KissMeData/272290/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,21100,20600,21300,19520,770838,15696054630,00,0.00,N,5,-600,
20250331,21700,22500,22850,21000,748593,16432512750,00,0.00,N,5,-1300,
20250324,23000,25600,25600,22800,599793,14384884200,00,0.00,N,5,-2600,
20250317,25600,25600,25800,24050,863207,21483995225,00,0.00,N,2,300,
20250310,25300,25750,26300,24800,717205,18126989475,00,0.00,N,5,-650,
20250304,25950,28050,28450,25350,722402,19352784775,00,0.00,N,5,-2400,
20250224,28350,27900,29300,27500,889485,25368595200,00,0.00,N,5,-100,
20250217,28450,30200,30450,28100,1101456,32286185700,00,0.00,N,5,-1850,
20250210,30300,30150,32200,28050,1577265,48656742150,00,0.00,N,2,250,
20250203,30050,26550,30700,25700,3448711,96307223400,00,0.00,N,2,2950,
20250131,27100,27700,28700,26750,219759,6022073150,00,0.00,N,5,-650,
20250120,27750,27700,28400,26450,1107792,30408241200,00,0.00,N,2,250,
20250113,27500,24500,28450,24000,3094887,81731968450,00,0.00,N,2,2700,
20250106,24800,20650,24950,20600,1540262,35581679700,00,0.00,N,2,4150,
20241230,20650,19950,21050,19410,286469,5747244960,00,0.00,N,2,550,
20241223,20100,20800,21500,19950,237514,4924368920,00,0.00,N,5,-550,
20241216,20650,20650,21800,20400,443924,9338075450,00,0.00,N,2,100,
20241209,20550,19800,20950,18200,745099,14626969310,00,0.00,N,2,500,
20241202,20050,21650,21700,19610,551174,11293765610,00,0.00,N,5,-1400,
20241125,21450,22600,23050,21250,710031,15690652000,00,0.00,N,5,-1100,
20241118,22550,21400,23150,21300,453610,10049862650,00,0.00,N,2,1150,
20241111,21400,23500,23850,20550,1392961,30435333750,00,0.00,N,5,-2300,
20241104,23700,24650,25100,23500,386692,9388838550,00,0.00,N,5,-950,
20241028,24650,22950,24850,22850,474508,11429993650,00,0.00,N,2,1750,
20241021,22900,23600,24150,22750,466959,10898759850,00,0.00,N,5,-600,
20241014,23500,25400,25900,23300,824288,20292327550,00,0.00,N,5,-2000,
20241007,25500,26600,26700,25350,728402,18833701100,00,0.00,N,5,-1100,
20240930,26600,27500,27500,26300,341885,9208503450,00,0.00,N,5,-750,
20240923,27350,25600,28400,25400,705273,19235179750,00,0.00,N,2,1750,
20240919,25600,26550,26700,25250,238986,6173489150,00,0.00,N,5,-800,
20240909,26400,25400,26700,25200,583071,15155674900,00,0.00,N,2,300,
20240902,26100,28950,28950,26100,761633,20810377150,00,0.00,N,5,-2900,
20240826,29000,28000,29300,26700,716172,19858539350,00,0.00,N,2,1200,
20240819,27800,28950,28950,27200,627113,17669678300,00,0.00,N,5,-950,
20240812,28750,27000,28950,27000,588309,16455297950,00,0.00,N,2,1550,
20240805,27200,28150,28700,24500,1432015,38427725550,00,0.00,N,5,-1600,
20240729,28800,31500,31700,28700,982757,29404370250,00,0.00,N,5,-2700,
20240722,31500,32900,33100,30850,832297,26602538300,00,0.00,N,5,-1350,
20240715,32850,33850,34850,32200,905327,30382158200,00,0.00,N,5,-900,
20240708,33750,35100,35800,33500,1408925,48727396900,00,0.00,N,5,-1350,
20240701,35100,40750,41300,35050,2613111,97634500350,00,0.00,N,5,-5850,
20240624,40950,38900,41350,37450,2248164,88848270050,00,0.00,N,2,2450,
20240617,38500,34200,38900,33150,2655897,97760517650,00,0.00,N,2,3950,
20240610,34550,32650,35350,32000,2125477,72742723650,00,0.00,N,2,1750,
20240603,32800,33300,33350,31800,585205,19038460650,00,0.00,N,5,-150,
20240527,32950,32350,33900,31500,1668874,54816190750,00,0.00,N,2,700,
20240520,32250,29950,35950,29650,3791108,128012121750,00,0.00,N,2,2450,
20240513,29800,30100,30600,29100,461107,13738045850,00,0.00,N,5,-400,
20240507,30200,32050,32400,30000,664706,20669132750,00,0.00,N,5,-1650,
