N,2,1150,
20240812,34300,34400,35800,33600,1523755,52811839950,00,0.00,N,2,200,
20240805,34100,33700,34750,31500,1954760,64947578900,00,0.00,N,3,0,
20240729,34100,34900,36750,34100,1784125,63366071550,00,0.00,N,5,-850,
20240722,34950,33950,35150,33450,1603902,55040708300,00,0.00,N,2,950,
20240715,34000,34350,34650,33500,1679024,57138726150,00,0.00,N,5,-450,
20240708,34450,34200,35600,33050,1785589,61440383550,00,0.00,N,5,-50,
20240701,34500,34500,35350,33400,1632663,56246332850,00,0.00,N,3,0,
20240624,34500,33050,34500,32600,1662383,55912367950,00,0.00,N,2,1400,
20240617,33100,32050,33200,31000,2347325,75679394910,00,0.00,N,2,1100,
20240610,32000,32450,33100,31950,1650751,53629046550,00,0.00,N,5,-700,
20240603,32700,32950,33350,32100,1281330,41896314722,00,0.00,N,5,-100,
20240527,32800,32450,33350,31900,2082884,68108040300,00,0.00,N,2,550,
20240520,32250,33900,34750,31950,2603293,86524444950,00,0.00,N,5,-1400,
20240513,33650,31200,35000,30950,4565309,153729544900,00,0.00,N,2,2650,
20240507,31000,30700,31350,30350,1320339,40811012300,00,0.00,N,2,550,
20240429,30450,31600,31800,30250,986155,30610850250,00,0.00,N,5,-1150,
20240422,31600,29550,31750,29300,1722109,53073541850,00,0.00,N,2,2450,
20240415,29150,28550,29550,28450,1556950,45310064100,00,0.00,N,2,400,
20240408,28750,30600,31100,28700,2167025,64627001350,00,0.00,N,5,-1750,
20240401,30500,30800,31400,30300,2130336,65502316250,00,0.00,N,3,0,
20240325,30500,33700,34050,30350,3135670,100363564250,00,0.00,N,5,-3150,
20240318,33650,34800,34800,33400,2524452,85479984750,00,0.00,N,5,-850,
20240311,34500,31950,35850,31950,2943648,100052483900,00,0.00,N,2,2550,
20240304,31950,31800,33250,31550,2134794,68863590980,00,0.00,N,2,450,
20240226,31500,34050,34150,30600,2522653,79986032875,00,0.00,N,5,-3150,
20240219,34650,34750,35700,33500,1397316,48223307650,00,0.00,N,2,200,
20240213,34450,34900,36650,33500,1825190,63426903500,00,0.00,N,5,-1200,
20240205,35650,36000,36800,33950,1964996,69238842500,00,0.00,N,5,-300,
20240129,35950,30400,36350,30250,3988166,135037368375,00,0.00,N,2,5550,
20240122,30400,28650,30600,28650,1378849,41362697437,00,0.00,N,2,1800,
20240115,28600,29950,30500,28450,1591554,46974833300,00,0.00,N,5,-1250,
20240108,29850,30050,30250,29500,1270350,37825504825,00,0.00,N,5,-150,
20240102,30000,30700,30950,29750,994253,30086515786,00,0.00,N,5,-1000,
20231226,31000,31000,31150,30200,925320,28481923950,00,0.00,N,2,200,
20231218,30800,31250,31450,30050,1581327,48467104800,00,0.00,N,5,-650,
20231211,31450,31800,31950,31250,1356448,42817163334,00,0.00,N,5,-200,
20231204,31650,31100,32150,30800,900840,28476709650,00,0.00,N,2,850,
20231127,30800,31100,31450,30400,1211090,37450671850,00,0.00,N,5,-200,
20231120,31000,30800,31250,30250,1499841,46130910450,00,0.00,N,2,350,
20231113,30650,29450,30800,29300,1861748,55865876050,00,0.00,N,2,1250,
