KissMeData/036460/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,34850,32950,35400,32350,2340885,79087769250,00,0.00,N,2,600,
20250331,34250,34600,37300,32800,3002571,106325590425,00,0.00,N,5,-1000,
20250324,35250,38200,38250,35000,1745702,63584033300,00,0.00,N,5,-2300,
20250317,37550,36850,37950,35450,3347757,123589369400,00,0.00,N,2,800,
20250310,36750,38650,38850,35700,5048657,186653455625,00,0.00,N,5,-1550,
20250304,38300,34400,42200,34200,11298042,448476890250,00,0.00,N,2,3400,
20250224,34900,34000,38250,33900,5116758,185847850700,00,0.00,N,2,250,
20250217,34650,31700,36200,31700,4671009,160384996050,00,0.00,N,2,3050,
20250210,31600,30550,32150,29600,4451121,136866329300,00,0.00,N,2,1050,
20250203,30550,38100,38900,30000,11444868,389462142600,00,0.00,N,5,-3650,
20250131,34200,35200,35200,33950,443545,15211884300,00,0.00,N,5,-850,
20250120,35050,35700,37750,34450,3008752,108256080350,00,0.00,N,5,-650,
20250113,35700,35750,36500,34200,2564401,90880078450,00,0.00,N,5,-200,
20250106,35900,34950,36800,34500,2884146,103359473050,00,0.00,N,2,1200,
20241230,34700,33900,35200,33800,1346577,46546810700,00,0.00,N,2,550,
20241223,34150,34650,36100,33850,3174391,111726565550,00,0.00,N,5,-300,
20241216,34450,33000,35500,32950,5379456,184371916350,00,0.00,N,2,1800,
20241209,32650,32850,34500,31500,6941950,228803885150,00,0.00,N,2,300,
20241202,32350,42950,43500,31200,18265787,647991272500,00,0.00,N,5,-12300,
20241125,44650,47250,48150,44000,5642698,260351851350,00,0.00,N,5,-1700,
20241118,46350,40150,47450,40150,8285443,372609986800,00,0.00,N,2,5900,
20241111,40450,41000,42300,38700,5281980,213453713950,00,0.00,N,5,-1100,
20241104,41550,38650,43500,38350,6353680,260888962200,00,0.00,N,2,3800,
20241028,37750,40300,40950,37750,3093230,120890203400,00,0.00,N,5,-2600,
20241021,40350,41500,42200,39750,3191743,129869158250,00,0.00,N,5,-350,
20241014,40700,43850,45050,40100,4450673,188680384000,00,0.00,N,5,-3150,
20241007,43850,44650,44900,43000,3016062,132822022400,00,0.00,N,5,-450,
20240930,44300,46150,47200,42250,3955876,175551904650,00,0.00,N,5,-2050,
20240923,46350,50800,51000,46000,9434263,454045611550,00,0.00,N,5,-4450,
20240919,50800,46500,52300,45750,6010987,298004176250,00,0.00,N,2,4600,
20240909,46200,45400,47650,43600,8149250,371008657950,00,0.00,N,2,1300,
20240902,44900,52500,53800,44400,14100842,702722522700,00,0.00,N,5,-7300,
20240826,52200,49100,53000,47400,17149574,873676658900,00,0.00,N,2,3600,
20240819,48600,50800,50900,45650,14480354,690210732250,00,0.00,N,5,-1900,
20240812,50500,42800,51100,42550,21871249,1029327943050,00,0.00,N,2,9100,
20240805,41400,40350,44300,36500,11739535,486901488650,00,0.00,N,3,0,
20240729,41400,42250,45750,40900,22232969,969759203000,00,0.00,N,2,2450,
20240722,38950,41850,42500,38200,6589323,265203926900,00,0.00,N,5,-2750,
20240715,41700,43250,43750,39950,13215927,553212160500,00,0.00,N,5,-1400,
20240708,43100,47150,48800,42500,17568025,800439517750,00,0.00,N,5,-3950,
20240701,47050,52500,54000,43950,27508678,1310908961400,00,0.00,N,5,-5150,
20240624,52200,60600,64000,51800,23812133,1370700282700,00,0.00,N,5,-9700,
20240617,61900,53300,64500,51600,45882732,2655862220500,00,0.00,N,2,10100,
20240610,51800,37500,56500,37500,44135945,2165523805700,00,0.00,N,2,13600,
20240603,38200,29800,49350,29700,74093371,3091884900800,00,0.00,N,2,8400,
20240527,29800,29150,29800,28300,869915,25205603350,00,0.00,N,2,650,
20240520,29150,28800,29600,28650,1061934,30979461050,00,0.00,N,2,350,
