KissMeData/248170/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,26500,26000,28850,25000,477559,12881159925,00,0.00,N,2,500,
20250331,26000,25650,26300,24700,39460,1008113525,00,0.00,N,2,350,
20250324,25650,26400,26450,24650,48599,1254544800,00,0.00,N,5,-350,
20250317,26000,26100,26775,25900,48213,1266324250,00,0.00,N,5,-250,
20250310,26250,27300,27950,25850,114040,3055321375,00,0.00,N,5,-800,
20250304,27050,28300,28850,26750,384411,10709664175,00,0.00,N,2,400,
20250224,26650,26400,27650,26100,86648,2311999050,00,0.00,N,2,100,
20250217,26550,25950,26900,25650,61869,1619458400,00,0.00,N,2,800,
20250210,25750,26100,26900,25600,86935,2260471250,00,0.00,N,2,50,
20250203,25700,24400,27400,23950,454551,11775293750,00,0.00,N,2,1900,
20250131,23800,23950,24150,23750,5524,131623650,00,0.00,N,5,-150,
20250120,23950,25100,25350,23850,56982,1398978800,00,0.00,N,5,-1150,
20250113,25100,25550,25800,25050,35107,886098500,00,0.00,N,5,-450,
20250106,25550,25200,26000,25200,28741,737023500,00,0.00,N,2,150,
20241230,25400,24700,25550,24400,18688,465287150,00,0.00,N,2,650,
20241223,24750,24700,27950,24700,143545,3720062650,00,0.00,N,5,-100,
20241216,24850,25600,25800,24800,27154,688572950,00,0.00,N,5,-600,
20241209,25450,23800,25800,22300,77341,1834680000,00,0.00,N,2,1150,
20241202,24300,25700,26450,23700,84374,2117352850,00,0.00,N,5,-1400,
20241125,25700,26000,26600,25650,51758,1348482450,00,0.00,N,5,-300,
20241118,26000,25350,26500,25350,53022,1382875600,00,0.00,N,2,550,
20241111,25450,29000,29100,24750,126775,3339158950,00,0.00,N,5,-3550,
20241104,29000,28800,30000,28700,112133,3289163350,00,0.00,N,3,0,
20241028,29000,28350,29650,28200,71193,2063959250,00,0.00,N,2,550,
20241021,28450,28750,30900,28100,279812,8215862100,00,0.00,N,5,-300,
20241014,28750,28650,30500,28200,117041,3428905150,00,0.00,N,2,450,
20241007,28300,28200,31000,27700,270802,7984922400,00,0.00,N,2,100,
20240930,28200,28900,28900,27650,29206,823224400,00,0.00,N,5,-750,
20240923,28950,27750,29150,27750,55915,1593330500,00,0.00,N,2,950,
20240919,28000,28100,28350,27500,15717,438778250,00,0.00,N,5,-50,
20240909,28050,26950,28150,26800,47169,1299188350,00,0.00,N,2,700,
20240902,27350,28850,28850,27050,47820,1335153400,00,0.00,N,5,-1100,
20240826,28450,28750,28900,27900,44390,1258227750,00,0.00,N,5,-300,
20240819,28750,29500,29550,28350,66754,1929142500,00,0.00,N,5,-600,
20240812,29350,30900,31050,28650,76389,2281158050,00,0.00,N,5,-750,
20240805,30100,30500,30800,27000,169018,4894292800,00,0.00,N,5,-750,
20240729,30850,30700,32500,30300,70718,2212622350,00,0.00,N,2,550,
20240722,30300,31400,31800,30100,100302,3099401150,00,0.00,N,5,-1100,
20240715,31400,33300,34900,31000,164457,5423173300,00,0.00,N,5,-1650,
20240708,33050,32450,37800,32150,654981,23159652200,00,0.00,N,2,600,
20240701,32450,36500,36500,32050,218121,7309363000,00,0.00,N,5,-3900,
20240624,36350,39650,40450,34600,609044,22335876400,00,0.00,N,5,-2700,
20240617,39050,36050,45500,33900,6053213,249942519000,00,0.00,N,2,2550,
20240610,36500,30500,38550,30250,1854455,65851781900,00,0.00,N,2,5850,
20240603,30650,30600,31450,30000,96438,2950176950,00,0.00,N,2,50,
20240527,30600,31650,32800,30550,417625,13236251750,00,0.00,N,2,150,
20240520,30450,31050,33550,29600,768282,24196663600,00,0.00,N,5,-350,
20240513,30800,30550,31600,29750,383090,11795962900,00,0.00,N,2,1150,
