KissMeData/192440/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,27050,24550,27050,23500,153956,3874043075,00,0.00,N,2,2250,
20250331,24800,24900,27050,24000,94929,2455025525,00,0.00,N,5,-500,
20250324,25300,24500,26600,23150,69270,1743688850,00,0.00,N,2,800,
20250317,24500,24800,25100,24200,9979,246276900,00,0.00,N,5,-100,
20250310,24600,25200,26500,24500,64463,1637609600,00,0.00,N,5,-800,
20250304,25400,23300,25600,23050,41539,1025880150,00,0.00,N,2,2100,
20250224,23300,23750,24100,23100,23081,542512500,00,0.00,N,5,-500,
20250217,23800,23600,25250,22700,64356,1549622550,00,0.00,N,2,450,
20250210,23350,21050,23600,20800,146598,3307389050,00,0.00,N,2,2400,
20250203,20950,21100,21700,20600,43037,905532600,00,0.00,N,5,-200,
20250131,21150,21300,21500,20950,4543,96132350,00,0.00,N,5,-450,
20250120,21600,24000,24000,21100,26824,603434400,00,0.00,N,5,-2400,
20250113,24000,21450,24650,20500,117543,2724256450,00,0.00,N,2,2500,
20250106,21500,19480,22100,19480,46768,980676550,00,0.00,N,2,2110,
20241230,19390,19480,19680,18980,14095,270743100,00,0.00,N,5,-90,
20241223,19480,18800,20500,18750,42084,825307630,00,0.00,N,2,590,
20241216,18890,19750,20000,18790,57244,1110336240,00,0.00,N,5,-820,
20241209,19710,18970,19900,18680,65938,1271718480,00,0.00,N,2,520,
20241202,19190,19940,19940,18820,93601,1801823700,00,0.00,N,5,-740,
20241125,19930,19760,20800,19720,32566,655540550,00,0.00,N,2,170,
20241118,19760,20100,20250,19650,76218,1513185690,00,0.00,N,5,-240,
20241111,20000,21600,22100,19510,75918,1534469670,00,0.00,N,5,-1750,
20241104,21750,20050,22000,20050,40872,853306550,00,0.00,N,2,1600,
20241028,20150,20650,20800,20050,43998,893955100,00,0.00,N,5,-250,
20241021,20400,22100,22100,20300,53007,1119811200,00,0.00,N,5,-1750,
20241014,22150,22650,22700,22000,24154,536303500,00,0.00,N,5,-350,
20241007,22500,22550,22650,22350,31996,719914150,00,0.00,N,3,0,
20240930,22500,23200,23350,22500,11630,263644750,00,0.00,N,5,-700,
20240923,23200,22600,23400,22500,29004,664118150,00,0.00,N,2,550,
20240919,22650,22950,22950,22450,18213,411985650,00,0.00,N,5,-300,
20240909,22950,23350,23600,22850,39089,904149400,00,0.00,N,5,-650,
20240902,23600,24950,25400,23500,36250,880361850,00,0.00,N,5,-1350,
20240826,24950,25550,25650,24850,23101,581073200,00,0.00,N,5,-600,
20240819,25550,25150,27850,24800,137824,3641826900,00,0.00,N,2,600,
20240812,24950,25650,25800,24850,38937,982849850,00,0.00,N,5,-700,
20240805,25650,27750,27850,24650,115273,2944648500,00,0.00,N,5,-2100,
20240729,27750,28050,29200,27750,14755,417218400,00,0.00,N,5,-500,
20240722,28250,28300,28550,28000,11702,328870400,00,0.00,N,2,100,
20240715,28150,28500,28500,28050,14855,418891650,00,0.00,N,5,-150,
20240708,28300,28450,28750,28050,26371,748275600,00,0.00,N,5,-150,
20240701,28450,29250,29250,28400,24007,686657450,00,0.00,N,5,-350,
20240624,28800,29000,29450,28550,25073,721200200,00,0.00,N,5,-250,
20240617,29050,29800,30150,28950,34683,1025266200,00,0.00,N,5,-1050,
20240610,30100,29300,30950,29150,49264,1477506150,00,0.00,N,2,450,
20240603,29650,28850,29800,28800,28388,832794800,00,0.00,N,2,750,
20240527,28900,29200,29400,28650,29675,862117700,00,0.00,N,5,-300,
20240520,29200,30050,30150,28600,54745,1613304300,00,0.00,N,5,-850,
20240513,30050,30600,30850,30050,27600,839154850,00,0.00,N,5,-550,