20240513,28800,28150,28900,26300,1538261,42227012550,00,0.00,N,2,650,
20240507,28150,27700,29150,27250,1180634,33342479300,00,0.00,N,2,650,
20240429,27500,26850,27700,26600,677060,18509886400,00,0.00,N,2,650,
20240422,26850,25700,27100,25450,1065574,28141438650,00,0.00,N,2,2050,
20240415,24800,24650,26450,24550,1235524,31427468250,00,0.00,N,2,150,
20240408,24650,26450,26850,24550,956896,24737098150,00,0.00,N,5,-1750,
20240401,26400,27200,27200,25850,913540,24107577950,00,0.00,N,5,-450,
20240325,26850,27800,28000,26800,611351,16715368000,00,0.00,N,5,-1100,
20240318,27950,28950,29100,26750,1086327,30172462850,00,0.00,N,5,-900,
20240311,28850,28850,29650,28000,1328119,38277362550,00,0.00,N,5,-350,
20240304,29200,29250,30050,28450,1406547,41205430850,00,0.00,N,2,200,
20240226,29000,29850,31800,27100,4712078,137694364050,00,0.00,N,5,-1200,
20240219,30200,27850,31100,27500,6717604,200715366400,00,0.00,N,2,3050,
20240213,27150,27900,28050,26350,1356551,36695803150,00,0.00,N,5,-500,
20240205,27650,27650,28350,26500,1752967,48014466400,00,0.00,N,2,100,
20240129,27550,23600,28550,23400,6312875,169017439750,00,0.00,N,2,3950,
20240122,23600,22950,23800,22900,625000,14574479600,00,0.00,N,2,700,
20240115,22900,23650,23800,22750,836926,19395854350,00,0.00,N,5,-750,
20240108,23650,24250,24550,23550,571031,13745848450,00,0.00,N,5,-600,
20240102,24250,24700,24950,24050,517557,12676475150,00,0.00,N,5,-450,
20231226,24700,24850,24900,24150,307553,7547879150,00,0.00,N,5,-50,
20231218,24750,25500,25750,24450,913344,22740893050,00,0.00,N,5,-450,
20231211,25200,25750,26000,25050,1148057,29305522350,00,0.00,N,5,-400,
20231204,25600,24850,26350,24300,1299816,32944462200,00,0.00,N,2,850,
20231127,24750,24300,24900,24300,613913,15095996200,00,0.00,N,2,250,
20231120,24500,23600,24550,23450,815544,19581993250,00,0.00,N,2,900,
20231113,23600,23250,23850,23000,681525,16005045250,00,0.00,N,2,500,
20231106,23100,23150,23750,23000,757794,17689485550,00,0.00,N,2,200,
20231030,22900,22950,23400,22750,555197,12750323400,00,0.00,N,5,-50,
20231023,22950,23700,23800,22750,723213,16740830500,00,0.00,N,5,-750,
20231016,23700,23850,24400,23600,853719,20436215150,00,0.00,N,5,-100,
20231010,23800,23800,24350,23200,578831,13821678350,00,0.00,N,2,350,
20231004,23450,23900,23900,23150,475994,11103323250,00,0.00,N,5,-450,
20230925,23900,24500,24700,23700,452514,10899074000,00,0.00,N,5,-500,
20230918,24400,25050,25250,24200,808224,20069057350,00,0.00,N,5,-800,
20230911,25200,25000,25250,24050,1663706,41079194450,00,0.00,N,2,300,
20230904,24900,24750,25250,24100,719713,17795167900,00,0.00,N,3,0,
20230828,24900,24150,25200,24100,1329282,33105882850,00,0.00,N,2,850,
20230821,24050,24100,24200,23750,845272,20228955150,00,0.00,N,5,-100,
20230814,24150,25550,25550,24000,1168948,28739209850,00,0.00,N,5,-1750,
20230807,25900,25400,26850,25000,1426727,37128870000,00,0.00,N,2,450,
20230731,25450,24700,25550,24650,1113179,28063898500,00,0.00,N,2,1000,
20230724,24450,25050,25100,23500,1336300,32456103100,00,0.00,N,5,-550,
20230717,25000,25650,25800,24850,1142978,28832333900,00,0.00,N,5,-650,
20230710,25650,24550,25850,24450,1067187,26942376150,00,0.00,N,2,1100,
20230703,24550,25800,26450,24150,1637524,41213012750,00,0.00,N,5,-1150,
20230626,25700,24600,25850,24600,849267,21628601300,00,0.00,N,2,1000,
20230619,24700,25800,26100,24550,1135142,28647732100,00,0.00,N,5,-1000,
20230612,25700,26500,26700,25200,1603539,41434006350,00,0.00,N,5,-750,
20230605,26450,26950,27150,26250,1058655,28235656350,00,0.00,N,5,-450,
