KissMeData/039440/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,18920,18710,19100,16970,798983,14583213930,00,0.00,N,5,-1000,
20250331,19920,20850,22500,19480,1164406,24308795555,00,0.00,N,5,-1530,
20250324,21450,23250,23450,20950,966943,21552692525,00,0.00,N,5,-1800,
20250317,23250,21700,23950,21100,2256359,51394174500,00,0.00,N,2,2350,
20250310,20900,19130,21250,18180,1059270,20998100975,00,0.00,N,2,1600,
20250304,19300,19550,20350,18620,1010919,19458884000,00,0.00,N,5,-690,
20250224,19990,22100,22600,19950,1230685,26207098140,00,0.00,N,5,-2760,
20250217,22750,22000,25550,21350,3105444,72941033400,00,0.00,N,2,950,
20250210,21800,19950,22300,19200,1363409,28595877030,00,0.00,N,2,1550,
20250203,20250,20000,20550,18640,1351377,26034240510,00,0.00,N,5,-700,
20250131,20950,20750,21450,20650,278102,5840472100,00,0.00,N,5,-1300,
20250120,22250,21900,23250,21250,1885964,42041115300,00,0.00,N,2,450,
20250113,21800,20100,21950,19470,1245917,25575093660,00,0.00,N,2,1700,
20250106,20100,18720,20950,18690,1834417,36556777600,00,0.00,N,2,1550,
20241230,18550,16990,18630,16900,982426,17471376400,00,0.00,N,2,1500,
20241223,17050,16600,18090,16560,945720,16257040620,00,0.00,N,2,720,
20241216,16330,15830,17310,15590,1147103,19040510550,00,0.00,N,2,820,
20241209,15510,14250,15800,13620,679189,10109390540,00,0.00,N,2,810,
20241202,14700,15010,15560,14200,708710,10590518360,00,0.00,N,5,-290,
20241125,14990,16240,16680,14780,802901,12589408530,00,0.00,N,5,-1100,
20241118,16090,16470,16650,15570,648003,10441933140,00,0.00,N,5,-370,
20241111,16460,19630,19750,15590,1563402,26753845310,00,0.00,N,5,-3170,
20241104,19630,21800,22450,19560,1250755,26135820270,00,0.00,N,5,-2120,
20241028,21750,19520,23550,18150,2446360,52120427980,00,0.00,N,2,2230,
20241021,19520,20350,20850,19410,624595,12526421730,00,0.00,N,5,-830,
20241014,20350,21800,23050,20100,934193,20263594200,00,0.00,N,5,-1500,
20241007,21850,22150,22800,21400,615017,13540518200,00,0.00,N,5,-50,
20240930,21900,22300,22400,20300,494784,10683046050,00,0.00,N,5,-400,
20240923,22300,19250,23100,19220,1860817,40194584350,00,0.00,N,2,2850,
20240919,19450,20300,20300,18600,968156,18607449680,00,0.00,N,5,-1050,
20240909,20500,18830,21400,18770,1229046,25165815460,00,0.00,N,2,1100,
20240902,19400,24600,24600,19200,1584953,33438226500,00,0.00,N,5,-5250,
20240826,24650,26500,26600,23050,1465376,36067675200,00,0.00,N,5,-1200,
20240819,25850,27600,28250,25350,1321168,35520545500,00,0.00,N,5,-1650,
20240812,27500,22800,28150,22600,2150572,54532922950,00,0.00,N,2,4900,
20240805,22600,23500,23700,20000,1987513,44248145250,00,0.00,N,5,-1650,
20240729,24250,27900,29450,24150,1690597,45208998800,00,0.00,N,5,-3500,
20240722,27750,30450,30800,26550,1883020,54290783750,00,0.00,N,5,-3000,
20240715,30750,34250,36150,30550,2117334,70086346650,00,0.00,N,5,-3550,
20240708,34300,38050,38300,33700,2170430,78213896100,00,0.00,N,5,-3350,
20240701,37650,39800,40400,36300,1934444,73309860500,00,0.00,N,5,-2100,
20240624,39750,37450,42100,37000,3368814,134898786050,00,0.00,N,2,1800,
20240617,37950,34250,40550,33900,4209850,160928554200,00,0.00,N,2,3500,
20240610,34450,34000,37000,33500,2234691,79012003150,00,0.00,N,2,600,
20240603,33850,31950,34800,31000,1482895,48770998950,00,0.00,N,2,1900,
20240527,31950,33050,34700,31500,1293034,42942296700,00,0.00,N,5,-1200,
20240520,33150,35150,36400,33100,2133935,73810783450,00,0.00,N,5,-2300,
20240513,35450,32800,36450,31650,2550903,88053538550,00,0.00,N,2,2900,
