KissMeData/054930/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,20900,20700,20900,19500,61168,1240111500,00,0.00,N,5,-800,
20250331,21700,21200,21850,20200,56308,1173899625,00,0.00,N,2,500,
20250324,21200,21250,21850,21100,35401,757181475,00,0.00,N,5,-150,
20250317,21350,22550,22850,21250,56828,1254170075,00,0.00,N,5,-1000,
20250310,22350,22700,22800,21800,47837,1065603375,00,0.00,N,5,-550,
20250304,22900,22750,23500,21750,105820,2374311075,00,0.00,N,5,-550,
20250224,23450,24300,24650,23350,64267,1549587250,00,0.00,N,5,-850,
20250217,24300,25100,25350,23500,65476,1610390450,00,0.00,N,5,-500,
20250210,24800,24400,26100,24300,135677,3415436350,00,0.00,N,2,450,
20250203,24350,24000,24950,22600,91342,2177230250,00,0.00,N,2,250,
20250131,24100,24650,24850,23900,20936,504064450,00,0.00,N,5,-750,
20250120,24850,24950,25100,24200,68542,1684034500,00,0.00,N,2,150,
20250113,24700,24300,24950,23900,58908,1439049550,00,0.00,N,2,300,
20250106,24400,23800,24600,23100,58004,1390876950,00,0.00,N,2,550,
20241230,23850,22900,23950,22650,15967,375160450,00,0.00,N,2,1050,
20241223,22800,24050,24300,22800,48074,1142886850,00,0.00,N,5,-950,
20241216,23750,24500,24850,23600,80218,1942714300,00,0.00,N,5,-800,
20241209,24550,21900,24750,20400,148922,3397503800,00,0.00,N,2,2550,
20241202,22000,24450,24450,21500,108070,2467546000,00,0.00,N,5,-2000,
20241125,24000,24800,27100,24000,319340,8211519850,00,0.00,N,5,-650,
20241118,24650,25700,26250,23800,277813,6926220000,00,0.00,N,5,-1600,
20241111,26250,24800,28300,23900,946239,24709621350,00,0.00,N,2,1850,
20241104,24400,22400,25100,22050,205539,4944859900,00,0.00,N,2,1950,
20241028,22450,22050,24050,21800,102400,2374454000,00,0.00,N,2,400,
20241021,22050,22550,22850,21450,42501,934898300,00,0.00,N,5,-800,
20241014,22850,22500,23300,22200,32340,732829900,00,0.00,N,2,350,
20241007,22500,21800,23000,21750,32043,715146250,00,0.00,N,2,650,
20240930,21850,22550,22700,21850,13031,290017550,00,0.00,N,5,-750,
20240923,22600,21800,23450,21700,43876,991165950,00,0.00,N,2,800,
20240919,21800,22100,22450,21400,13928,305291150,00,0.00,N,5,-200,
20240909,22000,20550,22500,20350,65087,1374170200,00,0.00,N,2,900,
20240902,21100,23450,23900,20850,75487,1688157350,00,0.00,N,5,-1900,
20240826,23000,24600,24750,22900,69224,1642192700,00,0.00,N,5,-1600,
20240819,24600,25550,25900,24150,100342,2518903800,00,0.00,N,5,-1050,
20240812,25650,25350,26300,25350,74058,1907914000,00,0.00,N,2,200,
20240805,25450,27350,27700,20100,220711,5533301350,00,0.00,N,5,-2450,
20240729,27900,30150,31350,27500,477958,14219409950,00,0.00,N,5,-2600,
20240722,30500,28600,31450,28600,952203,28828620400,00,0.00,N,2,1700,
20240715,28800,27300,30300,27200,276757,8019440700,00,0.00,N,2,2050,
20240708,26750,26950,27300,26500,66409,1785851300,00,0.00,N,5,-200,
20240701,26950,28050,28850,26950,108386,3012302850,00,0.00,N,5,-650,
20240624,27600,28350,28950,27400,82828,2309985250,00,0.00,N,5,-750,
20240617,28350,30100,30500,28100,170525,4947286400,00,0.00,N,5,-1100,
20240610,29450,28750,31450,27950,707969,21204456650,00,0.00,N,2,850,
20240603,28600,27700,33650,27150,1171123,36065122150,00,0.00,N,2,1200,
20240527,27400,27650,29350,27050,94214,2652529050,00,0.00,N,2,350,
20240520,27050,27550,27850,26850,48855,1339349200,00,0.00,N,5,-850,
20240513,27900,27800,28500,27500,39962,1114522200,00,0.00,N,3,0,
20240507,27900,27700,28250,27400,24699,689708150,00,0.00,N,3,0,
