KissMeData/243070/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,24500,24450,24900,23100,114597,2736141225,00,0.00,N,5,-150,
20250331,24650,24900,25000,23700,89363,2190924475,00,0.00,N,5,-350,
20250324,25000,26200,26750,24800,120645,3126818800,00,0.00,N,5,-1300,
20250317,26300,26350,26950,25650,118046,3114717700,00,0.00,N,5,-300,
20250310,26600,25300,27050,24700,148783,3882172025,00,0.00,N,2,1550,
20250304,25050,24950,25700,24600,51084,1289574325,00,0.00,N,2,100,
20250224,24950,25650,26100,24950,63174,1613861200,00,0.00,N,5,-700,
20250217,25650,25550,26200,25200,103024,2636412400,00,0.00,N,2,250,
20250210,25400,25300,26500,24750,98229,2512635350,00,0.00,N,2,100,
20250203,25300,25000,25900,23900,75453,1887578550,00,0.00,N,2,250,
20250131,25050,24750,25200,24750,12256,306665200,00,0.00,N,2,350,
20250120,24700,25250,25300,24350,67587,1675199950,00,0.00,N,5,-550,
20250113,25250,26650,26900,25100,75923,1950614700,00,0.00,N,5,-1400,
20250106,26650,26900,28450,26400,95757,2608419850,00,0.00,N,5,-250,
20241230,26900,27800,27850,26400,52082,1408852650,00,0.00,N,5,-600,
20241223,27500,27550,28300,26900,71952,1982933250,00,0.00,N,5,-150,
20241216,27650,24450,29100,24400,348632,9543231450,00,0.00,N,2,3200,
20241209,24450,22850,24600,21800,114576,2634634650,00,0.00,N,2,1150,
20241202,23300,24600,24950,22850,98673,2354785300,00,0.00,N,5,-1100,
20241125,24400,25300,25800,24350,92769,2308580200,00,0.00,N,5,-900,
20241118,25300,24150,25800,24050,64603,1604905750,00,0.00,N,2,1300,
20241111,24000,27800,27800,23550,203120,5188589450,00,0.00,N,5,-3850,
20241104,27850,27800,28800,27500,96405,2702420500,00,0.00,N,2,200,
20241028,27650,27300,27950,27250,83763,2307410450,00,0.00,N,2,200,
20241021,27450,29650,30100,27150,112862,3200912600,00,0.00,N,5,-2200,
20241014,29650,28250,30700,28050,170523,5041943600,00,0.00,N,2,1600,
20241007,28050,28600,28600,27850,50183,1413730450,00,0.00,N,5,-300,
20240930,28350,29150,29150,27900,47772,1356693900,00,0.00,N,5,-800,
20240923,29150,28150,29650,28000,118189,3413440200,00,0.00,N,2,1000,
20240919,28150,28750,29050,28150,69037,1976332500,00,0.00,N,5,-550,
20240909,28700,26950,32500,26950,497455,14663687550,00,0.00,N,2,1150,
20240902,27550,29700,29850,27100,152660,4294734650,00,0.00,N,5,-2150,
20240826,29700,29800,29800,29200,56613,1668270050,00,0.00,N,3,0,
20240819,29700,29500,30350,29300,100941,3016403500,00,0.00,N,2,200,
20240812,29500,29900,30450,29300,86771,2578747500,00,0.00,N,5,-350,
20240805,29850,30900,31600,27850,241571,7218400950,00,0.00,N,5,-1550,
20240729,31400,32700,33300,31200,112713,3684503450,00,0.00,N,5,-1200,
20240722,32600,32150,32900,31550,86537,2802664000,00,0.00,N,2,450,
20240715,32150,32750,33100,32050,65997,2151124900,00,0.00,N,5,-550,
20240708,32700,31900,33000,31850,86173,2791817050,00,0.00,N,2,900,
20240701,31800,31600,32150,31200,71700,2266552800,00,0.00,N,2,200,
20240624,31600,31950,32250,31150,103253,3254146600,00,0.00,N,5,-100,
20240617,31700,32800,32800,31700,102185,3303586100,00,0.00,N,5,-1100,
20240610,32800,33200,35000,32250,276346,9156011700,00,0.00,N,5,-400,
20240603,33200,32500,35300,32100,298668,10049332350,00,0.00,N,2,2050,
20240527,31150,33650,33950,30900,181707,5855722850,00,0.00,N,5,-2450,
20240520,33600,33850,34400,32950,110523,3724973950,00,0.00,N,5,-100,
20240513,33700,33650,34050,33500,47879,1617886350,00,0.00,N,5,-200,
20240507,33900,34950,35900,33350,96500,3314171450,00,0.00,N,5,-1050,