20240507,32550,36050,38100,32300,2734795,95243583850,00,0.00,N,5,-2350,
20240429,34900,39650,39700,34900,2033005,74423752600,00,0.00,N,5,-3300,
20240422,38200,36950,39150,32900,6657335,239755579650,00,0.00,N,2,250,
20240415,37950,34400,42600,33800,8811264,339448084950,00,0.00,N,2,2750,
20240408,35200,34500,36100,31100,1683218,57078648850,00,0.00,N,2,900,
20240401,34300,36600,37000,33100,2947352,103549103000,00,0.00,N,5,-2200,
20240325,36500,35000,38050,34000,2823567,102016542350,00,0.00,N,2,1450,
20240318,35050,36150,37600,34300,2636784,94622910750,00,0.00,N,5,-950,
20240311,36000,35600,43250,34550,8541738,331946803000,00,0.00,N,5,-1000,
20240304,37000,33450,39550,33450,5639157,205417610700,00,0.00,N,2,4200,
20240226,32800,34250,36150,32800,2169839,74736876600,00,0.00,N,5,-1450,
20240219,34250,32050,36900,31600,4002432,136629421100,00,0.00,N,2,1900,
20240213,32350,31350,36600,31300,6379211,217452696650,00,0.00,N,2,1850,
20240205,30500,27450,31250,27100,1928974,56613001300,00,0.00,N,2,3050,
20240129,27450,26550,29150,25800,2033050,56030589600,00,0.00,N,2,450,
20240122,27000,28850,30350,26800,2245435,64351213950,00,0.00,N,5,-1000,
20240115,28000,27050,28350,25050,1468807,38945226050,00,0.00,N,2,950,
20240108,27050,27200,28900,26300,1280432,35076852400,00,0.00,N,2,50,
20240102,27000,29600,29900,26750,1471023,40929971950,00,0.00,N,5,-2550,
20231226,29550,28900,30500,27800,1233842,36449923600,00,0.00,N,2,950,
20231218,28600,28600,31000,27600,2411750,69808370200,00,0.00,N,2,250,
20231211,28350,32000,32050,28300,1801491,53796386600,00,0.00,N,5,-3600,
20231204,31950,34200,34250,28750,2026361,62431108850,00,0.00,N,5,-1900,
20231127,33850,32100,34250,31500,1362246,45146131000,00,0.00,N,2,1500,
20231120,32350,33650,34650,31050,2514326,82239737550,00,0.00,N,5,-1600,
20231113,33950,33650,37600,32100,3380435,118771417050,00,0.00,N,5,-650,
20231106,34600,31150,37550,30000,4851803,166257553450,00,0.00,N,2,3800,
20231030,30800,29000,32650,27250,2661472,79994784950,00,0.00,N,2,1600,
20231023,29200,26550,30950,26150,2633759,74379576150,00,0.00,N,2,2350,
20231016,26850,29500,31550,25500,2434884,70007941450,00,0.00,N,5,-3300,
20231010,30150,27850,30500,27200,1879755,54277629200,00,0.00,N,2,2900,
20231004,27250,26100,28100,25500,1053398,28479960800,00,0.00,N,2,550,
20230925,26700,25250,26950,24500,800184,20551324600,00,0.00,N,2,1400,
20230918,25300,28350,28600,24650,2144514,57666083000,00,0.00,N,5,-3700,
20230911,29000,30650,34600,28350,5803108,183250965600,00,0.00,N,5,-1800,
20230904,30800,29200,32900,26000,5341068,156795525100,00,0.00,N,2,1650,
20230828,29150,24450,29500,23850,3200594,87543973700,00,0.00,N,2,4850,
20230821,24300,28750,29950,23950,4454539,120265886500,00,0.00,N,5,-4000,
20230814,28300,24100,29700,24050,3752198,102580900200,00,0.00,N,2,3300,
20230807,25000,25450,26700,24050,3183719,80572158350,00,0.00,N,5,-1050,
20230731,26050,29700,30450,24100,5567552,149203238450,00,0.00,N,5,-3700,
20230724,29750,27450,30500,24650,7281156,200572375850,00,0.00,N,2,2100,
20230717,27650,29000,30950,26300,4585190,128783812200,00,0.00,N,5,-2000,
20230710,29650,18520,31600,18130,9800393,241200141790,00,0.00,N,2,11260,
20230703,18390,19220,21450,18350,5661563,112584992370,00,0.00,N,5,-310,
20230626,18700,16430,18880,15650,3867177,65889841110,00,0.00,N,2,2010,
20230619,16690,18060,19360,16350,4820068,84296343020,00,0.00,N,5,-1310,
20230612,18000,13030,18800,12970,9800302,157601013470,00,0.00,N,2,5100,