20240429,27900,26850,28050,26850,33523,928951050,00,0.00,N,2,950,
20240422,26950,26400,27350,26400,35380,956400300,00,0.00,N,2,500,
20240415,26450,27350,27450,25600,69385,1834842550,00,0.00,N,5,-1150,
20240408,27600,27850,28100,26900,39578,1088977100,00,0.00,N,5,-500,
20240401,28100,28750,29250,27900,64454,1840329600,00,0.00,N,5,-750,
20240325,28850,29700,29700,28750,51523,1496942150,00,0.00,N,5,-850,
20240318,29700,30350,30700,29200,91332,2730826250,00,0.00,N,5,-500,
20240311,30200,28550,31450,28400,234090,7031085250,00,0.00,N,2,1600,
20240304,28600,29550,29750,28550,78361,2270411700,00,0.00,N,5,-950,
20240226,29550,31850,31900,29250,68094,2060416250,00,0.00,N,5,-2150,
20240219,31700,30650,32000,30000,149335,4634002150,00,0.00,N,2,750,
20240213,30950,30100,32200,29900,256543,7979431400,00,0.00,N,2,1850,
20240205,29100,29350,29900,28700,41933,1221897250,00,0.00,N,5,-200,
20240129,29300,29650,30250,28250,85571,2511709500,00,0.00,N,2,100,
20240122,29200,28650,29550,28200,86037,2485866950,00,0.00,N,2,650,
20240115,28550,31050,31050,28000,157234,4595402850,00,0.00,N,5,-2450,
20240108,31000,31750,31750,30800,107648,3362222250,00,0.00,N,5,-800,
20240102,31800,33000,33250,31550,78840,2550367750,00,0.00,N,5,-1200,
20231226,33000,32250,33450,31900,145114,4754392450,00,0.00,N,2,1450,
20231218,31550,32850,33100,31050,190497,6063991250,00,0.00,N,5,-1300,
20231211,32850,32950,33900,32850,148409,4936403450,00,0.00,N,5,-50,
20231204,32900,34300,34900,32800,147290,4924326900,00,0.00,N,5,-1350,
20231127,34250,33600,36300,33550,333300,11625974750,00,0.00,N,2,450,
20231120,33800,33200,36500,33050,347052,12058281800,00,0.00,N,2,950,
20231113,32850,34950,35300,32800,285527,9751075100,00,0.00,N,5,-2100,
20231106,34950,36750,37250,34350,282946,10203918000,00,0.00,N,5,-1450,
20231030,36400,34000,36600,33300,315141,11139536900,00,0.00,N,2,1800,
20231023,34600,37050,41500,34100,1580612,60308481050,00,0.00,N,5,-2900,
20231016,37500,38350,41350,36500,1233417,48076849950,00,0.00,N,5,-1650,
20231010,39150,44200,44450,37850,847652,34570246300,00,0.00,N,5,-6950,
20231004,46100,43300,47600,41700,1379249,61794459250,00,0.00,N,2,4050,
20230925,42050,42550,44950,40000,1167693,49464855000,00,0.00,N,5,-50,
20230918,42100,40900,51600,38800,6536659,300609964150,00,0.00,N,2,2050,
20230911,40050,38700,43000,34700,2087347,82751067450,00,0.00,N,2,2400,
20230904,37650,39450,43450,36300,1306802,51704291300,00,0.00,N,3,0,
20230828,37650,35350,40950,34900,1229665,47371937300,00,0.00,N,2,2650,
20230821,35000,34100,35650,33200,313455,10876010650,00,0.00,N,2,450,
20230814,34550,33900,35750,33050,382755,13244230050,00,0.00,N,2,650,
20230807,33900,33600,34300,32100,222620,7382609700,00,0.00,N,2,150,
20230731,33750,34050,35200,32100,329890,11164365000,00,0.00,N,5,-150,
20230724,33900,37700,37700,31500,696349,23754421900,00,0.00,N,5,-3400,
20230717,37300,40000,40700,35050,1184737,44340334800,00,0.00,N,5,-1800,
20230710,39100,32100,46200,31750,7901142,320734918200,00,0.00,N,2,6900,
20230703,32200,32400,33150,30600,241408,7717979950,00,0.00,N,2,150,
20230626,32050,33250,33650,31500,160834,5220345050,00,0.00,N,5,-200,
20230619,32250,32450,35350,31850,690813,23240683800,00,0.00,N,5,-100,
20230612,32350,31950,32600,30850,163052,5200890250,00,0.00,N,2,400,
20230605,31950,32050,32300,31200,92703,2943939350,00,0.00,N,5,-250,
20230530,32200,31350,32550,30900,110251,3490824600,00,0.00,N,2,900,