20240507,30600,30650,30750,30200,22782,693460800,00,0.00,N,2,150,
20240429,30450,30700,31250,30250,19363,593977500,00,0.00,N,5,-300,
20240422,30750,30100,31350,29950,31470,966394450,00,0.00,N,2,650,
20240415,30100,29550,31250,28650,85792,2595883350,00,0.00,N,2,500,
20240408,29600,30500,30500,29600,23469,700035550,00,0.00,N,5,-650,
20240401,30250,30500,30900,29850,35541,1073125400,00,0.00,N,5,-250,
20240325,30500,30450,30850,30300,18514,564803650,00,0.00,N,2,150,
20240318,30350,30600,30850,30050,26602,805705200,00,0.00,N,5,-250,
20240311,30600,30650,30950,30300,18433,564392150,00,0.00,N,5,-50,
20240304,30650,31350,31350,30350,37948,1165215250,00,0.00,N,5,-750,
20240226,31400,31800,31900,30600,39120,1215887800,00,0.00,N,5,-400,
20240219,31800,32450,33550,31550,70275,2282938250,00,0.00,N,5,-950,
20240213,32750,33000,33100,32150,46173,1501016450,00,0.00,N,5,-250,
20240205,33000,34500,35150,32400,72383,2408776050,00,0.00,N,5,-1400,
20240129,34400,33000,36750,31950,139750,4799649550,00,0.00,N,2,1300,
20240122,33100,31400,33300,30950,37164,1202074800,00,0.00,N,2,2100,
20240115,31000,32000,32750,31000,18965,604134650,00,0.00,N,5,-1250,
20240108,32250,32750,33500,31450,17157,554301250,00,0.00,N,5,-500,
20240102,32750,33000,34150,32050,37715,1261128700,00,0.00,N,5,-250,
20231226,33000,31350,33450,30300,40199,1311091600,00,0.00,N,2,1650,
20231218,31350,30750,31550,30450,21004,651141200,00,0.00,N,2,600,
20231211,30750,30850,31150,30450,14640,450679750,00,0.00,N,5,-100,
20231204,30850,30650,30900,30250,18724,571813050,00,0.00,N,2,250,
20231127,30600,30900,31200,30300,18721,574094300,00,0.00,N,5,-300,
20231120,30900,31150,31450,30650,28567,884517650,00,0.00,N,5,-250,
20231113,31150,31850,32100,30950,29724,929016950,00,0.00,N,5,-700,
20231106,31850,32400,32400,30650,21593,677948200,00,0.00,N,5,-150,
20231030,32000,30600,32350,30400,13889,434204100,00,0.00,N,2,1250,
20231023,30750,31550,31850,29900,32268,989405500,00,0.00,N,5,-800,
20231016,31550,31700,33000,30800,20900,666848350,00,0.00,N,5,-150,
20231010,31700,31700,31900,31200,16941,535039000,00,0.00,N,3,0,
20231004,31700,32000,32000,31100,14881,468950550,00,0.00,N,5,-700,
20230925,32400,32800,33300,30300,18051,581509950,00,0.00,N,5,-400,
20230918,32800,33000,33800,32300,36490,1204642400,00,0.00,N,5,-250,
20230911,33050,33200,33500,32550,30026,990134950,00,0.00,N,5,-150,
20230904,33200,32850,33450,32450,19286,634576100,00,0.00,N,2,200,
20230828,33000,32150,33250,31800,29460,953216500,00,0.00,N,2,1000,
20230821,32000,32700,33450,31300,57634,1847342250,00,0.00,N,5,-500,
20230814,32500,35100,35150,32500,45953,1554264700,00,0.00,N,5,-2600,
20230807,35100,34200,35600,33700,28128,968857450,00,0.00,N,2,750,
20230731,34350,33650,34850,33000,30887,1044398050,00,0.00,N,2,900,
20230724,33450,35200,35200,31900,56507,1873814150,00,0.00,N,5,-1750,
20230717,35200,35950,36400,34900,36711,1306922500,00,0.00,N,5,-750,
20230710,35950,35000,37300,34500,68913,2500321450,00,0.00,N,2,950,
20230703,35000,34700,35600,34350,55446,1934662700,00,0.00,N,2,350,
20230626,34650,33900,34950,33200,45289,1547183300,00,0.00,N,2,700,
20230619,33950,34250,34700,32800,57431,1936228250,00,0.00,N,5,-100,
20230612,34050,34300,35450,33700,50839,1759169000,00,0.00,N,5,-350,
20230605,34400,34400,34600,33750,26923,919736200,00,0.00,N,3,0,
20230530,34400,33250,35650,32900,101483,3496264600,00,0.00,N,2,1200,
