KissMeData/237880/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,19160,18840,19350,17240,496562,9098891810,00,0.00,N,5,-350,
20250331,19510,18540,20350,18280,555877,10780826670,00,0.00,N,2,610,
20250324,18900,20950,21550,18770,966292,19530661785,00,0.00,N,5,-1750,
20250317,20650,22400,22400,19980,1143388,23911247115,00,0.00,N,5,-1550,
20250310,22200,19130,22850,18690,3249020,68639632245,00,0.00,N,2,3020,
20250304,19180,18290,20600,17640,1482496,28527620750,00,0.00,N,2,1030,
20250224,18150,18510,18900,17310,1440955,26001679790,00,0.00,N,5,-1450,
20250217,19600,18890,20450,18330,956562,18523041030,00,0.00,N,2,950,
20250210,18650,18870,19110,18200,397491,7402150280,00,0.00,N,3,0,
20250203,18650,18950,19300,17980,425018,7884180870,00,0.00,N,5,-300,
20250131,18950,18550,19230,18550,176327,3355122780,00,0.00,N,2,400,
20250120,18550,18260,18850,17370,425643,7796840370,00,0.00,N,2,290,
20250113,18260,18050,18480,17660,302011,5441288400,00,0.00,N,2,160,
20250106,18100,17940,19100,17820,564499,10353723030,00,0.00,N,2,390,
20241230,17710,17280,17830,17020,155879,2733959530,00,0.00,N,2,430,
20241223,17280,17650,18920,17100,523450,9565394840,00,0.00,N,5,-110,
20241216,17390,17950,18620,17000,548398,9726152830,00,0.00,N,5,-240,
20241209,17630,16490,17630,15790,493736,8329341250,00,0.00,N,2,940,
20241202,16690,17140,18680,16040,595516,10434510180,00,0.00,N,5,-450,
20241125,17140,17690,18980,17070,307967,5475514550,00,0.00,N,5,-330,
20241118,17470,17000,17770,16890,232496,4039157330,00,0.00,N,2,260,
20241111,17210,20600,20650,16700,1028871,18437081430,00,0.00,N,5,-4240,
20241104,21450,21650,22550,21000,360119,7810256900,00,0.00,N,5,-200,
20241028,21650,22150,22600,21200,580370,12612302000,00,0.00,N,5,-550,
20241021,22200,24850,25800,22000,813955,18945336150,00,0.00,N,5,-2950,
20241014,25150,27100,27550,25100,689008,18223441450,00,0.00,N,5,-2150,
20241007,27300,28700,28800,27200,483810,13473687800,00,0.00,N,5,-1150,
20240930,28450,31750,31950,28450,336436,10018177100,00,0.00,N,5,-3100,
20240923,31550,31150,32750,30400,278237,8780997550,00,0.00,N,2,1000,
20240919,30550,31550,31600,30050,143142,4364676900,00,0.00,N,5,-550,
20240909,31100,29900,32350,29300,250801,7831495550,00,0.00,N,2,1100,
20240902,30000,31250,32800,30000,386642,12117813350,00,0.00,N,5,-500,
20240826,30500,30700,30950,29650,299805,9109925850,00,0.00,N,3,0,
20240819,30500,32200,33000,30100,629648,19809665000,00,0.00,N,5,-1700,
20240812,32200,32550,34000,30950,498571,15922748150,00,0.00,N,5,-400,
20240805,32600,33000,34200,30200,575507,18861219200,00,0.00,N,5,-1550,
20240729,34150,35050,36450,34000,354850,12515552650,00,0.00,N,5,-900,
20240722,35050,35800,39500,34950,608355,22809996900,00,0.00,N,5,-750,
20240715,35800,36800,38000,34800,486735,17746065600,00,0.00,N,5,-900,
20240708,36700,35800,38250,35500,544099,19971496250,00,0.00,N,2,500,
20240701,36200,38600,39100,35550,574047,21105356800,00,0.00,N,5,-2150,
20240624,38350,41000,41000,37500,779908,30063218800,00,0.00,N,5,-2700,
20240617,41050,42500,44350,39800,687871,28790127750,00,0.00,N,5,-1350,
20240610,42400,39300,45000,38300,945467,39899441750,00,0.00,N,2,3050,
20240603,39350,41250,42900,38300,569554,22951956300,00,0.00,N,5,-2000,
20240527,41350,39700,42950,37850,1024911,41094450350,00,0.00,N,2,1250,
20240520,40100,35000,42500,35000,1100181,42358334800,00,0.00,N,2,4600,
20240513,35500,35850,38550,35050,1103623,40597665150,00,0.00,N,2,650,
