KissMeData/039200/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,31700,28150,32350,28050,984986,29353426775,00,0.00,N,2,2200,
20250331,29500,28500,31550,28000,998769,29647814075,00,0.00,N,2,400,
20250324,29100,30000,32900,28650,1385978,42794122275,00,0.00,N,5,-700,
20250317,29800,31700,33050,29400,1297901,40602732250,00,0.00,N,5,-1900,
20250310,31700,31400,33400,29900,2118038,67798049675,00,0.00,N,5,-150,
20250304,31850,29000,32600,28550,2575138,79553854725,00,0.00,N,2,2600,
20250224,29250,26400,29750,24500,1624942,45527663050,00,0.00,N,2,2750,
20250217,26500,27100,27200,25550,845337,22314515950,00,0.00,N,5,-500,
20250210,27000,29000,29350,26100,899351,24696907250,00,0.00,N,5,-2000,
20250203,29000,26150,30700,25750,1791602,51896995050,00,0.00,N,2,2300,
20250131,26700,27450,27600,26700,105625,2848008950,00,0.00,N,5,-750,
20250120,27450,27500,27700,26100,894469,24143216750,00,0.00,N,2,250,
20250113,27200,25600,27650,24700,1237160,32367274200,00,0.00,N,2,1450,
20250106,25750,24300,26850,23950,1764226,45014616350,00,0.00,N,2,1250,
20241230,24500,23450,25050,23200,418499,10210563400,00,0.00,N,2,1050,
20241223,23450,24950,25700,22800,1003397,24080941300,00,0.00,N,5,-400,
20241216,23850,23600,25300,23300,1158649,28135932750,00,0.00,N,2,550,
20241209,23300,22650,23650,21700,1104607,24921787900,00,0.00,N,2,250,
20241202,23050,24200,24550,21600,894475,20871300500,00,0.00,N,5,-950,
20241125,24000,24050,25200,23500,743629,18087458800,00,0.00,N,5,-50,
20241118,24050,23800,25350,23400,1016217,24812715500,00,0.00,N,2,200,
20241111,23850,25650,25900,23150,1570001,38649975900,00,0.00,N,5,-2100,
20241104,25950,27550,29050,25400,1644880,44230267150,00,0.00,N,5,-1550,
20241028,27500,29350,29900,27100,1924656,54561504900,00,0.00,N,5,-1200,
20241021,28700,40050,40300,28450,5478828,182163662650,00,0.00,N,5,-11400,
20241014,40100,40500,43600,38100,5411129,222592130800,00,0.00,N,2,300,
20241007,39800,39300,40000,37350,2620944,101092781550,00,0.00,N,2,1750,
20240930,38050,33850,38700,33850,2463169,88997110650,00,0.00,N,2,5200,
20240923,32850,38000,38250,32700,2405633,85171351050,00,0.00,N,5,-4750,
20240919,37600,36300,39450,35250,1720860,64506316550,00,0.00,N,2,1900,
20240909,35700,33000,38200,32900,2388247,85421595800,00,0.00,N,2,1800,
20240902,33900,42700,42950,32850,4521509,173524767200,00,0.00,N,5,-8050,
20240826,41950,41500,43700,37400,11631856,478674157450,00,0.00,N,2,2000,
20240819,39950,42750,45850,35550,11381047,450002174950,00,0.00,N,5,-3000,
20240812,42950,41600,43700,37200,2499450,100161477000,00,0.00,N,2,1400,
20240805,41550,39700,42000,34250,1660622,65765755900,00,0.00,N,2,1200,
20240729,40350,41250,43850,39550,1673688,69890635850,00,0.00,N,5,-900,
20240722,41250,41750,43600,40250,1464112,61461659350,00,0.00,N,5,-750,
20240715,42000,43900,44900,41200,2155190,93207230300,00,0.00,N,5,-1650,
20240708,43650,43750,44600,40950,2906232,124481623950,00,0.00,N,2,750,
20240701,42900,37550,44450,36400,6370876,255644866300,00,0.00,N,2,5350,
20240624,37550,34650,37950,34000,1905295,67944572550,00,0.00,N,2,2900,
20240617,34650,33050,35300,32050,1722059,58201248950,00,0.00,N,2,1600,
20240610,33050,37850,38500,32950,2499131,87518238450,00,0.00,N,5,-4450,
20240603,37500,31500,38600,31000,5806272,212235974350,00,0.00,N,2,6900,
20240527,30600,32000,32050,29500,1310602,40205072000,00,0.00,N,5,-600,
20240520,31200,33400,35200,31000,3564411,118296518400,00,0.00,N,5,-1600,
20240513,32800,29200,33800,28350,1984949,62365072550,00,0.00,N,2,3850,
