KissMeData/054950/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,21450,20250,21700,19480,168323,3415651350,00,0.00,N,2,350,
20250331,21100,21700,21900,20600,110005,2355629475,00,0.00,N,5,-650,
20250324,21750,22600,23000,21200,158364,3491682875,00,0.00,N,5,-700,
20250317,22450,22600,23400,22000,319498,7274863050,00,0.00,N,3,0,
20250310,22450,20800,23150,20400,287505,6317787350,00,0.00,N,2,1500,
20250304,20950,21000,21900,20450,179117,3824620325,00,0.00,N,2,150,
20250224,20800,21850,22250,20500,233856,5000907500,00,0.00,N,5,-1350,
20250217,22150,22250,22400,21500,282059,6207519100,00,0.00,N,5,-100,
20250210,22250,22000,22850,21300,538461,11870753150,00,0.00,N,2,100,
20250203,22150,20800,22900,20200,567091,12250516750,00,0.00,N,2,1100,
20250131,21050,21100,21400,20850,49027,1034706700,00,0.00,N,5,-150,
20250120,21200,20650,21650,20000,347355,7259244500,00,0.00,N,2,600,
20250113,20600,19780,21050,19640,346182,7021162700,00,0.00,N,2,820,
20250106,19780,19510,20450,19470,355074,7057020310,00,0.00,N,2,490,
20241230,19290,18600,19390,18590,114976,2203450020,00,0.00,N,2,580,
20241223,18710,18830,19500,18590,113067,2162915700,00,0.00,N,5,-110,
20241216,18820,19110,19590,18650,294008,5632580850,00,0.00,N,5,-100,
20241209,18920,17410,19200,16970,338547,6169774920,00,0.00,N,2,1150,
20241202,17770,18440,18620,17410,396371,7160673750,00,0.00,N,5,-570,
20241125,18340,18550,18970,18190,296399,5502292940,00,0.00,N,5,-60,
20241118,18400,19130,19240,18210,304376,5653313230,00,0.00,N,5,-860,
20241111,19260,19960,20250,17790,569570,10630387670,00,0.00,N,5,-680,
20241104,19940,19700,21050,19290,414383,8334829410,00,0.00,N,2,220,
20241028,19720,20000,20800,19510,430300,8599052110,00,0.00,N,5,-280,
20241021,20000,21050,21450,19770,359665,7305040350,00,0.00,N,5,-1150,
20241014,21150,21900,21950,20800,270699,5779083450,00,0.00,N,5,-750,
20241007,21900,21300,22050,21150,156227,3386570950,00,0.00,N,2,800,
20240930,21100,21450,21750,20650,117307,2471468850,00,0.00,N,5,-300,
20240923,21400,20550,22450,20450,410477,8879293400,00,0.00,N,2,750,
20240919,20650,21050,21300,20300,167557,3452016350,00,0.00,N,5,-300,
20240909,20950,19840,21200,19300,230306,4700965860,00,0.00,N,2,1100,
20240902,19850,22000,22050,19720,299900,6178577070,00,0.00,N,5,-2050,
20240826,21900,22000,22500,21100,313841,6823497150,00,0.00,N,5,-200,
20240819,22100,21800,22750,21100,296500,6529369450,00,0.00,N,2,250,
20240812,21850,20650,22300,20650,392494,8486030250,00,0.00,N,2,1300,
20240805,20550,21950,21950,19800,843074,17333018150,00,0.00,N,5,-1450,
20240729,22000,24200,24200,21750,503447,11523712150,00,0.00,N,5,-2000,
20240722,24000,25300,25300,23200,459394,11111068900,00,0.00,N,5,-1300,
20240715,25300,27250,27750,25200,407161,10695339650,00,0.00,N,5,-1850,
20240708,27150,27100,27450,26550,284120,7659254350,00,0.00,N,2,350,
20240701,26800,28700,29100,26500,461735,12550800250,00,0.00,N,5,-1550,
20240624,28350,28600,29400,27050,383140,10770171550,00,0.00,N,5,-350,
20240617,28700,29400,30350,28200,294857,8600653200,00,0.00,N,5,-1000,
20240610,29700,27800,30950,27600,756484,22171929400,00,0.00,N,2,2600,
20240603,27100,27350,27700,26400,440498,11855644400,00,0.00,N,5,-250,
20240527,27350,28900,29800,27350,296537,8408620850,00,0.00,N,5,-1300,
20240520,28650,28500,29200,27500,396103,11204367950,00,0.00,N,2,150,
20240513,28500,29450,29900,28450,291925,8483869550,00,0.00,N,5,-900,
