KissMeData/036930/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,36050,34200,39050,34050,4251673,152464602725,00,0.00,N,5,-150,
20250331,36200,37400,39500,34950,2358682,89168446575,00,0.00,N,5,-2550,
20250324,38750,41950,42700,38150,3074440,125115446875,00,0.00,N,5,-3600,
20250317,42350,34550,43400,34200,12570052,501745318500,00,0.00,N,2,8500,
20250310,33850,31600,34350,31050,2070310,68360313450,00,0.00,N,2,2000,
20250304,31850,32350,34600,31300,2020799,66138233175,00,0.00,N,5,-1400,
20250224,33250,35850,36300,33250,2824757,98888474400,00,0.00,N,5,-3350,
20250217,36600,34550,40000,33750,9637855,363506335350,00,0.00,N,2,2750,
20250210,33850,31250,35200,30800,3703528,122801365100,00,0.00,N,2,2050,
20250203,31800,31000,32300,28800,2327788,70374471750,00,0.00,N,2,100,
20250131,31700,33200,33250,31350,560285,17875236550,00,0.00,N,5,-1350,
20250120,33050,35050,35600,32200,3016079,101046324100,00,0.00,N,5,-1650,
20250113,34700,32200,35600,32150,2431088,83524577050,00,0.00,N,2,2000,
20250106,32700,31700,33550,31250,2662713,86977798350,00,0.00,N,2,1400,
20241230,31300,28800,31450,28250,1122322,33822824200,00,0.00,N,2,2550,
20241223,28750,29500,31100,28700,1286003,38379894200,00,0.00,N,5,-250,
20241216,29000,30650,31100,29000,2022739,60764442000,00,0.00,N,5,-1200,
20241209,30200,27900,30600,27550,4423122,129966814900,00,0.00,N,2,1850,
20241202,28350,28000,29550,25850,2840313,79347643250,00,0.00,N,2,450,
20241125,27900,29750,30800,27700,2487800,72944995500,00,0.00,N,5,-1300,
20241118,29200,29150,30100,26450,2557641,72951714600,00,0.00,N,2,600,
20241111,28600,30400,30450,27150,3138605,89143505900,00,0.00,N,5,-2100,
20241104,30700,33300,34050,29750,4939595,158118656900,00,0.00,N,5,-2000,
20241028,32700,26950,33350,25900,13640699,415473556450,00,0.00,N,2,5750,
20241021,26950,27550,28600,26600,1327130,36532146150,00,0.00,N,5,-650,
20241014,27600,27050,28800,26900,1645138,45924510250,00,0.00,N,2,450,
20241007,27150,27100,27900,26850,810862,22212757450,00,0.00,N,2,100,
20240930,27050,27100,27650,26150,648728,17547986600,00,0.00,N,3,0,
20240923,27050,24350,27500,24300,1639875,42938521900,00,0.00,N,2,2300,
20240919,24750,24650,25150,23500,911730,22333295250,00,0.00,N,5,-100,
20240909,24850,22200,25150,22050,2500584,59303680250,00,0.00,N,2,2050,
20240902,22800,26800,26850,22550,1993277,48564905550,00,0.00,N,5,-4100,
20240826,26900,28250,28350,26300,1580576,43055583700,00,0.00,N,5,-1200,
20240819,28100,29350,30250,27500,1747179,50480366700,00,0.00,N,5,-1350,
20240812,29450,27600,29850,27200,1488228,42366823350,00,0.00,N,2,1950,
20240805,27500,25700,28400,22150,4353132,111688765800,00,0.00,N,2,950,
20240729,26550,28700,30500,26300,2921356,81988105650,00,0.00,N,5,-2000,
20240722,28550,31550,31700,27800,2766601,80967089300,00,0.00,N,5,-3000,
20240715,31550,35000,35150,30650,3278089,106898405150,00,0.00,N,5,-3450,
20240708,35000,35500,37150,34600,4779502,170731409700,00,0.00,N,5,-250,
20240701,35250,36950,39300,34850,6120675,228860041500,00,0.00,N,5,-2100,
20240624,37350,34500,39050,32800,5820163,211164627200,00,0.00,N,2,2550,
20240617,34800,34500,38250,34050,4545644,163260373300,00,0.00,N,2,400,
20240610,34400,34150,36600,33700,5344891,188260235650,00,0.00,N,5,-1100,
20240603,35500,32600,36800,31500,10190762,354007612350,00,0.00,N,2,2750,
20240527,32750,33750,34400,32250,3710147,123909397900,00,0.00,N,5,-900,
20240520,33650,32750,34400,32100,1759967,58385958100,00,0.00,N,2,900,
20240513,32750,32000,33750,31850,1727743,56770050750,00,0.00,N,2,550,