20240507,28950,31600,31650,28000,1399567,40915048050,00,0.00,N,5,-2200,
20240429,31150,30200,31750,29900,932874,28760953350,00,0.00,N,2,950,
20240422,30200,28200,31500,28200,2271604,68781670050,00,0.00,N,2,2150,
20240415,28050,28150,29400,27500,1374710,38975553050,00,0.00,N,5,-300,
20240408,28350,28350,28500,25100,1391484,37325758250,00,0.00,N,2,100,
20240401,28250,27850,29800,26850,2211697,62562231750,00,0.00,N,2,650,
20240325,27600,28650,29800,26800,2322157,65902639200,00,0.00,N,5,-500,
20240318,28100,27250,29600,26400,2738301,77078624250,00,0.00,N,2,850,
20240311,27250,27750,30000,26800,5113709,144733031850,00,0.00,N,2,1250,
20240304,26000,22300,26700,22300,3862729,95394103000,00,0.00,N,2,3850,
20240226,22150,23650,24700,21950,2665024,62442279700,00,0.00,N,5,-700,
20240219,22850,19150,24350,19150,4299224,96196151080,00,0.00,N,2,3810,
20240213,19040,19020,19570,18750,484570,9253928300,00,0.00,N,5,-70,
20240205,19110,19600,19650,18600,390653,7398886310,00,0.00,N,5,-550,
20240129,19660,20050,20200,18540,719087,13840996850,00,0.00,N,5,-330,
20240122,19990,20300,20800,19410,522800,10494913260,00,0.00,N,5,-110,
20240115,20100,20700,21000,19810,455194,9231074630,00,0.00,N,5,-650,
20240108,20750,21450,22000,20650,628836,13331032300,00,0.00,N,5,-800,
20240102,21550,22900,23300,21150,723481,16072058200,00,0.00,N,5,-1500,
20231226,23050,22950,24000,21100,1091492,24909499550,00,0.00,N,2,650,
20231218,22400,20950,23300,20450,1384624,30508320850,00,0.00,N,2,1750,
20231211,20650,20300,21200,19710,890781,18124819930,00,0.00,N,2,500,
20231204,20150,19180,20700,18000,1293330,25176147050,00,0.00,N,2,1120,
20231127,19030,19310,19340,18700,666115,12646034220,00,0.00,N,5,-120,
20231120,19150,19630,19900,19050,682074,13218850300,00,0.00,N,5,-550,
20231113,19700,20650,20700,19490,683493,13651367430,00,0.00,N,5,-450,
20231106,20150,19720,21600,19660,1444666,29932228900,00,0.00,N,2,750,
20231030,19400,19030,19850,18330,1506762,28746654080,00,0.00,N,2,340,
20231023,19060,22100,22300,18300,3996049,77961754010,00,0.00,N,5,-2790,
20231016,21850,26850,27400,18150,5699591,126280190270,00,0.00,N,5,-5250,
20231010,27100,30300,31300,26550,3125778,89698351700,00,0.00,N,5,-2650,
20231004,29750,32000,32800,27750,2420138,72687240900,00,0.00,N,2,550,
20230925,29200,26900,29500,26500,976960,27429103700,00,0.00,N,2,2400,
20230918,26800,28500,29650,26300,1516829,42179843300,00,0.00,N,5,-2050,
20230911,28850,30000,34200,28100,4941612,152928493200,00,0.00,N,5,-350,
20230904,29200,27000,30450,26700,2188200,61564896550,00,0.00,N,2,2400,
20230828,26800,30800,31500,26700,2741561,77928503850,00,0.00,N,5,-3650,
20230821,30450,30550,32050,29700,1271781,39095847000,00,0.00,N,5,-150,
20230814,30600,33450,33950,28250,1999517,61648918250,00,0.00,N,5,-2700,
20230807,33300,32350,34900,31500,2528603,84776832250,00,0.00,N,2,1050,
20230731,32250,33250,36000,30000,4895055,164130450900,00,0.00,N,2,300,
20230724,31950,26200,32250,26100,6396515,184564801800,00,0.00,N,2,5900,
20230717,26050,20200,27050,19980,3555711,86238405680,00,0.00,N,2,5700,
20230710,20350,20550,21450,20050,805619,16538151400,00,0.00,N,5,-400,
20230703,20750,23450,23550,19870,1047284,22551736800,00,0.00,N,5,-2450,
20230626,23200,21550,24250,21300,1043812,23587353100,00,0.00,N,2,1550,
20230619,21650,22900,22900,21000,611545,13472752150,00,0.00,N,5,-1300,
20230612,22950,23600,24050,22050,962025,22123576600,00,0.00,N,5,-700,
20230605,23650,24600,24700,22950,726921,17302726700,00,0.00,N,5,-900,