20240507,29400,30550,30700,29400,222478,6676452950,00,0.00,N,5,-900,
20240429,30300,30850,31150,29250,295975,8948559300,00,0.00,N,5,-600,
20240422,30900,30900,32800,30600,769181,24383093250,00,0.00,N,2,500,
20240415,30400,29800,31200,29350,768263,23289743700,00,0.00,N,2,400,
20240408,30000,31650,31950,29400,475265,14359408500,00,0.00,N,5,-1650,
20240401,31650,29600,32150,28500,1415226,43267851650,00,0.00,N,2,2150,
20240325,29500,25250,30150,25100,1218887,34154743200,00,0.00,N,2,4100,
20240318,25400,26550,27000,25200,498537,12981630200,00,0.00,N,5,-1100,
20240311,26500,26150,27550,25750,637569,16972989800,00,0.00,N,2,300,
20240304,26200,27100,27550,26000,570033,15118216500,00,0.00,N,5,-1100,
20240226,27300,28400,29350,27000,390518,10901218650,00,0.00,N,5,-1050,
20240219,28350,30000,31150,28250,444661,13050337050,00,0.00,N,5,-1150,
20240213,29500,28750,31050,28250,459588,13679033000,00,0.00,N,2,800,
20240205,28700,29900,30650,27850,441031,12735067950,00,0.00,N,5,-850,
20240129,29550,30800,31400,28350,1088344,32442771350,00,0.00,N,5,-1150,
20240122,30700,29800,32300,29250,681408,21149199950,00,0.00,N,2,1100,
20240115,29600,29800,30350,26800,1031177,29858553750,00,0.00,N,2,600,
20240108,29000,27950,31450,26750,957717,28314243350,00,0.00,N,2,1100,
20240102,27900,26850,29050,26000,595143,16530512250,00,0.00,N,2,1400,
20231226,26500,26250,26800,25600,157965,4116940400,00,0.00,N,2,250,
20231218,26250,25350,26600,25150,301098,7750883300,00,0.00,N,2,1000,
20231211,25250,27000,27450,24950,382268,9913983850,00,0.00,N,5,-1100,
20231204,26350,27200,27500,25750,278055,7393400000,00,0.00,N,5,-800,
20231127,27150,28500,28500,26950,300512,8253985300,00,0.00,N,2,100,
20231120,27050,25500,27500,25000,304910,8107536600,00,0.00,N,2,1500,
20231113,25550,25750,26150,24400,287393,7246076450,00,0.00,N,5,-200,
20231106,25750,26400,26950,25350,311542,8167434400,00,0.00,N,5,-500,
20231030,26250,24300,27450,24150,653743,16869901100,00,0.00,N,2,2050,
20231023,24200,29250,30200,24200,1150225,30266664500,00,0.00,N,5,-4650,
20231016,28850,30250,31550,28050,554529,16567207450,00,0.00,N,5,-1650,
20231010,30500,29150,30950,27500,457541,13368968800,00,0.00,N,2,1950,
20231004,28550,28000,29100,26950,348449,9810022450,00,0.00,N,2,650,
20230925,27900,26300,28300,25900,302821,8262883350,00,0.00,N,2,1700,
20230918,26200,27100,27900,25450,533464,14146529700,00,0.00,N,5,-1000,
20230911,27200,29250,29700,26500,665922,18534728900,00,0.00,N,5,-2250,
20230904,29450,32350,33500,29450,552237,17240085700,00,0.00,N,5,-2900,
20230828,32350,31000,34050,29950,865356,27894929600,00,0.00,N,2,1650,
20230821,30700,30000,31750,29700,468182,14425795400,00,0.00,N,2,700,
20230814,30000,33500,34200,29300,881306,27140873950,00,0.00,N,5,-3950,
20230807,33950,33000,35450,32050,1442684,48735941150,00,0.00,N,2,1250,
20230731,32700,33000,35750,30900,2215963,72536104350,00,0.00,N,5,-600,
20230724,33300,39200,39850,30200,2088163,71783350100,00,0.00,N,5,-5800,
20230717,39100,28650,39700,26900,3852133,136717472100,00,0.00,N,2,10400,
20230710,28700,27100,29200,26300,308940,8454174150,00,0.00,N,2,1650,
20230703,27050,28700,29400,26950,258818,7286381400,00,0.00,N,5,-1950,
20230626,29000,30000,30350,27700,367854,10834174550,00,0.00,N,3,0,
20230619,29000,28400,29450,27850,336124,9635404550,00,0.00,N,2,350,
20230612,28650,25150,28950,24900,538376,14702519400,00,0.00,N,2,3500,
20230605,25150,24650,25550,24050,193478,4790714900,00,0.00,N,2,500,