20240507,29650,29300,31450,28900,379066,11416750250,00,0.00,N,2,950,
20240429,28700,27750,29100,27650,98609,2810897050,00,0.00,N,2,950,
20240422,27750,27400,32500,27100,775791,23410788650,00,0.00,N,2,200,
20240415,27550,26800,28000,26800,81457,2230404550,00,0.00,N,2,600,
20240408,26950,27150,27350,26850,30243,816726700,00,0.00,N,5,-200,
20240401,27150,27150,27850,27050,41399,1133932250,00,0.00,N,5,-250,
20240325,27400,27900,28500,27300,57958,1621002150,00,0.00,N,5,-650,
20240318,28050,27300,28150,27150,58280,1608668100,00,0.00,N,2,750,
20240311,27300,27200,27700,27000,49079,1339730100,00,0.00,N,2,100,
20240304,27200,27900,27900,27000,47500,1299913850,00,0.00,N,5,-400,
20240226,27600,27950,29100,27300,75757,2112865100,00,0.00,N,5,-450,
20240219,28050,28700,29600,27950,95152,2731515700,00,0.00,N,5,-850,
20240213,28900,28850,29400,28550,54465,1576133600,00,0.00,N,2,150,
20240205,28750,29650,29800,28500,67914,1967449800,00,0.00,N,5,-750,
20240129,29500,28650,30700,28350,167307,4893640150,00,0.00,N,2,850,
20240122,28650,29850,30450,28200,262202,7675476900,00,0.00,N,5,-1100,
20240115,29750,29700,32150,29250,1255063,38410217200,00,0.00,N,3,0,
20240108,29750,27300,33200,27150,1557386,48616625850,00,0.00,N,2,2550,
20240102,27200,27600,28100,27000,56985,1561569050,00,0.00,N,5,-300,
20231226,27500,27300,27600,26950,30676,835931100,00,0.00,N,2,200,
20231218,27300,26850,27800,26750,66563,1814288200,00,0.00,N,2,500,
20231211,26800,27050,27500,26650,56039,1517093000,00,0.00,N,5,-200,
20231204,27000,27100,27450,26750,50609,1370617600,00,0.00,N,3,0,
20231127,27000,26900,27350,26500,73873,1987868000,00,0.00,N,2,100,
20231120,26900,26650,27400,26650,63129,1710317450,00,0.00,N,2,250,
20231113,26650,26700,27200,26350,69336,1857988800,00,0.00,N,5,-50,
20231106,26700,27550,27700,26550,68705,1862948950,00,0.00,N,5,-550,
20231030,27250,25800,27350,25600,80020,2121621500,00,0.00,N,2,1150,
20231023,26100,25700,27400,25100,136436,3583403100,00,0.00,N,2,50,
20231016,26050,28750,29300,25800,208875,5756651250,00,0.00,N,5,-2350,
20231010,28400,28300,29700,27600,180629,5191135400,00,0.00,N,3,0,
20231004,28400,29200,30500,27500,186820,5378525500,00,0.00,N,5,-1000,
20230925,29400,29750,31500,28950,251646,7634855700,00,0.00,N,5,-400,
20230918,29800,32000,32500,29200,410652,12663128300,00,0.00,N,5,-1700,
20230911,31500,30000,34500,29600,2134673,68787590350,00,0.00,N,5,-200,
20230904,31700,31150,35450,28700,2223409,71385602000,00,0.00,N,2,450,
20230828,31250,37350,42750,31150,5081281,196235191300,00,0.00,N,5,-6600,
20230821,37850,27550,37850,27550,7831035,264406010050,00,0.00,N,2,10350,
20230814,27500,28450,28500,26550,45716,1252287900,00,0.00,N,5,-950,
20230807,28450,27600,28550,27450,74189,2072425550,00,0.00,N,2,750,
20230731,27700,28200,28350,26950,60486,1674540950,00,0.00,N,5,-450,
20230724,28150,28900,29150,26050,149899,4141243350,00,0.00,N,5,-700,
20230717,28850,30050,30700,28500,156260,4572016500,00,0.00,N,5,-1050,
20230710,29900,29750,30400,29050,162079,4798662300,00,0.00,N,2,100,
20230703,29800,32350,34200,29650,418813,13349882400,00,0.00,N,5,-2550,
20230626,32350,36150,36300,31900,664826,22736000000,00,0.00,N,5,-3850,
20230619,36200,43300,49050,35500,7715518,330855409950,00,0.00,N,5,-4950,
20230612,41150,29650,42250,29350,4497188,165963397000,00,0.00,N,2,11800,
20230605,29350,28850,30500,28650,63116,1867032650,00,0.00,N,2,750,