20230530,24550,24800,25150,23300,919000,22176851000,00,0.00,N,2,50,
20230522,24500,24200,26000,23950,1564285,39003439500,00,0.00,N,2,300,
20230515,24200,21850,24750,21450,1214472,28440610850,00,0.00,N,2,2300,
20230508,21900,22550,22900,20750,3343459,73562822600,00,0.00,N,5,-300,
20230502,22200,21450,22600,21050,523794,11426750450,00,0.00,N,2,1000,
20230424,21200,22350,23050,20750,1336371,29283155450,00,0.00,N,5,-1150,
20230417,22350,24550,25400,21500,3352379,78258925200,00,0.00,N,5,-1250,
20230410,23600,22000,27250,21000,5060261,122873699800,00,0.00,N,2,2600,
20230403,21000,17910,21200,17000,2036124,38601354780,00,0.00,N,2,2870,
20230327,18130,18080,18440,17300,773692,13789908100,00,0.00,N,2,140,
20230320,17990,18960,19460,17710,800238,14983695810,00,0.00,N,5,-970,
20230313,18960,18860,19810,18000,1229804,22936764900,00,0.00,N,2,100,
20230306,18860,18100,19270,17660,1183018,21871876410,00,0.00,N,2,760,
20230227,18100,18020,18370,17560,979133,17529257630,00,0.00,N,5,-120,
20230220,18220,20700,22650,16800,2712774,52398782890,00,0.00,N,5,-2480,
20230213,20700,21400,21950,20400,876347,18556849500,00,0.00,N,5,-800,
20230206,21500,20650,22150,19550,1773687,37312288680,00,0.00,N,2,650,
20230130,20850,18780,21150,18060,1673109,32813664140,00,0.00,N,2,2040,
20230125,18810,18050,19200,17780,592487,10945326780,00,0.00,N,2,860,
20230116,17950,18250,18350,17050,700794,12445463700,00,0.00,N,3,0,
20230109,17950,16600,18600,16600,922535,16155897300,00,0.00,N,2,1400,
20230102,16550,17700,18250,16100,1074780,18168993500,00,0.00,N,5,-750,
20221226,17300,17400,18650,16800,1088695,19206913150,00,0.00,N,3,0,
20221219,17300,18150,18350,16900,839406,14802333200,00,0.00,N,5,-850,
20221212,18150,19700,19850,18050,678595,12777575550,00,0.00,N,5,-1600,
20221205,19750,19600,21200,19050,1616725,32321241550,00,0.00,N,2,600,
20221128,19150,17450,21900,17400,2005256,39190002850,00,0.00,N,2,1650,
20221121,17500,19450,19950,17500,651139,11972479450,00,0.00,N,5,-1950,
20221114,19450,17550,21400,17300,1470403,29012789500,00,0.00,N,2,1850,
20221107,17600,16350,17700,16050,991132,16573584950,00,0.00,N,2,1450,
20221031,16150,17850,18300,15850,790601,13650965200,00,0.00,N,5,-1650,
20221024,17800,17500,18350,17200,541323,9618253450,00,0.00,N,2,600,
20221017,17200,19650,19750,16800,1043391,19041343400,00,0.00,N,5,-2650,
20221011,19850,19200,22700,19200,1573852,32726984450,00,0.00,N,2,350,
20221004,19500,18700,19800,18450,520587,9895776800,00,0.00,N,2,1000,
20220926,18500,17956,19700,17700,866137,16016263250,00,0.00,N,2,13,
20220919,18487,18053,18874,17715,629323,11493186500,00,0.00,N,2,434,
20220913,18053,18632,19260,17763,364147,6703245000,00,0.00,N,5,-290,
20220905,18343,18825,19356,17812,580495,10691877250,00,0.00,N,5,-627,
20220829,18970,18825,20032,16991,3071362,56795656000,00,0.00,N,5,-4200,
20220822,23170,24376,24570,23121,936703,21926186500,00,0.00,N,5,-1448,
20220816,24618,26645,26983,24328,694420,17548859450,00,0.00,N,5,-2027,
20220808,26645,29300,29590,26645,920383,25436613200,00,0.00,N,5,-2462,
20220801,29107,27176,29397,25487,1083146,30143188400,00,0.00,N,2,1738,
20220725,27369,26163,27466,25969,287060,7673472100,00,0.00,N,2,965,
20220718,26404,27707,27900,26404,353215,9578135600,00,0.00,N,5,-627,
20220711,27031,27080,28576,26404,760786,20783084600,00,0.00,N,5,-145,
20220704,27176,25921,27466,25004,568471,15038583750,00,0.00,N,2,1207,
20220627,25969,23990,27369,23604,818353,21106148900,00,0.00,N,2,1786,
20220620,24183,24087,24425,22397,1038244,24198184100,00,0.00,N,2,289,