20240429,31850,30450,32700,30450,1121827,35689447800,00,0.00,N,2,1600,
20240422,30250,28750,30450,28150,793510,23208197200,00,0.00,N,2,1700,
20240415,28550,28100,29900,27900,703158,20385556200,00,0.00,N,3,0,
20240408,28550,28950,29050,27800,360840,10199734850,00,0.00,N,5,-200,
20240401,28750,29300,30250,27900,991682,28561481850,00,0.00,N,5,-350,
20240325,29100,30150,30500,28950,605325,17953044950,00,0.00,N,5,-1000,
20240318,30100,30900,31850,29950,636452,19673413750,00,0.00,N,5,-950,
20240311,31050,32150,32700,30600,962600,30640522300,00,0.00,N,5,-1750,
20240304,32800,32200,33900,30300,2194224,71189763400,00,0.00,N,2,1150,
20240226,31650,30150,32550,28950,1289208,40035695000,00,0.00,N,2,1150,
20240219,30500,30050,31200,29300,732966,22307968800,00,0.00,N,2,750,
20240213,29750,28650,30900,28050,603950,17961879950,00,0.00,N,2,1150,
20240205,28600,28900,29800,27700,319122,9183969350,00,0.00,N,5,-400,
20240129,29000,28400,29100,26900,655192,18299384700,00,0.00,N,2,650,
20240122,28350,29300,30650,28050,785870,22846031200,00,0.00,N,5,-550,
20240115,28900,30450,30600,28350,571759,16741732450,00,0.00,N,5,-1550,
20240108,30450,31750,33000,30450,626206,19871773100,00,0.00,N,5,-1200,
20240102,31650,31900,32350,30850,447486,14070466900,00,0.00,N,5,-350,
20231226,32000,32350,32450,31550,284742,9097167850,00,0.00,N,5,-200,
20231218,32200,32600,34000,32150,715723,23630886150,00,0.00,N,5,-350,
20231211,32550,31200,32850,30650,636010,20115346850,00,0.00,N,2,1350,
20231204,31200,32250,33050,29800,885794,27398217100,00,0.00,N,5,-700,
20231127,31900,33100,33700,31750,689792,22642203400,00,0.00,N,5,-1200,
20231120,33100,33600,36700,32900,1361869,47433946700,00,0.00,N,3,0,
20231113,33100,33000,33850,32500,555608,18434145100,00,0.00,N,2,50,
20231106,33050,29200,34850,29100,1786113,58178430750,00,0.00,N,2,4950,
20231030,28100,27650,28300,26450,502473,13782279050,00,0.00,N,2,100,
20231023,28000,27850,29350,27350,713021,20168597700,00,0.00,N,5,-550,
20231016,28550,30200,30550,27750,872146,25473170200,00,0.00,N,5,-2100,
20231010,30650,30900,32450,30300,552525,17194050200,00,0.00,N,5,-200,
20231004,30850,31300,31750,30500,387233,12021809550,00,0.00,N,5,-1050,
20230925,31900,32800,33700,31300,310657,10016024850,00,0.00,N,5,-1400,
20230918,33300,34200,35050,31850,774250,25977351800,00,0.00,N,5,-1500,
20230911,34800,35900,35900,33200,1129198,38778230150,00,0.00,N,5,-1000,
20230904,35800,38650,38800,35250,788100,29116810750,00,0.00,N,5,-2400,
20230828,38200,37150,39000,37000,665523,25343606250,00,0.00,N,2,1400,
20230821,36800,38950,39200,36450,848143,31967344150,00,0.00,N,5,-1650,
20230814,38450,39000,39450,36900,794302,30479311750,00,0.00,N,5,-750,
20230807,39200,42100,43450,38900,1160838,47419425950,00,0.00,N,5,-3350,
20230731,42550,44550,46000,41300,2092308,91317904800,00,0.00,N,5,-1200,
20230724,43750,47050,50700,42450,4567469,212771154400,00,0.00,N,5,-3800,
20230717,47550,39200,50900,38550,7378895,343960904150,00,0.00,N,2,8250,
20230710,39300,37000,39650,35800,956845,36179674850,00,0.00,N,2,2300,
20230703,37000,39000,40600,36650,1140858,43934152850,00,0.00,N,5,-1700,
20230626,38700,39400,40350,37400,741073,28955450450,00,0.00,N,5,-1000,
20230619,39700,42400,42550,38650,900366,36442833900,00,0.00,N,5,-2600,
20230612,42300,41150,43500,40850,1752146,74336319350,00,0.00,N,2,1200,
20230605,41100,40600,42700,39850,1142359,46986725150,00,0.00,N,2,850,
20230530,40250,41000,41800,38800,904481,36584279500,00,0.00,N,5,-450,