20240429,34950,34550,35300,34150,39513,1370899400,00,0.00,N,2,600,
20240422,34350,33850,34650,33850,43666,1496320450,00,0.00,N,2,600,
20240415,33750,35100,35150,32850,168179,5671057700,00,0.00,N,5,-1400,
20240408,35150,36000,36250,35150,81968,2917945600,00,0.00,N,5,-900,
20240401,36050,35150,36150,34800,125415,4464953950,00,0.00,N,2,900,
20240325,35150,35150,36200,34900,125704,4468273950,00,0.00,N,2,50,
20240318,35100,34600,35350,34200,98759,3418878000,00,0.00,N,2,500,
20240311,34600,34500,35400,34400,84329,2931935350,00,0.00,N,2,50,
20240304,34550,36850,36850,34100,146187,5144355050,00,0.00,N,5,-1800,
20240226,36350,37950,37950,35900,99297,3640447600,00,0.00,N,5,-1350,
20240219,37700,37800,38200,36700,147170,5504030550,00,0.00,N,5,-100,
20240213,37800,34650,38800,34400,329894,12300429150,00,0.00,N,2,3250,
20240205,34550,35150,35300,34300,100742,3495755850,00,0.00,N,5,-550,
20240129,35100,35500,35800,33750,189746,6586602150,00,0.00,N,3,0,
20240122,35100,37350,37750,34700,219270,7878940350,00,0.00,N,5,-2000,
20240115,37100,38600,40150,37000,179444,6921364700,00,0.00,N,5,-1400,
20240108,38500,38050,40350,37650,216389,8460092000,00,0.00,N,2,450,
20240102,38050,38400,39900,37600,235557,9107649350,00,0.00,N,5,-350,
20231226,38400,38200,38900,37750,110410,4228550900,00,0.00,N,2,550,
20231218,37850,37850,38100,36800,209559,7843661600,00,0.00,N,3,0,
20231211,37850,38700,39150,37700,110433,4229249600,00,0.00,N,5,-950,
20231204,38800,38050,39150,37250,158236,6089000000,00,0.00,N,2,1100,
20231127,37700,38400,38700,36750,208364,7828316200,00,0.00,N,5,-650,
20231120,38350,38600,42900,38250,464632,18398529750,00,0.00,N,5,-150,
20231113,38500,39800,40100,37650,218885,8396484800,00,0.00,N,5,-1300,
20231106,39800,39400,43100,38600,392785,15840385300,00,0.00,N,2,450,
20231030,39350,38750,40950,38500,114385,4541517750,00,0.00,N,2,700,
20231023,38650,37800,40050,37800,114280,4478638900,00,0.00,N,2,650,
20231016,38000,41400,41550,36600,326296,12723138800,00,0.00,N,5,-3650,
20231010,41650,43050,44200,41400,129982,5550654150,00,0.00,N,5,-1400,
20231004,43050,43250,44400,42450,95943,4149526300,00,0.00,N,5,-650,
20230925,43700,43400,45650,43050,84214,3716275000,00,0.00,N,5,-100,
20230918,43800,44500,47250,43700,314844,14306349750,00,0.00,N,5,-650,
20230911,44450,44650,45750,43000,246580,11012015650,00,0.00,N,5,-50,
20230904,44500,45600,46050,43200,481340,21369236300,00,0.00,N,5,-1700,
20230828,46200,47300,48950,45350,513803,24179465800,00,0.00,N,5,-1050,
20230821,47250,43550,49500,42600,866693,40256169250,00,0.00,N,2,3700,
20230814,43550,42950,46850,42500,722244,31966518350,00,0.00,N,2,50,
20230807,43500,33400,45000,33250,3138737,126989323900,00,0.00,N,2,10000,
20230731,33500,31600,34150,31350,230087,7597524450,00,0.00,N,2,1950,
20230724,31550,31800,31800,28900,184143,5615214250,00,0.00,N,2,500,
20230717,31050,30600,31150,29450,89416,2702408700,00,0.00,N,2,650,
20230710,30400,29850,31800,29750,85411,2602207600,00,0.00,N,2,650,
20230703,29750,31800,31800,29600,90374,2771106300,00,0.00,N,5,-1900,
20230626,31650,31300,32750,31000,136476,4352832500,00,0.00,N,2,350,
20230619,31300,31700,32200,30600,104653,3274936050,00,0.00,N,2,150,
20230612,31150,32550,32550,30800,93975,2957337000,00,0.00,N,5,-1250,
20230605,32400,31350,32700,30350,338020,10592542850,00,0.00,N,2,1150,
20230530,31250,32600,32950,31250,130810,4174095250,00,0.00,N,5,-1400,