20231106,29400,30000,30300,29000,1829468,54129388375,00,0.00,N,5,-650,
20231030,30050,31500,32250,29150,1832753,56194478800,00,0.00,N,5,-1450,
20231023,31500,32700,32900,31200,1272005,40481852200,00,0.00,N,5,-900,
20231016,32400,33550,34150,32400,1669853,55707551600,00,0.00,N,5,-1100,
20231010,33500,33850,34300,32500,1483868,49392847650,00,0.00,N,2,300,
20231004,33200,32500,33400,31950,1465834,48113518226,00,0.00,N,2,750,
20230925,32450,33200,33500,31900,1243237,40817675150,00,0.00,N,5,-650,
20230918,33100,32900,34150,32800,2678348,89558015350,00,0.00,N,3,0,
20230911,33100,31950,33650,31750,3924008,128620867989,00,0.00,N,2,1150,
20230904,31950,29700,32050,29400,2339139,72552628675,00,0.00,N,2,2100,
20230828,29850,30400,31000,29800,1738999,52831508559,00,0.00,N,5,-600,
20230821,30450,28600,30700,27700,2820094,82149861200,00,0.00,N,2,2150,
20230814,28300,30700,30900,27600,1982451,56522735572,00,0.00,N,5,-2600,
20230807,30900,29950,31450,29900,1811901,55680859300,00,0.00,N,2,600,
20230731,30300,29200,30500,28250,1928174,56064912600,00,0.00,N,2,1350,
20230724,28950,28800,29200,27250,1915316,54185787000,00,0.00,N,2,150,
20230717,28800,29800,30100,28450,1664853,48273942328,00,0.00,N,5,-1300,
20230710,30100,29900,31200,29250,1631788,49238330800,00,0.00,N,2,300,
20230703,29800,31050,31500,29500,1639613,49769872870,00,0.00,N,5,-1250,
20230626,31050,30750,31500,30600,1173469,36456661819,00,0.00,N,2,300,
20230619,30750,31200,31850,30100,2016077,62560220590,00,0.00,N,5,-250,
20230612,31000,32650,32900,30850,2047640,64669738881,00,0.00,N,5,-1650,
20230605,32650,33350,34550,32250,1587724,52807957760,00,0.00,N,5,-450,
20230530,33100,34000,34000,32350,1745314,57531799650,00,0.00,N,5,-900,
20230522,34000,33950,36300,33500,2069031,71488059445,00,0.00,N,2,150,
20230515,33850,35100,35700,33500,1863340,63941616250,00,0.00,N,5,-1550,
20230508,35400,36250,38700,35100,1697303,62551535963,00,0.00,N,5,-1650,
20230502,37050,37300,38150,36100,569573,21192054050,00,0.00,N,5,-500,
20230424,37550,36550,38450,35550,1430913,53295002050,00,0.00,N,2,1000,
20230417,36550,33850,37400,33850,1379768,49681666500,00,0.00,N,2,2450,
20230410,34100,31550,34800,31550,1358332,45476294550,00,0.00,N,2,2400,
20230403,31700,33500,33900,31600,1250780,40778908600,00,0.00,N,5,-2100,
20230327,33800,33500,34250,32750,1001043,33498405300,00,0.00,N,2,700,
20230320,33100,34500,35150,32550,1820309,61537009500,00,0.00,N,5,-1450,
20230313,34550,35400,35500,33550,2336887,80711146997,00,0.00,N,5,-550,
20230306,35100,34000,35850,33200,1637500,56518839700,00,0.00,N,2,1450,
20230227,33650,35000,35950,33450,2078915,72471533050,00,0.00,N,5,-1300,
20230220,34950,31250,35250,30700,2636280,87454927000,00,0.00,N,2,3500,
20230213,31450,30750,31950,30750,1219554,38317011400,00,0.00,N,2,400,
20230206,31050,30450,31800,30050,1382787,42797155750,00,0.00,N,2,800,
20230130,30250,31750,31850,29800,2002496,61336686900,00,0.00,N,5,-1900,