20230522,33200,32950,33350,32500,39195,1295306500,00,0.00,N,2,350,
20230515,32850,32500,33450,32100,36351,1183700700,00,0.00,N,2,650,
20230508,32200,31500,32350,31450,22996,734935500,00,0.00,N,2,700,
20230502,31500,31500,31750,31200,10157,319723100,00,0.00,N,5,-50,
20230424,31550,32300,32400,31100,44909,1421917850,00,0.00,N,5,-750,
20230417,32300,32100,33450,31600,89833,2908222600,00,0.00,N,2,150,
20230410,32150,31650,32200,31150,43622,1383985200,00,0.00,N,2,250,
20230403,31900,32200,32500,31600,60294,1931300500,00,0.00,N,5,-300,
20230327,32200,31900,32650,30350,102197,3216257250,00,0.00,N,2,650,
20230320,31550,32650,32650,30850,44579,1409903350,00,0.00,N,5,-950,
20230313,32500,33200,33600,31650,35485,1152772350,00,0.00,N,5,-1350,
20230306,33850,34500,34900,33150,51204,1724501450,00,0.00,N,5,-700,
20230227,34550,34500,34900,33900,13437,460016700,00,0.00,N,3,0,
20230220,34550,34150,35000,33700,26682,921639600,00,0.00,N,2,400,
20230213,34150,34750,35100,33750,21843,747324750,00,0.00,N,5,-600,
20230206,34750,35000,35250,34300,24826,860397100,00,0.00,N,5,-350,
20230130,35100,35450,35450,34600,20186,704395850,00,0.00,N,5,-350,
20230125,35450,35150,35700,34800,17749,625575500,00,0.00,N,2,400,
20230116,35050,34600,35300,34000,27122,943938900,00,0.00,N,2,600,
20230109,34450,33150,34800,33150,15074,512480350,00,0.00,N,2,1300,
20230102,33150,33100,33550,31250,23571,764506400,00,0.00,N,2,50,
20221226,33100,33300,33650,32300,19409,645091600,00,0.00,N,5,-350,
20221219,33450,33850,34100,33300,17906,602739350,00,0.00,N,5,-400,
20221212,33850,34100,34700,33550,18761,636952400,00,0.00,N,5,-250,
20221205,34100,34450,34800,33650,20745,707146900,00,0.00,N,5,-350,
20221128,34450,34900,34900,33700,15066,518109450,00,0.00,N,2,100,
20221121,34350,34500,34950,33900,14978,514654200,00,0.00,N,5,-150,
20221114,34500,34300,35100,33750,34444,1189762950,00,0.00,N,2,200,
20221107,34300,33200,35100,32950,23749,808139050,00,0.00,N,2,1100,
20221031,33200,32750,33350,31600,13748,448015750,00,0.00,N,2,450,
20221024,32750,32950,33650,32500,10032,332626200,00,0.00,N,3,0,
20221017,32750,31000,32900,30700,25717,825353450,00,0.00,N,2,1750,
20221011,31000,32700,33150,30400,36442,1144337350,00,0.00,N,5,-2450,
20221004,33450,32700,33800,32400,14393,474940950,00,0.00,N,2,450,
20220926,33000,34150,34300,31950,67159,2226970300,00,0.00,N,5,-1300,
20220919,34300,34300,34900,33250,35301,1197396350,00,0.00,N,3,0,
20220913,34300,34900,38100,33700,142907,5031236400,00,0.00,N,5,-650,
20220905,34950,36400,36750,34550,31750,1116736650,00,0.00,N,5,-1450,
20220829,36400,37300,37750,35250,38126,1389179400,00,0.00,N,5,-1450,
20220822,37850,37650,38000,37000,26079,979773300,00,0.00,N,5,-150,
20220816,38000,38250,38450,37100,35339,1338722700,00,0.00,N,2,50,
20220808,37950,38050,38050,37250,24035,902125000,00,0.00,N,5,-100,
20220801,38050,38050,38100,37150,13563,510143350,00,0.00,N,3,0,
20220725,38050,37750,38900,37350,27300,1041494250,00,0.00,N,2,250,
20220718,37800,37550,38000,36750,22508,840759300,00,0.00,N,2,650,
20220711,37150,38050,38050,36700,21121,786423250,00,0.00,N,5,-900,
20220704,38050,36450,38550,35150,41178,1518160400,00,0.00,N,2,2200,
20220627,35850,35700,36750,35450,19120,690415050,00,0.00,N,2,350,
20220620,35500,36800,37050,33800,88258,3121580850,00,0.00,N,5,-1600,