20230522,32650,32900,33550,32400,162743,5364202100,00,0.00,N,5,-100,
20230515,32750,31400,32800,31400,124689,4003277250,00,0.00,N,2,1200,
20230508,31550,33500,34100,31550,138719,4512961800,00,0.00,N,5,-1900,
20230502,33450,32150,33750,31700,108307,3520554850,00,0.00,N,2,700,
20230424,32750,32350,33100,31800,107383,3473305200,00,0.00,N,2,400,
20230417,32350,34200,34250,32000,118278,3917322900,00,0.00,N,5,-1950,
20230410,34300,32550,34900,31600,242712,8119702350,00,0.00,N,2,1450,
20230403,32850,32750,33550,31600,243208,7917540000,00,0.00,N,2,1150,
20230327,31700,30500,32400,29450,164853,5056162200,00,0.00,N,2,1300,
20230320,30400,32400,32900,30250,129141,4021490150,00,0.00,N,5,-2000,
20230313,32400,31700,32600,30150,134997,4234271000,00,0.00,N,2,200,
20230306,32200,32700,33300,31700,152112,4923650000,00,0.00,N,5,-400,
20230227,32600,34150,34150,32350,191886,6377273200,00,0.00,N,5,-1850,
20230220,34450,33000,35150,33000,290767,9919178450,00,0.00,N,2,1250,
20230213,33200,29400,34600,28750,1042906,34117425150,00,0.00,N,2,3850,
20230206,29350,30000,30350,29200,102497,3057564600,00,0.00,N,5,-950,
20230130,30300,29950,30800,29300,90151,2709573350,00,0.00,N,2,350,
20230125,29950,29750,30000,29500,50421,1502299950,00,0.00,N,2,550,
20230116,29400,29750,29900,28600,83286,2436308400,00,0.00,N,5,-100,
20230109,29500,29450,30350,29100,114552,3410275550,00,0.00,N,2,200,
20230102,29300,29150,29700,27600,83171,2372376400,00,0.00,N,2,150,
20221226,29150,31000,31700,28750,118254,3594970350,00,0.00,N,5,-1800,
20221219,30950,30400,31350,29650,105639,3227903650,00,0.00,N,2,650,
20221212,30300,30550,31900,30300,118949,3684885850,00,0.00,N,5,-250,
20221205,30550,29650,30800,29650,114361,3461489350,00,0.00,N,2,800,
20221128,29750,31500,31500,29700,334169,10117704800,00,0.00,N,5,-1750,
20221121,31500,32000,32200,30850,94247,2962783500,00,0.00,N,5,-100,
20221114,31600,32250,33350,31300,124471,4019421850,00,0.00,N,5,-650,
20221107,32250,30100,32250,29900,123256,3871514050,00,0.00,N,2,2500,
20221031,29750,31000,31600,29450,79383,2429006800,00,0.00,N,5,-1000,
20221024,30750,29850,31600,29250,103798,3149091250,00,0.00,N,2,1650,
20221017,29100,29100,30900,28850,88440,2624389700,00,0.00,N,5,-500,
20221011,29600,29950,29950,28000,92316,2681767200,00,0.00,N,5,-700,
20221004,30300,32100,34250,30250,120754,3855609100,00,0.00,N,5,-1550,
20220926,31850,31000,31950,29950,176150,5472053400,00,0.00,N,2,500,
20220919,31350,33000,33550,31050,88324,2837301450,00,0.00,N,5,-1300,
20220913,32650,34000,34650,32500,60317,2022103800,00,0.00,N,5,-600,
20220905,33250,34400,34950,33250,72173,2440635650,00,0.00,N,5,-1100,
20220829,34350,35700,36150,34300,69100,2427424400,00,0.00,N,5,-1650,
20220822,36000,36000,36900,34800,73004,2605058100,00,0.00,N,5,-150,
20220816,36150,37950,38000,36150,52092,1917280700,00,0.00,N,5,-1650,
20220808,37800,38200,38400,36850,79360,2986552950,00,0.00,N,5,-350,
20220801,38150,37700,38550,36700,62932,2363056350,00,0.00,N,2,450,
20220725,37700,37000,38050,36350,53701,1995098650,00,0.00,N,2,700,
20220718,37000,37000,38000,36800,89214,3329740150,00,0.00,N,2,300,
20220711,36700,35900,37100,34750,102092,3677097600,00,0.00,N,2,750,
20220704,35950,34550,36300,33700,75691,2675873250,00,0.00,N,2,1450,
20220627,34500,35000,35700,34050,106394,3702719300,00,0.00,N,5,-500,
20220620,35000,35900,36000,33400,130272,4480991400,00,0.00,N,5,-950,