20230530,26900,25900,27100,25800,1052423,27904090350,00,0.00,N,2,950,
20230522,25950,25950,26750,25950,1007301,26494277200,00,0.00,N,2,50,
20230515,25900,26750,26800,25250,1470187,38053244950,00,0.00,N,5,-600,
20230508,26500,27000,27650,25850,1822959,48790665100,00,0.00,N,5,-450,
20230502,26950,26850,27950,26750,941321,25770505550,00,0.00,N,2,150,
20230424,26800,28000,28150,26300,1316374,35421195450,00,0.00,N,5,-1300,
20230417,28100,27800,28400,27300,1304770,36302916800,00,0.00,N,2,500,
20230410,27600,26550,27950,26150,1467180,39783024550,00,0.00,N,2,950,
20230403,26650,27100,27450,26300,1127609,30341967000,00,0.00,N,5,-450,
20230327,27100,26200,28050,25950,1694356,46307541550,00,0.00,N,2,1000,
20230320,26100,27100,27500,25800,1085824,28710994200,00,0.00,N,5,-1050,
20230313,27150,26500,27150,25150,1746063,45671796400,00,0.00,N,2,450,
20230306,26700,28000,28250,26600,1679875,46055214700,00,0.00,N,5,-1200,
20230227,27900,30400,30500,27850,2616519,74731744950,00,0.00,N,5,-3300,
20230220,31200,31700,31800,30300,1360884,42228450800,00,0.00,N,5,-200,
20230213,31400,31750,32600,30850,1379190,43855295350,00,0.00,N,5,-250,
20230206,31650,32500,32500,31000,1927179,61238224100,00,0.00,N,5,-950,
20230130,32600,34550,34750,32100,1831908,60816165550,00,0.00,N,5,-1800,
20230125,34400,34300,34650,33800,873032,29858947750,00,0.00,N,2,500,
20230116,33900,33250,34400,32550,1846220,61838010750,00,0.00,N,2,900,
20230109,33000,31750,33200,31750,1830907,59324067800,00,0.00,N,2,1350,
20230102,31650,35250,35500,30950,2748873,89537873250,00,0.00,N,5,-4550,
20221226,36200,38600,39750,35850,2364618,89957580800,00,0.00,N,5,-2450,
20221219,38650,37050,39000,36250,2493813,93741747250,00,0.00,N,2,1950,
20221212,36700,34600,36750,34250,1817675,64725877000,00,0.00,N,2,2150,
20221205,34550,34350,34550,33200,1249307,42273506250,00,0.00,N,2,200,
20221128,34350,35000,35500,33600,1457101,50233974600,00,0.00,N,5,-550,
20221121,34900,34650,35300,33750,1053434,36403725500,00,0.00,N,2,300,
20221114,34600,35700,35850,34150,1524735,53357280750,00,0.00,N,5,-950,
20221107,35550,35800,37100,35200,2143331,77139642800,00,0.00,N,3,0,
20221031,35550,35350,35600,34350,878685,30755086000,00,0.00,N,2,300,
20221024,35250,33850,35600,33000,1102529,37563320650,00,0.00,N,2,1900,
20221017,33350,33450,35000,32800,1495196,50962459500,00,0.00,N,5,-850,
20221011,34200,35450,35450,32450,1357604,45831154050,00,0.00,N,5,-1850,
20221004,36050,34250,36050,34100,1849851,64715954550,00,0.00,N,2,2250,
20220926,33800,35500,35550,33000,1923677,65555747050,00,0.00,N,5,-2200,
20220919,36000,36350,37400,35700,1254442,45652527450,00,0.00,N,5,-900,
20220913,36900,39750,39950,36600,1331549,50677161250,00,0.00,N,5,-2450,
20220905,39350,42700,43050,39000,1786568,72340071300,00,0.00,N,5,-3200,
20220829,42550,45000,46500,41450,2681249,117736712550,00,0.00,N,5,-3350,
20220822,45900,41100,46000,40650,2926073,129523944350,00,0.00,N,2,4850,
20220816,41050,40850,42100,39600,1537687,63030186550,00,0.00,N,2,200,
20220808,40850,36150,41350,36100,2353757,90467217350,00,0.00,N,2,5100,
20220801,35750,37050,37100,35500,980866,35258092750,00,0.00,N,5,-1450,
20220725,37200,35550,37200,35500,1024092,37020359400,00,0.00,N,2,1700,
20220718,35500,33550,36750,33250,1910398,68095949200,00,0.00,N,2,2300,
20220711,33200,35150,35600,33100,1720661,58806037500,00,0.00,N,5,-1950,
20220704,35150,38400,38700,33750,2307462,82460722350,00,0.00,N,5,-3600,
20220627,38750,39850,41600,38200,1327756,52915157100,00,0.00,N,5,-450,
20220620,39200,43700,43900,38450,1780976,71858904200,00,0.00,N,5,-4950,