20230530,28600,28700,29000,28200,15897,454832150,00,0.00,N,5,-100,
20230522,28700,28500,30250,28350,69196,2031245250,00,0.00,N,2,150,
20230515,28550,28900,29200,28400,29219,836326450,00,0.00,N,5,-500,
20230508,29050,29400,30550,28950,63360,1888152600,00,0.00,N,5,-250,
20230502,29300,29600,30050,29150,19489,575587750,00,0.00,N,3,0,
20230424,29300,30750,31500,28900,121129,3623162100,00,0.00,N,5,-500,
20230417,29800,29350,34150,28750,307839,9758005150,00,0.00,N,2,400,
20230410,29400,28900,29650,28200,29637,856337600,00,0.00,N,2,500,
20230403,28900,28600,29300,28350,37102,1072364200,00,0.00,N,2,300,
20230327,28600,28500,28800,27850,30777,871244400,00,0.00,N,2,350,
20230320,28250,28900,29300,27850,30598,870205000,00,0.00,N,5,-550,
20230313,28800,30000,30100,27800,52074,1497587650,00,0.00,N,5,-1300,
20230306,30100,30350,30850,29850,54400,1648661550,00,0.00,N,5,-250,
20230227,30350,31250,31300,30200,36972,1132224100,00,0.00,N,5,-850,
20230220,31200,31950,32200,31050,56739,1793269900,00,0.00,N,5,-650,
20230213,31850,32900,33150,31400,96852,3095542400,00,0.00,N,5,-2150,
20230206,34000,33950,34850,33500,50530,1733770500,00,0.00,N,2,50,
20230130,33950,34150,34550,33600,38171,1292047100,00,0.00,N,5,-100,
20230125,34050,33700,34300,33200,24636,832484250,00,0.00,N,2,400,
20230116,33650,33850,34700,33100,17674,593176000,00,0.00,N,5,-200,
20230109,33850,33050,34250,33050,22211,751793600,00,0.00,N,2,700,
20230102,33150,34750,35200,32750,37043,1254224350,00,0.00,N,5,-1600,
20221226,34750,34550,35900,33850,51251,1784350000,00,0.00,N,2,50,
20221219,34700,32950,35150,32550,81002,2762955850,00,0.00,N,2,1500,
20221212,33200,33350,33550,32550,26209,867160550,00,0.00,N,2,100,
20221205,33100,33050,33450,32050,23940,786802350,00,0.00,N,5,-150,
20221128,33250,32650,34000,32000,36466,1205816900,00,0.00,N,2,600,
20221121,32650,32050,33000,31450,46178,1474791700,00,0.00,N,2,400,
20221114,32250,32100,33600,31900,62656,2050423200,00,0.00,N,2,150,
20221107,32100,31150,32550,31150,41957,1340784250,00,0.00,N,2,600,
20221031,31500,31250,33900,30700,147831,4760394900,00,0.00,N,2,750,
20221024,30750,29850,31300,29500,45980,1386570100,00,0.00,N,2,900,
20221017,29850,29350,31700,29350,81632,2505260750,00,0.00,N,5,-100,
20221011,29950,31950,32150,29100,79723,2429614250,00,0.00,N,5,-1550,
20221004,31500,30150,35000,30000,481089,15786545100,00,0.00,N,2,1750,
20220926,29750,33500,38950,29200,931402,32983890900,00,0.00,N,5,-4150,
20220919,33900,35250,36750,33700,73577,2579480250,00,0.00,N,5,-1350,
20220913,35250,36000,37850,35200,26952,974378100,00,0.00,N,5,-700,
20220905,35950,35350,37100,35350,32237,1160733400,00,0.00,N,2,50,
20220829,35900,37100,37350,35550,45696,1675019250,00,0.00,N,5,-1800,
20220822,37700,38500,39550,37300,124726,4812736450,00,0.00,N,5,-800,
20220816,38500,39100,39450,38250,75885,2948858000,00,0.00,N,5,-600,
20220808,39100,39100,39850,38000,97114,3792249200,00,0.00,N,5,-50,
20220801,39150,37050,44000,36650,815133,33209296700,00,0.00,N,2,2100,
20220725,37050,35950,37200,35500,43482,1584643700,00,0.00,N,2,1000,
20220718,36050,35850,36850,35300,50119,1809593250,00,0.00,N,2,150,
20220711,35900,36400,36400,34600,59468,2117251650,00,0.00,N,5,-100,
20220704,36000,35500,36550,34700,81471,2904844050,00,0.00,N,2,1200,
20220627,34800,35150,38400,34200,117205,4261945450,00,0.00,N,5,-450,
20220620,35250,40600,42300,33600,338776,12928019350,00,0.00,N,5,-5450,