20230605,12900,12870,12970,12520,377350,4826605520,00,0.00,N,2,30,
20230530,12870,13050,13060,12320,454539,5795763110,00,0.00,N,2,110,
20230522,12760,12760,12840,12300,547376,6908508380,00,0.00,N,2,70,
20230515,12690,11920,12740,11670,435239,5346254600,00,0.00,N,2,770,
20230508,11920,11850,12240,11690,302976,3631358830,00,0.00,N,2,160,
20230502,11760,11630,11760,11510,162172,1882522250,00,0.00,N,2,130,
20230424,11630,12040,12100,11460,262595,3068540570,00,0.00,N,5,-410,
20230417,12040,12910,12960,11940,419567,5178478360,00,0.00,N,5,-860,
20230410,12900,13350,13490,12890,702927,9246743270,00,0.00,N,5,-360,
20230403,13260,13270,13470,12600,567627,7438927500,00,0.00,N,2,10,
20230327,13250,12720,13600,12510,1206053,15820078100,00,0.00,N,2,650,
20230320,12600,12140,12700,11680,701634,8622232490,00,0.00,N,2,460,
20230313,12140,11140,12150,10700,750709,8513873050,00,0.00,N,2,1000,
20230306,11140,12100,12190,11120,632810,7373489810,00,0.00,N,5,-910,
20230227,12050,12410,12410,11850,511191,6159411450,00,0.00,N,5,-390,
20230220,12440,13250,13250,12400,507077,6482195990,00,0.00,N,5,-810,
20230213,13250,13080,13880,12790,784438,10496129730,00,0.00,N,2,160,
20230206,13090,13030,13440,12810,407514,5367543300,00,0.00,N,2,80,
20230130,13010,13440,13500,12720,440505,5719633500,00,0.00,N,5,-390,
20230125,13400,12600,13460,12550,414398,5399911810,00,0.00,N,2,1000,
20230116,12400,12350,12700,12100,331478,4110009850,00,0.00,N,2,50,
20230109,12350,12250,12650,12100,397913,4927161450,00,0.00,N,2,250,
20230102,12100,12000,12200,11100,481478,5617353900,00,0.00,N,2,150,
20221226,11950,12100,12500,11750,291216,3531091350,00,0.00,N,5,-150,
20221219,12100,13050,13300,12100,433384,5471838750,00,0.00,N,5,-1000,
20221212,13100,12950,13500,12750,359551,4716287850,00,0.00,N,2,100,
20221205,13000,13600,13800,12850,305175,4031228900,00,0.00,N,5,-650,
20221128,13650,13900,14100,13400,317793,4352932050,00,0.00,N,5,-350,
20221121,14000,14050,14200,13650,367328,5119002300,00,0.00,N,3,0,
20221114,14000,14300,14750,13950,880345,12647418600,00,0.00,N,5,-200,
20221107,14200,13200,14650,13200,795995,11161865700,00,0.00,N,2,1050,
20221031,13150,13200,13800,12800,506927,6775569450,00,0.00,N,2,250,
20221024,12900,13050,13950,12900,950866,12801181900,00,0.00,N,2,250,
20221017,12650,12700,13350,12450,323608,4157097850,00,0.00,N,5,-400,
20221011,13050,13300,13500,12450,466503,6062684950,00,0.00,N,5,-650,
20221004,13700,12750,13850,12650,608083,8058584200,00,0.00,N,2,1200,
20220926,12500,12550,12800,11850,1091754,13522254300,00,0.00,N,5,-400,
20220919,12900,14150,14200,12900,660390,8908189050,00,0.00,N,5,-1250,
20220913,14150,14550,15050,14000,516345,7486823000,00,0.00,N,5,-250,
20220905,14400,14300,14700,13900,453957,6449848400,00,0.00,N,2,50,
20220829,14350,14400,15150,14200,628052,9141851150,00,0.00,N,5,-650,
20220822,15000,14950,15250,14300,747405,10988070300,00,0.00,N,5,-200,
20220816,15200,15750,15900,14850,613482,9447084000,00,0.00,N,5,-300,
20220808,15500,16150,16150,14700,1131049,17239368200,00,0.00,N,5,-650,
20220801,16150,16900,16900,15750,543536,8786776700,00,0.00,N,5,-650,
20220725,16800,16700,17350,16500,796695,13488316250,00,0.00,N,2,50,
20220718,16750,16400,17000,16050,519521,8628551800,00,0.00,N,2,650,
20220711,16100,15900,16600,15200,720814,11524426500,00,0.00,N,2,350,
20220704,15750,14500,15950,14200,766044,11494824300,00,0.00,N,2,1200,
20220627,14550,15650,16300,14200,914708,14132288450,00,0.00,N,5,-1000,
20220620,15550,17600,17600,14750,1599943,25638324850,00,0.00,N,5,-2000,