20220613,23894,25825,26114,23170,890679,21736110400,00,0.00,N,5,-2703,
20220607,26597,27466,27900,26259,504157,13561300000,00,0.00,N,5,-1255,
20220530,27852,27176,28962,27128,769033,21594804600,00,0.00,N,2,724,
20220523,27128,26838,28721,26694,1147797,32073606500,00,0.00,N,2,97,
20220516,27031,24280,27225,23652,1034015,26513041400,00,0.00,N,2,2558,
20220509,24473,24473,24714,22977,743189,17781397050,00,0.00,N,5,-290,
20220502,24763,25969,26356,24425,373735,9508878400,00,0.00,N,5,-1544,
20220425,26307,24618,26307,24039,690937,17454671900,00,0.00,N,2,1448,
20220418,24859,25197,26500,24666,486536,12453770600,00,0.00,N,5,-338,
20220411,25197,26114,26114,24183,681295,17041791700,00,0.00,N,5,-1062,
20220404,26259,27128,27225,25294,729165,19119915800,00,0.00,N,5,-193,
20220328,26452,28142,28142,25969,836233,22506788700,00,0.00,N,5,-1400,
20220321,27852,28721,28721,27031,786853,21839756700,00,0.00,N,5,-724,
20220314,28576,29155,29783,27852,839887,24153058600,00,0.00,N,5,-724,
20220307,29300,28480,29638,27176,610487,17516552450,00,0.00,N,2,531,
20220228,28769,29059,29928,28431,503981,14646736200,00,0.00,N,5,-483,
20220221,29252,29542,29735,27755,705461,20318818550,00,0.00,N,5,-676,
20220214,29928,28335,30748,27997,652495,19258742000,00,0.00,N,2,869,
20220207,29059,32052,32245,28914,645943,19713395950,00,0.00,N,5,-2993,
20220203,32052,31569,33017,30748,268014,8571061550,00,0.00,N,2,773,
20220124,31279,32872,33210,29445,912188,28493526800,00,0.00,N,5,-1545,
20220117,32824,32245,33500,31279,580892,18952727250,00,0.00,N,2,579,
20220110,32245,31955,34079,30941,1018487,32974169250,00,0.00,N,2,145,
20220103,32100,35527,35575,31279,1738396,57002916700,00,0.00,N,5,-3234,
20211227,35334,34369,38568,34369,2585439,93816337200,00,0.00,N,2,579,
20211220,34755,35479,37361,33838,1995009,71625804600,00,0.00,N,5,-1158,
20211213,35913,35720,37410,34320,2417865,87600839550,00,0.00,N,2,434,
20211206,35479,28528,36541,27707,2673507,89013022250,00,0.00,N,2,6903,
20211129,28576,26597,28576,25535,687266,18564406700,00,0.00,N,2,772,
20211122,27804,28914,29493,27562,666437,18938960950,00,0.00,N,5,-1062,
20211115,28866,29011,30603,28335,631186,18481326750,00,0.00,N,5,-96,
20211108,28962,31279,32293,28383,617388,18511910350,00,0.00,N,5,-2510,
20211101,31472,29011,31665,28866,752433,23015042950,00,0.00,N,2,2558,
20211025,28914,29879,30941,28817,430319,12841060300,00,0.00,N,5,-1159,
20211018,30073,30024,31376,29252,596372,18168378250,00,0.00,N,5,-48,
20211012,30121,29300,30845,26645,846754,24395011250,00,0.00,N,2,821,
20211005,29300,30121,30893,28817,904521,26737849250,00,0.00,N,5,-821,
20210927,30121,32824,33500,30121,1167107,36986737700,00,0.00,N,5,-3379,
20210923,33500,35479,35913,33114,518659,17704228350,00,0.00,N,5,-1979,
20210913,35479,33982,38086,33982,1676974,60574268400,00,0.00,N,2,1159,
20210906,34320,37603,37651,33838,1249116,44365548200,00,0.00,N,5,-3235,
20210830,37555,33548,39244,32824,2582459,95435096700,00,0.00,N,2,4538,
20210823,33017,36686,37555,31665,3302157,113149853700,00,0.00,N,5,-3138,
20210817,36155,34707,37168,34272,1713338,61721813700,00,0.00,N,2,1014,
20210809,35141,32727,36010,30652,2385029,80337549000,00,0.00,N,2,2172,
20210802,32969,32776,33789,32245,840877,27529048700,00,0.00,N,2,193,
20210726,32776,33548,33548,32534,737133,24202450150,00,0.00,N,5,-627,
20210719,33403,33210,34320,32390,990282,33084425700,00,0.00,N,3,0,
20210712,33403,35141,35720,33403,1222016,41731466100,00,0.00,N,5,-1835,