20220613,44150,47500,48000,43000,1868272,84436815750,00,0.00,N,5,-3950,
20220607,48100,44700,48150,44250,1966167,91395059400,00,0.00,N,2,3500,
20220530,44600,44700,45050,43550,917233,40612449900,00,0.00,N,3,0,
20220523,44600,43300,44950,42000,1302871,56640579850,00,0.00,N,2,1100,
20220516,43500,44600,45200,42400,1283459,56358088500,00,0.00,N,5,-700,
20220509,44200,43700,44800,42000,2317259,101119286650,00,0.00,N,2,500,
20220502,43700,40500,44400,40500,1901368,81317410050,00,0.00,N,2,2700,
20220425,41000,40000,41650,38600,2158602,86927138500,00,0.00,N,2,500,
20220418,40500,40450,41250,39850,1337445,54306850300,00,0.00,N,2,250,
20220411,40250,37250,40600,36650,1833806,71490119650,00,0.00,N,2,3000,
20220404,37250,38900,39250,36800,1484751,56318619300,00,0.00,N,5,-1550,
20220328,38800,41600,41600,38750,2052005,81434588796,00,0.00,N,5,-2600,
20220321,41400,39450,43150,39450,3157466,131020953350,00,0.00,N,2,1650,
20220314,39750,41900,43300,39050,2815300,114199493850,00,0.00,N,5,-2350,
20220307,42100,47450,48700,40800,5484566,244452610400,00,0.00,N,5,-3600,
20220228,45700,39400,45950,39050,6185046,261354773500,00,0.00,N,2,7550,
20220221,38150,35900,40850,34650,6874313,264313605800,00,0.00,N,2,2450,
20220214,35700,36000,37350,34750,1413420,50695565500,00,0.00,N,5,-350,
20220207,36050,36400,36900,35400,821071,29725670400,00,0.00,N,5,-400,
20220203,36450,35600,36550,35250,545607,19653272700,00,0.00,N,2,1400,
20220124,35050,35400,36700,33450,1580413,55170985900,00,0.00,N,5,-100,
20220117,35150,36850,36850,34850,882412,31555814750,00,0.00,N,5,-1850,
20220110,37000,37450,39700,36700,1598078,60596892800,00,0.00,N,5,-500,
20220103,37500,39250,39400,37100,898817,33622390350,00,0.00,N,5,-1600,
20211227,39100,38250,40100,37700,1485121,58037522850,00,0.00,N,2,700,
20211220,38400,38550,39300,37300,1624013,62427314100,00,0.00,N,5,-550,
20211213,38950,37850,38950,37100,1147038,43518900450,00,0.00,N,2,800,
20211206,38150,37750,38950,36800,1444283,55114110500,00,0.00,N,2,500,
20211129,37650,35800,38100,34850,1963378,71469508250,00,0.00,N,2,650,
20211122,37000,37900,38850,36850,1733203,65702223000,00,0.00,N,5,-1200,
20211115,38200,43200,43200,38050,2792350,111558355750,00,0.00,N,5,-5000,
20211108,43200,43250,45000,42100,1985085,85851032250,00,0.00,N,5,-100,
20211101,43300,44100,44750,42700,1406563,61521563400,00,0.00,N,5,-1000,
20211025,44300,44400,46200,43300,2304233,103706883950,00,0.00,N,2,350,
20211018,43950,49650,49700,43750,3809242,177238458500,00,0.00,N,5,-4950,
20211012,48900,48600,50500,47800,3642628,178060659800,00,0.00,N,2,450,
20211005,48450,46850,51800,45100,6025733,290158874400,00,0.00,N,2,800,
20210927,47650,41050,49950,41050,17954620,850043790500,00,0.00,N,2,7250,
20210923,40400,41050,42300,38550,2876950,116120432550,00,0.00,N,5,-1100,
20210913,41500,37750,43150,37700,7145334,289957133600,00,0.00,N,2,4000,
20210906,37500,36400,38150,36150,3032550,113584823700,00,0.00,N,2,1900,
20210830,35600,36400,36450,35450,1014902,36519046000,00,0.00,N,5,-400,
20210823,36000,33350,36350,33300,1443560,50794114700,00,0.00,N,2,2850,
20210817,33150,34950,36200,33000,1651043,57411413600,00,0.00,N,5,-1800,
20210809,34950,36550,36800,34600,1621725,57611402150,00,0.00,N,5,-1900,
20210802,36850,36200,36950,36100,1319317,48277212350,00,0.00,N,2,850,
20210726,36000,36600,36700,35550,1043104,37675116250,00,0.00,N,5,-550,
20210719,36550,36450,36600,35350,1291602,46505808650,00,0.00,N,2,50,
20210712,36500,35450,37100,35000,1643666,58964791450,00,0.00,N,2,1250,