20220613,37100,40850,41000,36100,83477,3187159600,00,0.00,N,5,-4000,
20220607,41100,42200,42200,40650,23714,980580600,00,0.00,N,5,-1100,
20220530,42200,42250,42400,41750,19395,815371450,00,0.00,N,2,400,
20220523,41800,42300,42650,41200,33136,1386973800,00,0.00,N,5,-500,
20220516,42300,43000,43800,42000,34695,1482179350,00,0.00,N,5,-1100,
20220509,43400,42450,43500,41200,43972,1874450350,00,0.00,N,2,100,
20220502,43300,44600,44650,42400,32570,1417571800,00,0.00,N,5,-1350,
20220425,44650,45250,45550,43650,46563,2074979300,00,0.00,N,5,-950,
20220418,45600,44900,45850,44500,50057,2266996250,00,0.00,N,2,700,
20220411,44900,44150,45350,43900,37225,1660312800,00,0.00,N,2,700,
20220404,44200,45600,46400,43700,72346,3280400650,00,0.00,N,5,-1400,
20220328,45600,44600,46250,44200,81640,3710745950,00,0.00,N,2,1350,
20220321,44250,44900,46000,44100,117564,5312628200,00,0.00,N,5,-350,
20220314,44600,44350,44650,41950,111043,4839846450,00,0.00,N,2,150,
20220307,44450,43600,46750,41950,165602,7483984350,00,0.00,N,2,750,
20220228,43700,42100,43950,41850,47400,2041269450,00,0.00,N,2,1300,
20220221,42400,42850,43600,41500,35267,1496020650,00,0.00,N,5,-700,
20220214,43100,42150,44000,40900,91202,3918574650,00,0.00,N,2,500,
20220207,42600,43000,45500,41950,100849,4347966400,00,0.00,N,2,1150,
20220203,41450,40400,42100,40400,21638,887537950,00,0.00,N,2,1450,
20220124,40000,42800,42850,38650,91002,3667410150,00,0.00,N,5,-3000,
20220117,43000,43150,44600,42700,74836,3276750100,00,0.00,N,5,-350,
20220110,43350,43750,46150,43000,158100,7036684650,00,0.00,N,5,-400,
20220103,43750,43000,45500,42350,193774,8522208350,00,0.00,N,2,750,
20211227,43000,43000,44100,42850,51208,2223755400,00,0.00,N,3,0,
20211220,43000,42700,43700,41250,69984,2958600050,00,0.00,N,2,300,
20211213,42700,44500,45100,42500,86081,3749811800,00,0.00,N,5,-1650,
20211206,44350,40050,45500,40050,259031,11270301600,00,0.00,N,2,3650,
20211129,40700,40050,41650,38500,181794,7297253650,00,0.00,N,5,-50,
20211122,40750,41300,42500,40500,167981,6958790800,00,0.00,N,5,-650,
20211115,41400,42900,43100,40550,239114,9999556900,00,0.00,N,5,-1500,
20211108,42900,44700,44900,42250,143437,6202098200,00,0.00,N,5,-1800,
20211101,44700,45700,46100,44200,96516,4356015200,00,0.00,N,5,-1000,
20211025,45700,47200,48400,45550,112609,5278694700,00,0.00,N,5,-1550,
20211018,47250,48250,49300,47000,89863,4325220150,00,0.00,N,5,-1600,
20211012,48850,46800,49650,45300,101632,4835821750,00,0.00,N,2,1900,
20211005,46950,47450,48150,46350,101399,4764173750,00,0.00,N,5,-1100,
20210927,48050,49950,50500,47450,119916,5831748800,00,0.00,N,5,-1900,
20210923,49950,49950,50800,49450,30943,1548343050,00,0.00,N,5,-450,
20210913,50400,52300,52900,49700,113369,5759392750,00,0.00,N,5,-2500,
20210906,52900,55600,57300,52100,125793,6823863300,00,0.00,N,5,-3000,
20210830,55900,51700,57400,51700,429610,23844003500,00,0.00,N,2,4600,
20210823,51300,47950,51700,47950,92840,4666329950,00,0.00,N,2,3350,
20210817,47950,52200,52900,47950,155437,7806868850,00,0.00,N,5,-4650,
20210809,52600,54700,54800,52100,92457,4946517200,00,0.00,N,5,-2100,
20210802,54700,53900,55200,53600,89119,4836265200,00,0.00,N,2,600,
20210726,54100,54200,55300,53900,78967,4309350900,00,0.00,N,3,0,
20210719,54100,55200,55300,53800,103995,5656795600,00,0.00,N,5,-1200,
20210712,55300,55000,56200,54400,138292,7654530100,00,0.00,N,2,300,