20230522,31300,33750,33950,31150,355290,11731970700,00,0.00,N,5,-1600,
20230515,32900,31000,34250,29650,594222,19110328900,00,0.00,N,2,1900,
20230508,31000,36400,40800,30950,1500828,54254881000,00,0.00,N,5,-4900,
20230502,35900,32900,38000,32400,754279,27050399200,00,0.00,N,2,3600,
20230424,32300,34250,34700,31100,265183,8576884900,00,0.00,N,5,-1300,
20230417,33600,34200,34700,32000,275052,9282280700,00,0.00,N,5,-400,
20230410,34000,33150,34900,31200,290341,9644441700,00,0.00,N,2,900,
20230403,33100,31750,34300,31250,303093,10001264200,00,0.00,N,2,1600,
20230327,31500,31300,32550,30050,220322,6920918050,00,0.00,N,2,200,
20230320,31300,33000,33450,30650,146604,4685669400,00,0.00,N,5,-1400,
20230313,32700,32400,33300,30900,269201,8611925300,00,0.00,N,5,-300,
20230306,33000,37200,37250,32650,394659,13955635150,00,0.00,N,5,-4300,
20230227,37300,35950,37300,35250,413937,14968745450,00,0.00,N,2,1250,
20230220,36050,34900,36100,34100,457995,16141258750,00,0.00,N,2,1650,
20230213,34400,33850,35350,33600,330045,11381906850,00,0.00,N,2,550,
20230206,33850,34300,34750,32950,273698,9253828750,00,0.00,N,5,-500,
20230130,34350,34800,35900,33750,406819,14095250500,00,0.00,N,5,-300,
20230125,34650,33950,35350,33300,287770,9919441000,00,0.00,N,2,1000,
20230116,33650,34750,35500,32300,422179,14284633300,00,0.00,N,5,-1400,
20230109,35050,33550,36300,33050,983284,34187699700,00,0.00,N,2,1550,
20230102,33500,32050,38700,30250,1564370,54764337150,00,0.00,N,2,1300,
20221226,32200,33250,33600,31100,218309,7168562700,00,0.00,N,5,-1600,
20221219,33800,37650,41850,33000,1239919,47311750200,00,0.00,N,5,-4000,
20221212,37800,38050,38300,36600,252415,9443753600,00,0.00,N,5,-1500,
20221205,39300,45950,46300,37300,637560,26341085150,00,0.00,N,5,-5700,
20221128,45000,44450,46550,40200,1269130,55958779550,00,0.00,N,2,1200,
20221121,43800,42650,46200,41750,1273325,55513408650,00,0.00,N,2,1100,
20221114,42700,54000,54300,42500,1579699,75689012150,00,0.00,N,5,-11100,
20221107,53800,53600,57300,50800,3805631,206202455800,00,0.00,N,2,100,
20221031,53700,43400,61700,42500,9688049,529449746750,00,0.00,N,2,9950,
20221024,43750,36400,45050,35950,6684156,277332604200,00,0.00,N,2,8650,
20221017,35100,37300,41100,34000,4342366,164465688400,00,0.00,N,5,-8600,
20221011,43700,38100,47500,34000,7520396,318951849000,00,0.00,N,2,4200,
20221004,39500,31200,41200,30400,4706983,177641403550,00,0.00,N,2,9000,
20220926,30500,32900,34000,29300,896287,28410451200,00,0.00,N,5,-3200,
20220919,33700,37900,38600,33600,1883588,67698796500,00,0.00,N,5,-3800,
20220913,37500,44250,44250,37200,2938159,121433756550,00,0.00,N,5,-6750,
20220905,44250,36700,47600,36050,4318193,188847828500,00,0.00,N,2,6600,
20220829,37650,34000,40850,32650,11731735,434795034000,00,0.00,N,2,2750,
20220822,34900,25100,36550,24300,9440072,291203514500,00,0.00,N,2,9300,
20220816,25600,27300,27400,25100,275212,7240021350,00,0.00,N,5,-1700,
20220808,27300,25050,28200,24850,1109768,29966075650,00,0.00,N,2,2300,
20220801,25000,25650,27850,24700,581444,14986301250,00,0.00,N,5,-1350,
20220725,26350,28200,28800,24500,1329661,35606272400,00,0.00,N,5,-1050,
20220718,27400,26200,28850,25700,905931,24870494300,00,0.00,N,2,1200,
20220711,26200,27250,27300,25400,708612,18616547850,00,0.00,N,5,-1050,
20220704,27250,30400,33250,26800,4108462,122561900850,00,0.00,N,5,-2150,
20220627,29400,17850,32400,17750,5158193,146596026600,00,0.00,N,2,11700,