20240507,34850,34300,36650,33000,984788,34391663600,00,0.00,N,2,950,
20240429,33900,31600,36050,31500,816956,28086476000,00,0.00,N,2,2050,
20240422,31850,33000,34400,31100,595191,19180387000,00,0.00,N,5,-250,
20240415,32100,30500,32950,28550,749321,23099915500,00,0.00,N,2,1500,
20240408,30600,29200,30950,27950,536777,15664189700,00,0.00,N,2,1100,
20240401,29500,28800,31850,28350,776567,23532650900,00,0.00,N,2,1400,
20240325,28100,27600,30400,27350,466433,13470511500,00,0.00,N,2,500,
20240318,27600,27450,28250,27100,275404,7624325050,00,0.00,N,2,100,
20240311,27500,30050,30050,27300,615721,17337650750,00,0.00,N,5,-2250,
20240304,29750,30000,32100,29550,564514,17399980400,00,0.00,N,5,-250,
20240226,30000,30200,30500,28550,345752,10168251700,00,0.00,N,5,-350,
20240219,30350,30400,31750,29250,548903,16719012750,00,0.00,N,2,350,
20240213,30000,28700,32200,28500,659874,20134829550,00,0.00,N,2,1300,
20240205,28700,28100,29850,27200,354337,10086893200,00,0.00,N,2,750,
20240129,27950,29500,29900,27350,598784,17014067700,00,0.00,N,5,-1200,
20240122,29150,31350,33350,29150,338822,10586250750,00,0.00,N,5,-2350,
20240115,31500,32300,32500,30250,366536,11430619800,00,0.00,N,5,-1150,
20240108,32650,30050,34750,29000,701776,23172426100,00,0.00,N,2,2100,
20240102,30550,30450,32100,29600,232053,7096856900,00,0.00,N,5,-250,
20231226,30800,31850,31900,30500,121873,3784462250,00,0.00,N,5,-550,
20231218,31350,28700,33300,27800,1042293,32532723600,00,0.00,N,2,2650,
20231211,28700,27800,29200,27150,317439,8964365200,00,0.00,N,2,1050,
20231204,27650,28800,29200,26850,629034,17479526800,00,0.00,N,5,-1100,
20231127,28750,28650,29500,28100,295595,8498942400,00,0.00,N,5,-50,
20231120,28800,29750,30550,27400,494873,14549073750,00,0.00,N,5,-950,
20231113,29750,31200,31450,29150,478276,14389940100,00,0.00,N,5,-1100,
20231106,30850,27150,33500,25800,2374486,72893160600,00,0.00,N,2,4000,
20231030,26850,26900,28950,26550,465236,12804813650,00,0.00,N,5,-100,
20231023,26950,27400,29800,26600,639975,18211934450,00,0.00,N,5,-700,
20231016,27650,27150,28900,25450,901622,24747659000,00,0.00,N,2,1400,
20231010,26250,26050,26900,24650,379800,9798802950,00,0.00,N,2,350,
20231004,25900,29000,29000,25400,429475,11513369750,00,0.00,N,5,-3100,
20230925,29000,27650,29500,27200,791359,22595690100,00,0.00,N,2,1700,
20230918,27300,26450,29100,25300,1321535,35891688950,00,0.00,N,2,1450,
20230911,25850,26000,26700,24750,747865,19161201050,00,0.00,N,5,-100,
20230904,25950,22200,26050,21750,1841055,44929705150,00,0.00,N,2,4300,
20230828,21650,21500,21900,20550,653397,13917828600,00,0.00,N,2,1250,
20230821,20400,20200,20800,18400,607866,12143768870,00,0.00,N,2,200,
20230814,20200,22250,22500,19800,1122813,23664097100,00,0.00,N,5,-1500,
20230807,21700,19040,24400,18850,3991195,88625079450,00,0.00,N,2,2660,
20230731,19040,17950,19120,17730,386646,7122451950,00,0.00,N,2,1110,
20230724,17930,19320,19320,17040,484026,8716974680,00,0.00,N,5,-1130,
20230717,19060,20250,20500,19050,265942,5243464270,00,0.00,N,5,-1240,
20230710,20300,21150,21150,19700,604654,12240338650,00,0.00,N,5,-450,
20230703,20750,20350,22800,19080,793133,16220169160,00,0.00,N,2,450,
20230626,20300,20200,20900,18550,345787,6933786920,00,0.00,N,2,100,
20230619,20200,22650,22650,19920,432181,9163052730,00,0.00,N,5,-2450,
20230612,22650,22250,22850,21400,527607,11648481900,00,0.00,N,2,600,
20230605,22050,21150,22100,20400,327150,7089661700,00,0.00,N,2,900,