20230125,32150,31800,32500,30850,1062199,33532348300,00,0.00,N,2,100,
20230116,32050,29600,32800,29200,2926894,90739981600,00,0.00,N,2,2450,
20230109,29600,30450,30900,29500,1770341,53268249750,00,0.00,N,5,-600,
20230102,30200,29450,30450,28100,1566028,45761870750,00,0.00,N,2,750,
20221226,29450,30400,31200,28250,2173060,65642099350,00,0.00,N,5,-900,
20221219,30350,30050,31100,29800,2022571,61762582876,00,0.00,N,2,50,
20221212,30300,29250,30350,29050,2336465,69440955450,00,0.00,N,2,1000,
20221205,29300,29400,29600,28500,2344193,67903004300,00,0.00,N,5,-150,
20221128,29450,29800,30350,29200,2045391,60949421050,00,0.00,N,5,-350,
20221121,29800,29100,29900,28750,1860482,54519735050,00,0.00,N,2,850,
20221114,28950,30100,30100,28100,4133060,119458795500,00,0.00,N,5,-1150,
20221107,30100,33900,34100,29450,3694588,115113480850,00,0.00,N,5,-3850,
20221031,33950,33300,34350,32750,1308342,43893697950,00,0.00,N,2,850,
20221024,33100,33300,33300,31700,1423446,45855406700,00,0.00,N,5,-50,
20221017,33150,31150,33450,30900,1736791,56625898650,00,0.00,N,2,2000,
20221011,31150,29650,31400,29500,1241468,37529109700,00,0.00,N,2,1150,
20221004,30000,29400,30900,29350,1182846,35333854850,00,0.00,N,2,700,
20220926,29300,30950,32100,28850,1762250,53339007100,00,0.00,N,5,-1800,
20220919,31100,29800,31950,29200,1944019,59220361024,00,0.00,N,2,1400,
20220913,29700,30950,31550,29300,1433324,43386262500,00,0.00,N,5,-900,
20220905,30600,31350,31750,30400,1150656,35737088900,00,0.00,N,5,-750,
20220829,31350,31950,32500,30600,1458263,45765165138,00,0.00,N,5,-1050,
20220822,32400,34450,34600,32200,1476370,49166070850,00,0.00,N,5,-2150,
20220816,34550,34500,34700,33000,1009284,34248475250,00,0.00,N,2,450,
20220808,34100,33600,35700,32150,2431902,82460631550,00,0.00,N,2,200,
20220801,33900,32500,34500,32300,1793638,59952306950,00,0.00,N,2,1100,
20220725,32800,32450,33150,31850,1235384,39998625700,00,0.00,N,2,350,
20220718,32450,31950,33600,31800,1418516,46434146600,00,0.00,N,2,500,
20220711,31950,30950,32550,30000,1843540,58433840200,00,0.00,N,2,1300,
20220704,30650,32000,32450,29300,1547414,47882133450,00,0.00,N,5,-1200,
20220627,31850,29900,32750,29700,1497628,46451724650,00,0.00,N,2,1600,
20220620,30250,31350,32050,29250,1497826,46003654650,00,0.00,N,5,-1050,
20220613,31300,31750,33000,30350,1585515,49999199650,00,0.00,N,5,-1000,
20220607,32300,31950,32400,31400,1055683,33687691400,00,0.00,N,2,450,
20220530,31850,31650,32150,30800,1287572,40624296150,00,0.00,N,2,250,
20220523,31600,30350,31750,29850,1738062,53230553802,00,0.00,N,2,1350,
20220516,30250,31100,31650,29950,1827312,56279450500,00,0.00,N,5,-750,
20220509,31000,31550,31650,29050,2471321,75644786550,00,0.00,N,5,-750,
20220502,31750,32000,32300,30600,1793914,56124909725,00,0.00,N,5,-800,
20220425,32550,33400,34200,31100,2814954,90925110898,00,0.00,N,5,-1000,