20220613,40700,40550,48700,39100,2842640,124802424600,00,0.00,N,5,-400,
20220607,41100,42150,42500,40600,41037,1697409350,00,0.00,N,5,-1050,
20220530,42150,43050,44100,42050,71366,3073563350,00,0.00,N,5,-250,
20220523,42400,42550,44000,41250,122371,5167385900,00,0.00,N,5,-150,
20220516,42550,44100,45700,42050,327884,14252823100,00,0.00,N,5,-400,
20220509,42950,45050,46900,42450,257544,11412829000,00,0.00,N,5,-2100,
20220502,45050,48500,54300,45000,764627,38223576800,00,0.00,N,5,-3250,
20220425,48300,53200,67100,48050,6716612,388193010700,00,0.00,N,5,-350,
20220418,48650,47200,52500,46750,560569,27608202600,00,0.00,N,2,1750,
20220411,46900,44350,49900,43950,485312,22914846500,00,0.00,N,2,2550,
20220404,44350,44350,49050,44250,339900,15691538100,00,0.00,N,2,50,
20220328,44300,44300,45750,43800,34308,1530907800,00,0.00,N,5,-50,
20220321,44350,42800,47000,42500,192748,8697525550,00,0.00,N,2,1550,
20220314,42800,41850,43050,41600,26640,1124121500,00,0.00,N,2,1000,
20220307,41800,45050,51900,41600,501872,23801750900,00,0.00,N,5,-3400,
20220228,45200,44450,46900,43650,51494,2329712800,00,0.00,N,2,1350,
20220221,43850,44500,45200,43250,14896,660134550,00,0.00,N,5,-1400,
20220214,45250,43950,45650,43000,22985,1020238500,00,0.00,N,2,1150,
20220207,44100,44050,45750,43400,31158,1386137950,00,0.00,N,2,400,
20220203,43700,42950,43950,42650,5731,249174750,00,0.00,N,2,1300,
20220124,42400,42550,43950,40000,28026,1176797150,00,0.00,N,5,-450,
20220117,42850,44400,45600,42500,22009,961120650,00,0.00,N,5,-1600,
20220110,44450,45850,46000,44200,22132,993500250,00,0.00,N,5,-1350,
20220103,45800,45200,46800,44700,29922,1370047900,00,0.00,N,2,1050,
20211227,44750,45000,46350,44600,16636,753737700,00,0.00,N,5,-350,
20211220,45100,45750,47200,43700,51893,2366170150,00,0.00,N,5,-650,
20211213,45750,43750,48300,42800,101363,4682558650,00,0.00,N,2,2900,
20211206,42850,42600,44400,42000,27943,1207470600,00,0.00,N,5,-50,
20211129,42900,40050,42900,39750,40319,1664142850,00,0.00,N,2,1650,
20211122,41250,41900,43200,40350,62450,2593166950,00,0.00,N,5,-400,
20211115,41650,43200,44350,41300,61301,2615030900,00,0.00,N,5,-750,
20211108,42400,45250,45250,42100,53429,2316108400,00,0.00,N,5,-2700,
20211101,45100,45800,47200,44900,34933,1602246150,00,0.00,N,5,-1050,
20211025,46150,46400,47950,46000,23791,1109894600,00,0.00,N,5,-700,
20211018,46850,47200,48150,46700,22630,1074507450,00,0.00,N,5,-350,
20211012,47200,47300,47650,45900,21880,1024862550,00,0.00,N,2,200,
20211005,47000,45550,48700,45500,45984,2167225750,00,0.00,N,2,450,
20210927,46550,47950,48300,45000,58172,2720286700,00,0.00,N,5,-1400,
20210923,47950,48200,48400,47250,15270,728621050,00,0.00,N,5,-300,
20210913,48250,48300,48500,47450,31828,1525106800,00,0.00,N,2,150,
20210906,48100,48200,50200,47350,100989,4954420000,00,0.00,N,2,500,
20210830,47600,46450,48700,46100,100389,4731916100,00,0.00,N,2,1250,
20210823,46350,46550,47950,45650,139525,6505109250,00,0.00,N,5,-100,
20210817,46450,55500,55800,46050,232688,11499358650,00,0.00,N,5,-8950,
20210809,55400,57600,57600,53500,46339,2579480400,00,0.00,N,5,-2100,
20210802,57500,57100,58400,55600,36145,2059179500,00,0.00,N,2,400,
20210726,57100,58600,59200,56500,52817,3063870200,00,0.00,N,5,-1100,
20210719,58200,63500,63500,57500,119085,7075349800,00,0.00,N,5,-4100,
20210712,62300,59200,63400,58700,149670,9122366800,00,0.00,N,2,3500,