20240507,32200,35100,35850,32100,2503481,85121129150,00,0.00,N,5,-2150,
20240429,34350,35550,36150,32100,4311465,147362174700,00,0.00,N,5,-700,
20240422,35050,32500,37200,31650,6240799,216307310400,00,0.00,N,2,1800,
20240415,33250,35750,37250,31950,3909864,135343348400,00,0.00,N,5,-3200,
20240408,36450,38450,41450,34550,5605902,209906528400,00,0.00,N,5,-1950,
20240401,38400,36850,39100,34300,8338954,308871923900,00,0.00,N,2,1750,
20240325,36650,34950,38000,34750,5142431,188600606850,00,0.00,N,2,1250,
20240318,35400,34150,36950,33250,3577709,126042176750,00,0.00,N,2,1300,
20240311,34100,35000,37150,33450,3932624,137594145400,00,0.00,N,5,-2650,
20240304,36750,37500,39000,36250,7335541,275219166850,00,0.00,N,3,0,
20240226,36750,31950,40750,31800,20882297,795248169000,00,0.00,N,2,4300,
20240219,32450,30700,34450,30400,4543480,146271100700,00,0.00,N,2,1250,
20240213,31200,31000,32700,30900,3562832,113402945150,00,0.00,N,2,650,
20240205,30550,31500,31500,26900,5256963,153126848150,00,0.00,N,5,-950,
20240129,31500,32600,34300,30700,3818902,123999950950,00,0.00,N,5,-1350,
20240122,32850,34350,37650,32500,7806287,274385574550,00,0.00,N,5,-700,
20240115,33550,32300,33700,29350,4522243,140749766900,00,0.00,N,2,1050,
20240108,32500,32400,34400,31900,3567989,119210323850,00,0.00,N,2,100,
20240102,32400,34150,34450,31750,2472634,80638688000,00,0.00,N,5,-1800,
20231226,34200,32850,35200,31900,2402163,81261652600,00,0.00,N,2,1300,
20231218,32900,34250,34650,32800,3740178,125549208050,00,0.00,N,5,-800,
20231211,33700,33000,34800,31750,4745333,159236774900,00,0.00,N,2,1150,
20231204,32550,36700,37300,31150,5205787,172578010200,00,0.00,N,5,-3950,
20231127,36500,33300,36850,32900,5039269,175877497100,00,0.00,N,2,2900,
20231120,33600,35300,36300,32950,4252261,146579507000,00,0.00,N,5,-1950,
20231113,35550,32450,38000,32350,11878377,422361677250,00,0.00,N,2,2850,
20231106,32700,29700,34450,28700,16683194,535304082600,00,0.00,N,2,4850,
20231030,27850,25600,28250,24500,5133534,135368854700,00,0.00,N,2,1950,
20231023,25900,27200,28650,25750,5491619,148377302000,00,0.00,N,5,-1450,
20231016,27350,28500,29950,26150,5885224,166910193600,00,0.00,N,5,-1650,
20231010,29000,27800,29800,26900,5144851,147597799500,00,0.00,N,2,1550,
20231004,27450,26450,28350,26250,2670553,72525562800,00,0.00,N,2,550,
20230925,26900,27500,28400,26000,2761370,75252098450,00,0.00,N,5,-800,
20230918,27700,30550,30750,26300,8891298,254625619000,00,0.00,N,5,-3750,
20230911,31450,27600,32150,26100,19126199,577245990700,00,0.00,N,2,4200,
20230904,27250,28200,28550,26250,4045547,110557186550,00,0.00,N,5,-800,
20230828,28050,25700,28500,24550,6726225,178828579050,00,0.00,N,2,2250,
20230821,25800,25750,27500,24100,7845980,202098438300,00,0.00,N,2,500,
20230814,25300,24100,26200,23650,5500942,136882102600,00,0.00,N,2,800,
20230807,24500,27600,28200,24050,8222778,211895823200,00,0.00,N,5,-3050,
20230731,27550,28250,29900,25750,19094583,528396383500,00,0.00,N,5,-1300,
20230724,28850,21650,29400,21150,28248826,722720001450,00,0.00,N,2,7050,
20230717,21800,18980,22750,18650,29753078,641350691220,00,0.00,N,2,2820,
20230710,18980,17700,19750,17240,7592169,142241396770,00,0.00,N,2,1230,
20230703,17750,19200,19670,17700,7270259,137666055400,00,0.00,N,5,-1250,
20230626,19000,17610,19650,17440,13752347,259815587570,00,0.00,N,2,1220,
20230619,17780,17600,18760,17100,13046870,235072399400,00,0.00,N,2,240,
20230612,17540,17380,18060,16960,8634115,151451024200,00,0.00,N,2,350,
20230605,17190,16910,17320,16440,4303012,72972097430,00,0.00,N,2,430,