20230530,21150,21100,21250,20250,247738,5150745450,00,0.00,N,2,200,
20230522,20950,21600,22300,20250,475727,10085699950,00,0.00,N,5,-700,
20230515,21650,22900,23000,21350,560679,12321857200,00,0.00,N,5,-1250,
20230508,22900,21600,24450,21400,946048,21569085650,00,0.00,N,2,1500,
20230502,21400,21450,21850,20750,193694,4131052550,00,0.00,N,5,-100,
20230424,21500,21150,22300,20650,555590,11893697550,00,0.00,N,5,-250,
20230417,21750,21950,24150,20800,818389,18497102300,00,0.00,N,3,0,
20230410,21750,23550,23600,21500,753040,16904620950,00,0.00,N,5,-1800,
20230403,23550,23100,24250,22100,973625,22706720750,00,0.00,N,2,450,
20230327,23100,21500,23450,20450,814762,18018738100,00,0.00,N,2,1650,
20230320,21450,19540,21850,19300,848185,17477251690,00,0.00,N,2,1910,
20230313,19540,18910,19650,17710,618004,11566318890,00,0.00,N,2,500,
20230306,19040,19610,19840,18670,609522,11812275650,00,0.00,N,5,-350,
20230227,19390,17900,19460,17600,541296,10127424650,00,0.00,N,2,1490,
20230220,17900,17200,18090,16990,389359,6847003060,00,0.00,N,2,870,
20230213,17030,17940,18200,16960,381758,6686598170,00,0.00,N,5,-910,
20230206,17940,17780,18940,17000,622994,11318286120,00,0.00,N,2,290,
20230130,17650,18210,18210,16750,713228,12414860480,00,0.00,N,5,-140,
20230125,17790,18360,18400,17460,382170,6769191340,00,0.00,N,5,-560,
20230116,18350,18000,18600,17750,477443,8677513250,00,0.00,N,2,600,
20230109,17750,17100,18450,16850,779380,13756713150,00,0.00,N,2,750,
20230102,17000,15900,17100,15250,886398,14587711950,00,0.00,N,2,800,
20221226,16200,14500,16450,14350,649603,10340932500,00,0.00,N,2,1700,
20221219,14500,15150,15450,14300,366131,5451510600,00,0.00,N,5,-500,
20221212,15000,15900,15900,14750,300777,4559049350,00,0.00,N,5,-1100,
20221205,16100,15300,16300,14950,867112,13621136000,00,0.00,N,2,1200,
20221128,14900,13750,15400,13200,445919,6422592800,00,0.00,N,2,1200,
20221121,13700,13500,14000,12950,116125,1562926900,00,0.00,N,3,0,
20221114,13700,13700,14500,13550,319581,4491051450,00,0.00,N,2,200,
20221107,13500,12800,13550,12450,332160,4362856700,00,0.00,N,2,650,
20221031,12850,12500,13100,12250,234493,2983541900,00,0.00,N,2,450,
20221024,12400,13100,13150,12150,201771,2531941250,00,0.00,N,5,-600,
20221017,13000,12750,13800,12650,150790,1997119000,00,0.00,N,2,50,
20221011,12950,13800,13800,12500,235085,3064274750,00,0.00,N,5,-1050,
20221004,14000,14550,14950,13850,213584,3051577950,00,0.00,N,5,-350,
20220926,14350,15500,16250,14000,566535,8701941200,00,0.00,N,5,-1650,
20220919,16000,15500,17650,15200,1566682,25760048750,00,0.00,N,2,850,
20220913,15150,13850,15650,13300,553439,8029948700,00,0.00,N,2,1450,
20220905,13700,14250,14450,13350,229466,3151837200,00,0.00,N,5,-600,
20220829,14300,14450,15050,14100,211120,3064013250,00,0.00,N,5,-600,
20220822,14900,15600,15600,14300,220090,3292800050,00,0.00,N,5,-800,
20220816,15700,15200,15700,14500,211791,3215923950,00,0.00,N,2,550,
20220808,15150,15100,15850,14350,514063,7710770700,00,0.00,N,2,300,
20220801,14850,14200,15100,13850,327842,4743523350,00,0.00,N,2,600,
20220725,14250,13800,14500,13650,158374,2217992950,00,0.00,N,2,450,
20220718,13800,13950,14300,13600,175583,2436291750,00,0.00,N,2,100,
20220711,13700,14500,14500,13200,129301,1769318400,00,0.00,N,5,-700,
20220704,14400,13650,14850,13150,180981,2531860150,00,0.00,N,2,550,
20220627,13850,14900,15450,13550,276958,4006559150,00,0.00,N,5,-750,
20220620,14600,16100,16300,13500,249805,3653833700,00,0.00,N,5,-1350,