20220613,35950,38000,38000,34700,109561,3944368300,00,0.00,N,5,-2550,
20220607,38500,39650,39650,38150,51252,1989595350,00,0.00,N,5,-1100,
20220530,39600,38750,39700,38500,76727,2997650900,00,0.00,N,2,1250,
20220523,38350,38700,39200,37800,99872,3842504850,00,0.00,N,5,-350,
20220516,38700,39200,39350,37450,89193,3411651100,00,0.00,N,5,-200,
20220509,38900,40900,40900,38050,127218,4949378100,00,0.00,N,5,-1950,
20220502,40850,42700,42700,40800,65674,2741063400,00,0.00,N,5,-2150,
20220425,43000,43400,43400,41800,128469,5446565650,00,0.00,N,5,-600,
20220418,43600,43850,45000,43600,110939,4909929300,00,0.00,N,5,-400,
20220411,44000,44000,44600,43250,69046,3039229350,00,0.00,N,2,50,
20220404,43950,46150,47000,42800,179709,7983606300,00,0.00,N,5,-2300,
20220328,46250,46400,47200,45450,97293,4505091550,00,0.00,N,5,-450,
20220321,46700,47600,49800,46200,223154,10679670700,00,0.00,N,5,-1000,
20220314,47700,48100,49200,46600,101852,4859062750,00,0.00,N,5,-400,
20220307,48100,47950,49900,46500,87887,4256079050,00,0.00,N,3,0,
20220228,48100,46650,49000,45950,116344,5535994400,00,0.00,N,2,950,
20220221,47150,44100,47300,43100,141525,6332788550,00,0.00,N,2,2850,
20220214,44300,45200,47200,43750,185886,8437125950,00,0.00,N,5,-1900,
20220207,46200,48750,49350,46000,176011,8411009550,00,0.00,N,5,-2150,
20220203,48350,44200,51900,44100,383259,18565172500,00,0.00,N,2,4850,
20220124,43500,44800,44950,41800,121321,5220406650,00,0.00,N,5,-1000,
20220117,44500,45250,45250,43100,83988,3702496550,00,0.00,N,5,-250,
20220110,44750,45800,46000,44550,85542,3866965350,00,0.00,N,5,-1200,
20220103,45950,48400,48400,45600,116100,5424707350,00,0.00,N,5,-1750,
20211227,47700,50070,51800,47300,324899,16169054150,00,0.00,N,5,-2097,
20211220,49797,48340,50070,47703,163019,7966747800,00,0.00,N,2,1457,
20211213,48340,46519,48977,45290,201317,9516913800,00,0.00,N,2,2094,
20211206,46246,44471,46428,43879,128689,5857941000,00,0.00,N,2,1320,
20211129,44926,43151,45017,41421,216201,9360622000,00,0.00,N,2,1138,
20211122,43788,44426,45199,43697,102292,4542093250,00,0.00,N,5,-592,
20211115,44380,43697,45199,43606,121504,5385925500,00,0.00,N,2,637,
20211108,43743,45700,45700,43197,138509,6112702450,00,0.00,N,5,-1502,
20211101,45245,46428,47612,44790,126333,5825560300,00,0.00,N,5,-728,
20211025,45973,46428,47521,45791,115680,5401469400,00,0.00,N,5,-273,
20211018,46246,47430,47794,45700,111280,5197306000,00,0.00,N,5,-1002,
20211012,47248,46519,47430,45290,108645,5047130850,00,0.00,N,2,729,
20211005,46519,50161,50434,45518,202192,9491849700,00,0.00,N,5,-2276,
20210927,48795,51435,51708,48431,172796,8585692300,00,0.00,N,5,-3187,
20210923,51982,51800,52437,51162,58985,3050389600,00,0.00,N,5,-273,
20210913,52255,52801,54166,50525,200948,10450754500,00,0.00,N,5,-728,
20210906,52983,54895,54986,52346,150023,8025105800,00,0.00,N,5,-1639,
20210830,54622,52346,54986,51162,176053,9439462000,00,0.00,N,2,2822,
20210823,51800,49159,52619,49068,168119,8588743000,00,0.00,N,2,2458,
20210817,49342,56260,56260,49159,348086,18379047100,00,0.00,N,5,-6554,
20210809,55896,57080,58991,55350,465249,26591150800,00,0.00,N,5,-1457,
20210802,57353,55077,58263,54895,268920,15241328000,00,0.00,N,2,2276,
20210726,55077,57626,57626,54895,263193,14716685400,00,0.00,N,5,-2549,
20210719,57626,57808,58809,56898,254882,14718224900,00,0.00,N,5,-273,
20210712,57899,58718,59629,56898,559811,32671818110,00,0.00,N,5,-364,