20230530,16760,17080,17330,16350,4096571,69200208160,00,0.00,N,2,110,
20230522,16650,17250,17470,16470,6391152,108341179960,00,0.00,N,5,-510,
20230515,17160,15320,17300,14770,7389568,120341707520,00,0.00,N,2,1950,
20230508,15210,15500,16190,14890,3873469,60433789880,00,0.00,N,5,-70,
20230502,15280,15660,16190,15150,2818538,44087739780,00,0.00,N,5,-370,
20230424,15650,17100,17110,15560,6908600,112170121530,00,0.00,N,5,-1380,
20230417,17030,17630,17650,16100,11680473,196957948060,00,0.00,N,5,-600,
20230410,17630,17300,20100,16550,53636521,987279827370,00,0.00,N,2,1730,
20230403,15900,15820,15990,14710,11104828,172146117310,00,0.00,N,5,-200,
20230327,16100,15460,17180,15120,32975427,533462610560,00,0.00,N,2,860,
20230320,15240,11610,15620,11470,26614515,375657262460,00,0.00,N,2,3630,
20230313,11610,10850,11640,10300,4131875,45343258290,00,0.00,N,2,640,
20230306,10970,11560,11750,10910,3539438,40226278460,00,0.00,N,5,-500,
20230227,11470,12160,12160,11390,3328273,38840965480,00,0.00,N,5,-800,
20230220,12270,12310,12740,11650,4248062,51593001460,00,0.00,N,3,0,
20230213,12270,12220,12640,11890,2903328,35780081040,00,0.00,N,2,50,
20230206,12220,12240,13210,11440,6490705,80693943580,00,0.00,N,5,-180,
20230130,12400,12560,12600,12020,2314740,28524461350,00,0.00,N,5,-150,
20230125,12550,12270,12670,12260,1436018,17894498140,00,0.00,N,2,550,
20230116,12000,12150,12400,11850,1408909,17055432000,00,0.00,N,5,-100,
20230109,12100,11850,12450,11700,2471203,29853756400,00,0.00,N,2,500,
20230102,11600,10650,11750,10200,2773774,30724459900,00,0.00,N,2,1000,
20221226,10600,10900,11400,10500,2178014,23904814800,00,0.00,N,5,-400,
20221219,11000,11850,12100,11000,2350219,26934163850,00,0.00,N,5,-900,
20221212,11900,12150,12700,11650,2598588,31686005500,00,0.00,N,5,-450,
20221205,12350,12250,12500,11600,2473532,29966800350,00,0.00,N,2,100,
20221128,12250,12650,13150,12150,2603932,32678081800,00,0.00,N,5,-450,
20221121,12700,12950,13100,12400,2218287,28304300750,00,0.00,N,5,-250,
20221114,12950,13050,13550,12450,3798944,49588854850,00,0.00,N,2,50,
20221107,12900,11650,12950,11500,4143310,51188315400,00,0.00,N,2,1350,
20221031,11550,11350,11700,11150,3291618,37671102250,00,0.00,N,2,450,
20221024,11100,11900,12600,11050,4212412,50102143000,00,0.00,N,5,-450,
20221017,11550,11700,12300,11500,2293096,27215229950,00,0.00,N,5,-450,
20221011,12000,12000,12300,11500,2285902,27167946500,00,0.00,N,5,-500,
20221004,12500,11950,12850,11750,3314802,40811147750,00,0.00,N,2,900,
20220926,11600,12450,12600,11250,5026542,59778815900,00,0.00,N,5,-1150,
20220919,12750,13850,14200,12650,2890468,38497981200,00,0.00,N,5,-1000,
20220913,13750,14250,14800,13700,2478121,35180609050,00,0.00,N,5,-300,
20220905,14050,14350,14650,14050,2160395,30969736350,00,0.00,N,5,-450,
20220829,14500,15650,16000,14500,4091540,62947945500,00,0.00,N,5,-1950,
20220822,16450,16350,17100,15700,3264481,53292251550,00,0.00,N,5,-150,
20220816,16600,16350,17250,16100,3426659,57019940250,00,0.00,N,2,550,
20220808,16050,16450,16450,15500,5211586,82733527950,00,0.00,N,5,-650,
20220801,16700,17150,18000,16550,7702193,132972420450,00,0.00,N,5,-250,
20220725,16950,16200,17450,16000,2773902,46471973600,00,0.00,N,2,600,
20220718,16350,16450,16900,15700,3169266,51607634850,00,0.00,N,2,250,
20220711,16100,16650,16950,15150,3220909,51172501250,00,0.00,N,5,-550,
20220704,16650,16100,17150,15650,2351205,38599537550,00,0.00,N,2,550,
20220627,16100,17050,17700,16000,3756301,63781824300,00,0.00,N,5,-650,
20220620,16750,17900,17950,15850,4909883,82166282400,00,0.00,N,5,-1000,