20220613,15950,17250,17650,15150,254144,4160673100,00,0.00,N,5,-1750,
20220607,17700,18300,18300,17150,121865,2155405350,00,0.00,N,5,-600,
20220530,18300,17700,18500,17700,149153,2710000350,00,0.00,N,2,700,
20220523,17600,17200,18100,16900,236916,4155912300,00,0.00,N,2,400,
20220516,17200,18400,18900,16600,528729,9204864450,00,0.00,N,5,-1050,
20220509,18250,19950,19950,17950,412318,7699565350,00,0.00,N,5,-1900,
20220502,20150,21350,21950,19750,557911,11568173000,00,0.00,N,5,-1300,
20220425,21450,21100,23600,19850,1862201,40088777600,00,0.00,N,5,-100,
20220418,21550,19950,21950,19950,1100151,23462652350,00,0.00,N,2,1800,
20220411,19750,19650,20900,19600,798256,16159949850,00,0.00,N,2,50,
20220404,19700,21250,21650,19250,747355,15454004800,00,0.00,N,5,-1050,
20220328,20750,19800,21150,19200,740167,14898511650,00,0.00,N,2,1100,
20220321,19650,21700,22500,18950,1379980,28131341100,00,0.00,N,5,-2050,
20220314,21700,24100,24100,21400,1144130,25404487250,00,0.00,N,5,-2400,
20220307,24100,23950,24300,22550,911212,21459815550,00,0.00,N,5,-250,
20220228,24350,23950,24550,23600,934803,22508084550,00,0.00,N,5,-100,
20220221,24450,24000,24600,23000,2240730,53717816550,00,0.00,N,2,550,
20220214,23900,19250,25000,18750,5747510,132692168700,00,0.00,N,2,4550,
20220207,19350,17850,20400,17300,984417,19010912250,00,0.00,N,2,1800,
20220203,17550,16300,17550,16150,72903,1220769100,00,0.00,N,2,1450,
20220124,16100,17750,17750,15400,245880,4003485800,00,0.00,N,5,-1650,
20220117,17750,17100,17850,16650,194159,3342178800,00,0.00,N,2,650,
20220110,17100,18000,18000,16750,271933,4684154250,00,0.00,N,5,-950,
20220103,18050,18150,18400,17550,225903,4064733900,00,0.00,N,5,-200,
20211227,18250,18150,18450,17750,134841,2438547400,00,0.00,N,2,200,
20211220,18050,18600,18800,17150,412960,7332510050,00,0.00,N,5,-850,
20211213,18900,19400,19650,18700,197092,3780037500,00,0.00,N,5,-350,
20211206,19250,18550,19700,18300,285213,5392235950,00,0.00,N,2,650,
20211129,18600,18300,18750,16850,645801,11527517000,00,0.00,N,5,-650,
20211122,19250,19900,20700,19000,241810,4798161000,00,0.00,N,5,-600,
20211115,19850,20900,20950,19600,411541,8315498750,00,0.00,N,5,-950,
20211108,20800,22050,22450,20100,404950,8582629900,00,0.00,N,5,-1100,
20211101,21900,22550,23300,21100,429571,9634455850,00,0.00,N,5,-500,
20211025,22400,22100,24200,21900,1167635,27192845350,00,0.00,N,2,500,
20211018,21900,22700,22700,21750,254065,5650940450,00,0.00,N,5,-650,
20211012,22550,20850,23000,20800,365515,8034847950,00,0.00,N,2,1700,
20211005,20850,19900,21800,19800,346920,7281081450,00,0.00,N,2,650,
20210927,20200,21500,21800,20000,271921,5644652350,00,0.00,N,5,-1500,
20210923,21700,21250,22000,21000,116458,2525120000,00,0.00,N,3,0,
20210913,21700,21850,22200,20800,397124,8571408750,00,0.00,N,5,-450,
20210906,22150,23150,23200,21100,578085,12856421450,00,0.00,N,5,-600,
20210830,22750,22500,22950,21900,413675,9276529000,00,0.00,N,2,250,
20210823,22500,20100,22700,20000,654618,14123277100,00,0.00,N,2,2500,
20210817,20000,21050,21550,19550,392303,8086507050,00,0.00,N,5,-1000,
20210809,21000,22150,22350,20500,551503,11941302150,00,0.00,N,5,-1050,
20210802,22050,22300,22750,21300,501514,10990313600,00,0.00,N,5,-250,
20210726,22300,23250,23500,22100,392486,8938055350,00,0.00,N,5,-1000,
20210719,23300,24400,24600,23200,459603,10918147700,00,0.00,N,5,-1350,
20210712,24650,24100,25550,23850,502292,12535118300,00,0.00,N,2,650,