20220620,17700,21000,21350,17300,357816,6780293700,00,0.00,N,5,-3850,
20220613,21550,22450,22750,20100,426736,9154277300,00,0.00,N,5,-1350,
20220607,22900,22000,26800,21400,1645502,40499962250,00,0.00,N,2,700,
20220530,22200,20300,22250,20200,203221,4353040850,00,0.00,N,2,2050,
20220523,20150,21750,21750,19550,157265,3209913000,00,0.00,N,5,-1350,
20220516,21500,21050,22950,20750,403018,8763306150,00,0.00,N,2,700,
20220509,20800,20750,24700,19600,1671581,38495452300,00,0.00,N,3,0,
20220502,20800,20900,21550,20600,182967,3849001050,00,0.00,N,5,-100,
20220425,20900,18400,24000,18200,2417451,52485345450,00,0.00,N,2,2000,
20220418,18900,18700,19700,18600,64954,1240802050,00,0.00,N,2,200,
20220411,18700,18650,19450,18450,56515,1071385000,00,0.00,N,5,-50,
20220404,18750,19850,20400,18750,184275,3626764400,00,0.00,N,5,-350,
20220328,19100,18900,19300,18100,87048,1631128400,00,0.00,N,2,300,
20220321,18800,18400,19400,18150,67986,1272445050,00,0.00,N,2,400,
20220314,18400,18950,18950,17500,60559,1105704800,00,0.00,N,5,-200,
20220307,18600,17550,18850,16550,80836,1444430850,00,0.00,N,2,950,
20220228,17650,17000,17900,16900,34781,610122850,00,0.00,N,2,800,
20220221,16850,16900,17850,16550,72226,1234799950,00,0.00,N,3,0,
20220214,16850,16400,16900,15800,30591,500591000,00,0.00,N,5,-50,
20220207,16900,17200,17200,16000,25296,423222750,00,0.00,N,5,-50,
20220203,16950,16300,17400,16300,13425,224157000,00,0.00,N,2,950,
20220124,16000,16400,16500,15200,51750,814853350,00,0.00,N,5,-650,
20220117,16650,17500,17550,16000,55655,930492050,00,0.00,N,5,-1000,
20220110,17650,18400,18650,17450,62951,1125206900,00,0.00,N,5,-750,
20220103,18400,18000,18950,17550,65269,1182072600,00,0.00,N,2,400,
20211227,18000,17600,18650,17600,55431,995233050,00,0.00,N,2,400,
20211220,17600,17650,18050,17100,30206,529205600,00,0.00,N,5,-250,
20211213,17850,17950,18300,17500,30101,536752950,00,0.00,N,5,-100,
20211206,17950,18400,18500,17600,40416,730530550,00,0.00,N,5,-450,
20211129,18400,17050,18400,16250,90675,1553355750,00,0.00,N,2,650,
20211122,17750,18550,18850,17650,78876,1435555450,00,0.00,N,5,-800,
20211115,18550,20750,21500,18500,134568,2619388450,00,0.00,N,5,-1900,
20211108,20450,21250,21850,19750,57326,1184892250,00,0.00,N,5,-950,
20211101,21400,22000,23050,21350,62648,1397395350,00,0.00,N,5,-600,
20211025,22000,22550,22550,21800,46672,1036213650,00,0.00,N,5,-600,
20211018,22600,21800,22800,21550,53135,1180125500,00,0.00,N,2,800,
20211012,21800,21000,22000,20350,46617,984260950,00,0.00,N,2,800,
20211005,21000,22750,22750,19900,107072,2243891550,00,0.00,N,5,-1750,
20210927,22750,23400,24300,22000,158588,3692941750,00,0.00,N,5,-50,
20210923,22800,22400,23750,21700,60802,1381664100,00,0.00,N,2,100,
20210913,22700,23050,23750,22250,61677,1420159600,00,0.00,N,5,-350,
20210906,23050,24250,24450,22200,61863,1438056900,00,0.00,N,5,-1200,
20210830,24250,23100,24650,22800,73312,1751679300,00,0.00,N,2,1050,
20210823,23200,22350,24050,22100,72581,1695029800,00,0.00,N,2,850,
20210817,22350,22850,23950,21650,106962,2432126000,00,0.00,N,5,-850,
20210809,23200,26050,26400,22050,123027,2957292850,00,0.00,N,5,-2750,
20210802,25950,25300,26300,24100,139854,3517703100,00,0.00,N,5,-50,
20210726,26000,23750,26900,23400,343885,8820678550,00,0.00,N,2,2300,
20210719,23700,24650,25050,23400,73072,1753519200,00,0.00,N,5,-950,
20210712,24650,23100,25600,23100,137148,3392014950,00,0.00,N,2,1250,