20220613,17750,19700,19800,17400,4572201,85264626000,00,0.00,N,5,-2650,
20220607,20400,20750,21350,20350,1982093,41254015650,00,0.00,N,5,-200,
20220530,20600,20650,21300,20400,2693218,56046870050,00,0.00,N,2,600,
20220523,20000,22100,22800,19650,6471106,135543031950,00,0.00,N,5,-2100,
20220516,22100,22550,22900,21500,3675795,81716053950,00,0.00,N,5,-150,
20220509,22250,21850,22350,20200,4097318,87355370850,00,0.00,N,2,100,
20220502,22150,21050,22600,20800,3037879,66732965450,00,0.00,N,2,700,
20220425,21450,22500,22850,20850,3481503,75699687300,00,0.00,N,5,-1700,
20220418,23150,22450,24300,22300,4715665,110454507850,00,0.00,N,2,450,
20220411,22700,23900,24300,22600,4540444,106259212150,00,0.00,N,5,-1100,
20220404,23800,25200,26100,23450,3886038,94836363250,00,0.00,N,5,-1700,
20220328,25500,25950,28100,25200,6578062,174601611500,00,0.00,N,5,-650,
20220321,26150,24850,27550,24400,4707635,121744339350,00,0.00,N,2,1600,
20220314,24550,24000,25100,22350,6994880,165304237200,00,0.00,N,2,400,
20220307,24150,26900,27500,23750,5908749,147969585050,00,0.00,N,5,-3300,
20220228,27450,25100,28400,24650,7143489,189757451650,00,0.00,N,2,2800,
20220221,24650,20650,25350,20650,11482265,260537443350,00,0.00,N,2,3550,
20220214,21100,20300,21600,19750,4249669,87847340100,00,0.00,N,2,350,
20220207,20750,21600,22050,19700,6083223,127289734600,00,0.00,N,5,-900,
20220203,21650,22000,22050,20500,2285281,48470455350,00,0.00,N,2,200,
20220124,21450,20650,21750,19650,7847994,164320643800,00,0.00,N,2,650,
20220117,20800,23600,24100,20700,5464683,121971397650,00,0.00,N,5,-2800,
20220110,23600,20500,23950,20100,6881886,151401058900,00,0.00,N,2,2850,
20220103,20750,21150,21450,19500,6258890,127642007850,00,0.00,N,5,-250,
20211227,21000,21050,22600,20000,10368377,218765611800,00,0.00,N,5,-150,
20211220,21150,19100,21650,19000,11270948,232563344500,00,0.00,N,2,1850,
20211213,19300,19250,20500,18800,9595120,188723918650,00,0.00,N,2,50,
20211206,19250,19650,20950,18650,14550725,285707636950,00,0.00,N,5,-600,
20211129,19850,16200,20250,15700,21532842,389897711900,00,0.00,N,2,3150,
20211122,16700,15550,17550,15200,14753020,243121114800,00,0.00,N,2,1500,
20211115,15200,12350,15500,12250,14980554,211761659700,00,0.00,N,2,3050,
20211108,12150,11800,12250,11200,2687625,31630162150,00,0.00,N,2,350,
20211101,11800,11400,11950,11050,2560329,29767993350,00,0.00,N,2,550,
20211025,11250,10900,11800,10750,2473413,28204138600,00,0.00,N,2,250,
20211018,11000,11150,11600,10850,1791578,20082809000,00,0.00,N,5,-200,
20211012,11200,11000,11550,10750,1337628,14865646700,00,0.00,N,2,50,
20211005,11150,11250,11500,10650,2359985,25961422300,00,0.00,N,5,-250,
20210927,11400,12250,12700,11100,2902310,34200192650,00,0.00,N,5,-900,
20210923,12300,12900,13000,12200,1346192,16887735900,00,0.00,N,5,-800,
20210913,13100,13000,13200,12450,3289480,42123234250,00,0.00,N,2,50,
20210906,13050,12350,13550,12100,7990916,102762249550,00,0.00,N,2,900,
20210830,12150,12250,12600,11600,4914917,58804768050,00,0.00,N,2,100,
20210823,12050,12050,12700,11850,4071211,49814872300,00,0.00,N,2,150,
20210817,11900,13400,13550,11900,4836160,60992479200,00,0.00,N,5,-1150,
20210809,13050,15200,15400,12550,6169042,84380238400,00,0.00,N,5,-2200,
20210802,15250,14300,15500,14100,3964541,59510019250,00,0.00,N,2,1000,
20210726,14250,15000,15350,14100,2935199,43225481950,00,0.00,N,5,-750,
20210719,15000,14250,15350,13850,6601458,97423216500,00,0.00,N,2,650,
20210712,14350,14700,14750,13800,3352709,47672259100,00,0.00,N,5,-250,