20230530,24650,23500,25100,23100,259250,6224349900,00,0.00,N,2,1150,
20230522,23500,23850,25200,23200,441664,10702352450,00,0.00,N,5,-200,
20230515,23700,22100,23900,20250,591267,13432619600,00,0.00,N,2,1600,
20230508,22100,22000,23600,21400,579383,12884799850,00,0.00,N,2,100,
20230502,22000,20450,22900,20250,752173,16335588000,00,0.00,N,2,1750,
20230424,20250,19150,21600,17800,1217912,24395505780,00,0.00,N,2,970,
20230417,19280,18450,20150,18450,547744,10647722410,00,0.00,N,2,830,
20230410,18450,18450,18980,17500,391106,7118486500,00,0.00,N,2,120,
20230403,18330,17500,19100,17450,698650,12795891330,00,0.00,N,2,960,
20230327,17370,18400,18440,17200,598770,10533614120,00,0.00,N,5,-1030,
20230320,18400,18640,18810,17970,171129,3125516380,00,0.00,N,5,-250,
20230313,18650,18400,19330,17810,205691,3813690960,00,0.00,N,2,40,
20230306,18610,19700,19840,18570,180696,3492324200,00,0.00,N,5,-1090,
20230227,19700,19200,19860,19000,110219,2137754190,00,0.00,N,2,400,
20230220,19300,19900,20700,19120,165885,3303851250,00,0.00,N,5,-590,
20230213,19890,19730,20550,19320,233165,4650552970,00,0.00,N,2,160,
20230206,19730,20600,20950,19580,236111,4750670480,00,0.00,N,5,-1170,
20230130,20900,21000,21250,19500,386038,7857172190,00,0.00,N,5,-100,
20230125,21000,20400,21650,20200,207832,4384161200,00,0.00,N,2,600,
20230116,20400,21300,21600,19500,271854,5564427250,00,0.00,N,5,-900,
20230109,21300,20550,21900,20150,244534,5116415450,00,0.00,N,2,600,
20230102,20700,20800,21300,19650,311487,6441245500,00,0.00,N,2,250,
20221226,20450,19650,21150,18900,371762,7538044600,00,0.00,N,2,1150,
20221219,19300,18150,22000,18000,1594657,31838697200,00,0.00,N,2,1150,
20221212,18150,18050,19100,18050,121333,2251053000,00,0.00,N,2,100,
20221205,18050,19150,19250,17850,117384,2163515750,00,0.00,N,5,-1050,
20221128,19100,19000,19600,18350,213544,4079185800,00,0.00,N,2,250,
20221121,18850,17850,19250,17550,315616,5824745550,00,0.00,N,2,1000,
20221114,17850,17200,18650,16700,377416,6668847200,00,0.00,N,2,800,
20221107,17050,16500,17700,16200,287130,4846564350,00,0.00,N,2,550,
20221031,16500,18100,18100,16000,357127,6013488750,00,0.00,N,5,-1200,
20221024,17700,18100,18400,16900,217088,3815819100,00,0.00,N,5,-250,
20221017,17950,18650,18650,17100,222530,3974478200,00,0.00,N,5,-950,
20221011,18900,18200,19000,16800,197254,3478586350,00,0.00,N,2,400,
20221004,18500,18700,19300,18000,131713,2444286150,00,0.00,N,2,100,
20220926,18400,19650,19950,17600,344585,6382437850,00,0.00,N,5,-1650,
20220919,20050,21300,21650,19850,395781,8211024000,00,0.00,N,5,-1250,
20220913,21300,20900,22550,19550,480769,10339425900,00,0.00,N,2,1000,
20220905,20300,19600,21000,18950,268773,5354812700,00,0.00,N,2,700,
20220829,19600,18450,20050,18150,264078,5092249200,00,0.00,N,2,600,
20220822,19000,19350,20200,18650,283987,5477368000,00,0.00,N,5,-650,
20220816,19650,20400,21500,19550,286160,5788310250,00,0.00,N,5,-900,
20220808,20550,20150,22200,20000,535124,11373423450,00,0.00,N,2,300,
20220801,20250,20400,21650,19700,557154,11518867100,00,0.00,N,5,-150,
20220725,20400,20750,21250,19200,483294,9755313400,00,0.00,N,5,-350,
20220718,20750,20250,21000,19050,672211,13352538250,00,0.00,N,2,500,
20220711,20250,17800,20400,17350,1283721,24323933200,00,0.00,N,2,3250,
20220704,17000,16900,17300,16200,200157,3362740050,00,0.00,N,2,400,
20220627,16600,16700,18150,16250,419388,7328308600,00,0.00,N,2,150,