20220418,33550,31850,34100,31450,1831377,59643264600,00,0.00,N,2,1400,
20220411,32150,32550,33150,31750,2014835,65117469750,00,0.00,N,5,-400,
20220404,32550,31750,34150,31000,2480588,80896159400,00,0.00,N,2,450,
20220328,32100,31100,32400,30600,2099829,66451399100,00,0.00,N,2,800,
20220321,31300,29250,31550,29100,2134373,65573888800,00,0.00,N,2,1950,
20220314,29350,28650,29950,28350,1750334,50917467800,00,0.00,N,2,600,
20220307,28750,27500,29150,27000,1803778,50570186400,00,0.00,N,2,600,
20220228,28150,28400,28900,26850,2199628,61126791800,00,0.00,N,5,-350,
20220221,28500,27850,29500,27000,3109360,88650267600,00,0.00,N,2,400,
20220214,28100,27950,28600,26850,2484372,69315021250,00,0.00,N,5,-50,
20220207,28150,26950,28700,26500,3000116,82933702800,00,0.00,N,2,1300,
20220203,26850,25550,27150,25500,976527,26014937000,00,0.00,N,2,1400,
20220124,25450,26300,26600,25150,2322628,59900016250,00,0.00,N,5,-1000,
20220117,26450,26200,27650,25900,2669991,71247221350,00,0.00,N,2,50,
20220110,26400,25650,26950,25600,3260531,86174713900,00,0.00,N,2,950,
20220103,25450,23150,25700,23100,3281646,80986920600,00,0.00,N,2,2500,
20211227,22950,24800,25000,22800,2816006,67444047850,00,0.00,N,5,-1800,
20211220,24750,25050,25050,24550,1287630,31867869900,00,0.00,N,5,-450,
20211213,25200,24350,25200,24200,1540966,38172606550,00,0.00,N,2,1000,
20211206,24200,24250,24800,23750,1358155,33016221200,00,0.00,N,3,0,
20211129,24200,23800,24450,22650,2164712,51102251395,00,0.00,N,5,-400,
20211122,24600,24950,26450,24350,2147710,54336028600,00,0.00,N,5,-350,
20211115,24950,25600,26000,24800,1740317,44046279400,00,0.00,N,5,-550,
20211108,25500,25150,25800,24800,1802045,45507580500,00,0.00,N,2,250,
20211101,25250,26300,26800,25000,2300441,59648197700,00,0.00,N,5,-1000,
20211025,26250,28650,28800,26050,2916836,79429624600,00,0.00,N,5,-2400,
20211018,28650,28450,29050,28000,2184491,62365832450,00,0.00,N,2,500,
20211012,28150,27700,28650,27250,2717182,76050809850,00,0.00,N,2,100,
20211005,28050,26500,28200,26250,5127121,140125878800,00,0.00,N,2,1550,
20210927,26500,25000,26550,24950,3555413,91856831750,00,0.00,N,2,1500,
20210923,25000,24550,25250,24400,686237,17057874650,00,0.00,N,2,250,
20210913,24750,25300,25800,24650,1890302,47567866550,00,0.00,N,5,-550,
20210906,25300,25700,25800,25100,2026294,51306278900,00,0.00,N,5,-350,
20210830,25650,25900,26150,25250,2467359,63243287800,00,0.00,N,5,-150,
20210823,25800,25450,26750,25100,2692145,69607742300,00,0.00,N,2,550,
20210817,25250,26250,27500,25050,4523612,119928518950,00,0.00,N,5,-900,
20210809,26150,26000,26450,25400,2650540,68622906900,00,0.00,N,2,200,
20210802,25950,26050,26350,25250,2440896,63287794350,00,0.00,N,3,0,
20210726,25950,25500,25950,25050,2173505,55535098350,00,0.00,N,2,500,
20210719,25450,25300,25700,24700,2371342,59773695250,00,0.00,N,5,-50,
20210712,25500,24850,25750,24800,2289305,58182726550,00,0.00,N,2,800,