20220613,17550,18300,18600,16850,1296748,23146314100,00,0.00,N,5,-1500,
20220607,19050,21600,21600,18950,1280822,25488675450,00,0.00,N,5,-2400,
20220530,21450,20550,21950,20250,2136380,45912975400,00,0.00,N,2,1150,
20220523,20300,20800,20950,19200,1450584,29034821850,00,0.00,N,5,-400,
20220516,20700,20950,21500,20050,1166403,24088923750,00,0.00,N,2,50,
20220509,20650,19400,21050,18700,2204743,44087313700,00,0.00,N,2,1250,
20220502,19400,20100,20750,19200,733105,14741357700,00,0.00,N,5,-950,
20220425,20350,20200,20450,18550,1766077,34721326200,00,0.00,N,5,-300,
20220418,20650,18450,20900,18450,2055448,41045533000,00,0.00,N,2,2050,
20220411,18600,18900,19200,18250,915570,17185927350,00,0.00,N,5,-300,
20220404,18900,18450,19200,18150,1140974,21341321400,00,0.00,N,2,550,
20220328,18350,19500,19700,18150,1204362,22848889950,00,0.00,N,5,-1200,
20220321,19550,18150,20000,17650,1766303,33432728350,00,0.00,N,2,1550,
20220314,18000,17700,18100,16350,761594,13079106750,00,0.00,N,2,150,
20220307,17850,18150,18150,17150,543389,9605296950,00,0.00,N,5,-350,
20220228,18200,17150,18350,17050,558309,9949813800,00,0.00,N,2,950,
20220221,17250,17250,17650,16850,584384,10105594450,00,0.00,N,5,-300,
20220214,17550,16650,17600,16350,925654,15769278200,00,0.00,N,2,750,
20220207,16800,18050,18650,16700,1694918,29840174200,00,0.00,N,5,-1250,
20220203,18050,18250,18450,17500,280628,5066777200,00,0.00,N,2,150,
20220124,17900,17500,18900,17050,1444025,25994386050,00,0.00,N,2,350,
20220117,17550,19100,19900,17300,1801154,33478992050,00,0.00,N,5,-1450,
20220110,19000,19300,19550,18150,1274109,24073857100,00,0.00,N,5,-300,
20220103,19300,21300,21450,18500,1947016,38854552450,00,0.00,N,5,-1900,
20211227,21200,20000,21550,19800,2110975,43710750300,00,0.00,N,2,1300,
20211220,19900,18950,20000,17700,2051161,38595669350,00,0.00,N,2,1150,
20211213,18750,19050,21000,18600,2631645,51644233650,00,0.00,N,5,-550,
20211206,19300,18600,19400,17900,1322580,24664034850,00,0.00,N,2,600,
20211129,18700,17600,19000,17450,1520867,28102047250,00,0.00,N,2,500,
20211122,18200,17050,18900,16600,1883000,33865023050,00,0.00,N,2,1300,
20211115,16900,16250,17000,16050,526373,8706609100,00,0.00,N,2,650,
20211108,16250,16700,16750,14850,639062,10100010450,00,0.00,N,5,-500,
20211101,16750,16400,17500,15950,979463,16514233300,00,0.00,N,2,350,
20211025,16400,15350,17800,14800,1221090,20303454900,00,0.00,N,2,1000,
20211018,15400,15600,16400,15100,471707,7418623400,00,0.00,N,5,-100,
20211012,15500,14850,15650,14450,149464,2256018300,00,0.00,N,2,550,
20211005,14950,14850,15250,14000,360325,5227711700,00,0.00,N,2,100,
20210927,14850,16400,16400,14850,389854,6042938100,00,0.00,N,5,-1450,
20210923,16300,16800,16950,16250,211198,3518681850,00,0.00,N,5,-400,
20210913,16700,16550,17000,15750,412676,6669156200,00,0.00,N,2,150,
20210906,16550,16800,17400,16350,429272,7210994450,00,0.00,N,2,50,
20210830,16500,15850,16600,15700,277010,4485259550,00,0.00,N,2,750,
20210823,15750,15650,17800,15100,686229,11064963050,00,0.00,N,2,100,
20210817,15650,16700,17050,15600,350929,5720999250,00,0.00,N,5,-1150,
20210809,16800,17950,18300,16300,507892,8787835650,00,0.00,N,5,-1300,
20210802,18100,17250,18400,16850,873951,15714591450,00,0.00,N,2,1000,
20210726,17100,17200,17950,16900,642500,11183625550,00,0.00,N,5,-100,
20210719,17200,16950,17750,16250,784342,13409055150,00,0.00,N,2,300,
20210712,16900,16350,17550,16300,866916,14608976600,00,0.00,N,2,600,