20230522,40700,41050,42450,40500,1164749,48156253500,00,0.00,N,5,-750,
20230515,41450,36000,42000,35050,2880105,112874351400,00,0.00,N,2,5300,
20230508,36150,39650,39650,35650,1763947,66154611950,00,0.00,N,5,-3000,
20230502,39150,44300,46450,38800,3333181,142160336750,00,0.00,N,5,-4850,
20230424,44000,42100,45200,39250,1997291,84138412100,00,0.00,N,2,1700,
20230417,42300,46100,47500,41600,2954886,132386535700,00,0.00,N,5,-4200,
20230410,46500,41350,46900,39200,5472604,237591742200,00,0.00,N,2,5250,
20230403,41250,40200,42300,37900,3206223,128335977000,00,0.00,N,2,1000,
20230327,40250,39600,45000,38650,4363256,183172537750,00,0.00,N,2,1750,
20230320,38500,37000,40000,36300,1443731,55449237400,00,0.00,N,2,2000,
20230313,36500,36400,37200,35050,1414645,51036479500,00,0.00,N,5,-300,
20230306,36800,40300,41200,36350,1749265,67894078550,00,0.00,N,5,-3400,
20230227,40200,36800,40400,35950,1980294,76376979200,00,0.00,N,2,3150,
20230220,37050,34800,41050,34300,3273290,126151087400,00,0.00,N,2,2250,
20230213,34800,34900,36600,34500,1340017,47603561000,00,0.00,N,5,-300,
20230206,35100,31900,37150,30550,3572405,121870636600,00,0.00,N,2,3000,
20230130,32100,31300,32250,30450,827710,26020601950,00,0.00,N,2,850,
20230125,31250,31050,31750,30800,430099,13451371400,00,0.00,N,2,450,
20230116,30800,30600,31000,29900,603827,18330773700,00,0.00,N,2,200,
20230109,30600,32700,32800,30200,1085624,34263481100,00,0.00,N,5,-1800,
20230102,32400,30600,33150,30350,1455284,46387459250,00,0.00,N,2,2100,
20221226,30300,30300,32650,30000,1288542,40461778750,00,0.00,N,2,150,
20221219,30150,29700,30500,28650,731925,21747932350,00,0.00,N,2,250,
20221212,29900,30250,30550,28400,906114,26858301450,00,0.00,N,5,-700,
20221205,30600,29650,30850,28700,900336,26919978350,00,0.00,N,2,1100,
20221128,29500,28950,29900,28000,616549,17956522200,00,0.00,N,2,400,
20221121,29100,29300,30100,27700,629019,18132696800,00,0.00,N,5,-150,
20221114,29250,29600,30200,28700,836206,24638496700,00,0.00,N,2,150,
20221107,29100,26400,29400,26300,1096536,30849477350,00,0.00,N,2,2900,
20221031,26200,27000,27900,25850,1009113,27004391750,00,0.00,N,5,-350,
20221024,26550,30300,31500,26450,1589250,45425159600,00,0.00,N,5,-3300,
20221017,29850,29000,30900,29000,500990,15066626850,00,0.00,N,2,250,
20221011,29600,28850,30500,28400,714394,20982875500,00,0.00,N,3,0,
20221004,29600,27300,30550,27100,712866,20528848200,00,0.00,N,2,3000,
20220926,26600,29950,30150,25800,1275466,35857699600,00,0.00,N,5,-3950,
20220919,30550,34800,36700,30200,2531466,83898276700,00,0.00,N,5,-4050,
20220913,34600,35750,36700,33900,1598267,56606953550,00,0.00,N,2,100,
20220905,34500,33900,35100,31750,1627902,54254114150,00,0.00,N,2,550,
20220829,33950,32600,35750,32100,2073400,71187937450,00,0.00,N,2,50,
20220822,33900,33000,34300,31450,953157,31175815300,00,0.00,N,2,400,
20220816,33500,34100,34600,33400,659560,22442878000,00,0.00,N,5,-200,
20220808,33700,34500,34600,32100,1305399,43313297050,00,0.00,N,5,-700,
20220801,34400,37800,37800,32700,3110314,107320258650,00,0.00,N,5,-2650,
20220725,37050,34550,37100,34200,1030738,36702347850,00,0.00,N,2,2300,
20220718,34750,34000,36300,33100,1156430,40335767100,00,0.00,N,2,1450,
20220711,33300,34200,34750,32000,623774,20806081300,00,0.00,N,5,-750,
20220704,34050,33400,35050,31350,802878,26895021750,00,0.00,N,2,1100,
20220627,32950,35450,36100,32700,844286,28964003600,00,0.00,N,5,-2300,
20220620,35250,37650,37650,33200,1249149,43935928550,00,0.00,N,5,-2000,