20220620,16450,17300,17950,15600,290707,4852307950,00,0.00,N,5,-950,
20220613,17400,17500,18200,16700,348876,6143111800,00,0.00,N,5,-350,
20220607,17750,18050,18800,17550,172481,3126025000,00,0.00,N,5,-400,
20220530,18150,17450,19150,17400,369957,6821849400,00,0.00,N,2,1000,
20220523,17150,17900,18250,16950,128134,2251833350,00,0.00,N,5,-750,
20220516,17900,17900,18000,16900,238307,4151964350,00,0.00,N,2,150,
20220509,17750,18150,18350,16150,430476,7333971650,00,0.00,N,5,-400,
20220502,18150,18150,19650,17400,552503,10421593800,00,0.00,N,5,-400,
20220425,18550,18400,19000,17650,464735,8573999900,00,0.00,N,5,-250,
20220418,18800,18350,19050,17800,1094912,20201315000,00,0.00,N,2,650,
20220411,18150,15650,18200,15350,1487278,25201928650,00,0.00,N,2,3000,
20220404,15150,15000,15300,14300,224015,3306766100,00,0.00,N,2,150,
20220328,15000,13950,15200,13750,208742,3028032400,00,0.00,N,2,1050,
20220321,13950,14000,14350,13500,155412,2162283750,00,0.00,N,5,-50,
20220314,14000,13700,14150,13500,62056,855632050,00,0.00,N,2,450,
20220307,13550,14100,14100,13000,120266,1613227450,00,0.00,N,5,-600,
20220228,14150,14200,14300,13900,90615,1275184000,00,0.00,N,2,200,
20220221,13950,14400,14550,13800,92681,1308519150,00,0.00,N,5,-200,
20220214,14150,14500,14600,13800,106990,1520265550,00,0.00,N,5,-450,
20220207,14600,14800,15250,14450,133535,1975603600,00,0.00,N,5,-200,
20220203,14800,14600,15000,14450,39838,590378900,00,0.00,N,2,400,
20220124,14400,15250,15250,13500,180382,2587921550,00,0.00,N,5,-900,
20220117,15300,14850,16050,14500,319544,4927511950,00,0.00,N,2,350,
20220110,14950,15200,15200,14300,149157,2190583900,00,0.00,N,2,500,
20220103,14450,13900,14950,13650,217197,3105695300,00,0.00,N,2,500,
20211227,13950,13950,14200,13600,66049,922285950,00,0.00,N,2,100,
20211220,13850,13850,14100,13500,92377,1269955350,00,0.00,N,5,-150,
20211213,14000,13900,14150,13600,80078,1112348600,00,0.00,N,2,100,
20211206,13900,13900,14300,13600,83616,1164545250,00,0.00,N,5,-50,
20211129,13950,14000,14350,12800,186425,2505500650,00,0.00,N,5,-300,
20211122,14250,14950,14950,14100,99320,1433548950,00,0.00,N,5,-600,
20211115,14850,14350,14950,14100,124204,1810440150,00,0.00,N,2,750,
20211108,14100,15100,15100,14100,198292,2876486950,00,0.00,N,5,-900,
20211101,15000,16050,16300,14700,196247,3014711150,00,0.00,N,5,-1050,
20211025,16050,15900,16600,15800,99970,1621680000,00,0.00,N,3,0,
20211018,16050,16000,16350,15600,98000,1560398500,00,0.00,N,2,50,
20211012,16000,15100,16050,14800,98859,1514351000,00,0.00,N,2,900,
20211005,15100,15250,15900,14350,152644,2287709950,00,0.00,N,5,-300,
20210927,15400,16500,16600,15300,200672,3196913300,00,0.00,N,5,-1150,
20210923,16550,16700,17000,16500,43665,727645250,00,0.00,N,5,-150,
20210913,16700,16650,17100,16500,97687,1642470850,00,0.00,N,2,200,
20210906,16500,17000,17400,16500,137197,2325630050,00,0.00,N,5,-350,
20210830,16850,17200,17250,16100,164452,2777460150,00,0.00,N,5,-250,
20210823,17100,16200,17300,16000,152855,2570587350,00,0.00,N,2,1200,
20210817,15900,18100,18100,15650,344306,5774441850,00,0.00,N,5,-2100,
20210809,18000,18900,19500,17600,780542,14708248650,00,0.00,N,5,-850,
20210802,18850,17300,19050,17300,934321,17179795450,00,0.00,N,2,1550,
20210726,17300,17300,17650,17150,108032,1870244850,00,0.00,N,5,-100,
20210719,17400,17500,17500,17050,94724,1633874050,00,0.00,N,2,50,
20210712,17350,17200,17950,17200,120587,2124790500,00,0.00,N,2,50,