20220613,37250,40050,40350,36700,1084691,42015929600,00,0.00,N,5,-4050,
20220607,41300,44050,44550,40950,857844,36419733500,00,0.00,N,5,-2800,
20220530,44100,44000,45000,42900,1085516,47808931450,00,0.00,N,2,800,
20220523,43300,45950,46300,42600,1504731,66437657400,00,0.00,N,5,-2200,
20220516,45500,47200,49050,45000,1231154,57327616850,00,0.00,N,5,-750,
20220509,46250,47600,47600,44500,996680,45678691700,00,0.00,N,5,-1350,
20220502,47600,48900,49850,46750,949043,45669893800,00,0.00,N,5,-1950,
20220425,49550,53600,54200,48200,1627851,82074214350,00,0.00,N,5,-4850,
20220418,54400,51800,57000,51700,1225105,66664100200,00,0.00,N,2,1900,
20220411,52500,52600,53700,51100,1153880,60432419700,00,0.00,N,5,-100,
20220404,52600,54100,55700,51100,1447037,76888522600,00,0.00,N,5,-1500,
20220328,54100,51900,54500,50100,1946512,102143471800,00,0.00,N,2,1800,
20220321,52300,45650,52700,45000,2185081,106777509650,00,0.00,N,2,7100,
20220314,45200,41400,45750,39700,1496611,64631647700,00,0.00,N,2,3700,
20220307,41500,42100,43550,40500,660548,27541603800,00,0.00,N,5,-1300,
20220228,42800,41150,44700,40600,990821,42501368100,00,0.00,N,2,1400,
20220221,41400,43150,43250,40000,1432935,59635618750,00,0.00,N,5,-2650,
20220214,44050,43550,45300,42350,1390716,60923963850,00,0.00,N,5,-450,
20220207,44500,50600,50900,44300,2064116,96732928700,00,0.00,N,5,-5150,
20220203,49650,51300,51600,48350,1261234,62464788600,00,0.00,N,5,-850,
20220124,50500,54300,56000,48700,2098914,110250632850,00,0.00,N,5,-4900,
20220117,55400,51900,57400,50400,3082626,168404067700,00,0.00,N,2,3500,
20220110,51900,49250,52700,48100,2690471,135395898200,00,0.00,N,2,2600,
20220103,49300,46400,50500,44100,4034264,193069999250,00,0.00,N,2,3150,
20211227,46150,44550,46500,43850,1320598,59604728250,00,0.00,N,2,1800,
20211220,44350,41750,44600,40600,1500312,64492132050,00,0.00,N,2,2600,
20211213,41750,43300,45200,41700,2389067,104118016800,00,0.00,N,5,-1200,
20211206,42950,39900,48000,39800,9473895,428282774650,00,0.00,N,2,2950,
20211129,40000,37550,40400,37500,1290608,50220770250,00,0.00,N,2,1000,
20211122,39000,43000,43950,38750,1657089,68075239300,00,0.00,N,5,-3600,
20211115,42600,39300,44000,38450,2498748,102749354400,00,0.00,N,2,3950,
20211108,38650,38700,39300,36500,1441588,54651281800,00,0.00,N,5,-200,
20211101,38850,42450,42700,38600,1760291,71168033200,00,0.00,N,5,-3550,
20211025,42400,39900,44800,38200,4400449,184776444500,00,0.00,N,2,2400,
20211018,40000,40250,42300,39200,2376883,97239345550,00,0.00,N,2,200,
20211012,39800,36300,39850,35100,1843048,69861036350,00,0.00,N,2,3450,
20211005,36350,37050,39400,36050,1324061,49585250250,00,0.00,N,5,-1350,
20210927,37700,40500,41350,36250,2801911,106836484950,00,0.00,N,5,-3600,
20210923,41300,39900,41750,39150,1480924,59716777900,00,0.00,N,2,1850,
20210913,39450,40350,40350,37500,1110429,43490128350,00,0.00,N,5,-900,
20210906,40350,41850,42600,39400,1366182,55601643450,00,0.00,N,5,-1900,
20210830,42250,44000,50000,41700,3436329,150182317050,00,0.00,N,5,-1200,
20210823,43450,39200,44700,39000,4588910,195132660700,00,0.00,N,2,4750,
20210817,38700,41050,42400,37850,4053576,161858344000,00,0.00,N,5,-1350,
20210809,40050,38100,41000,37750,2568556,101216657400,00,0.00,N,2,1950,
20210802,38100,35600,38400,34750,1701394,62542986000,00,0.00,N,2,2550,
20210726,35550,34100,37750,33450,4208402,151503234300,00,0.00,N,2,1600,
20210719,33950,33150,35600,32850,2128372,72543988100,00,0.00,N,2,1150,
20210712,32800,33200,33800,32100,1168874,38526591300,00,0.00,N,5,-350,