KissMeData/322000/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,25950,25450,26600,23550,376048,9413481625,00,0.00,N,5,-550,
20250331,26500,23250,26700,22150,366120,8877247400,00,0.00,N,2,2850,
20250324,23650,24450,25600,23500,318939,7804399075,00,0.00,N,5,-900,
20250317,24550,26000,26000,23900,502120,12546042525,00,0.00,N,5,-1350,
20250310,25900,26950,27150,25100,367531,9468706850,00,0.00,N,5,-1200,
20250304,27100,28050,28450,26050,604966,16528880475,00,0.00,N,5,-1550,
20250224,28650,25600,30850,25450,2134311,61346729300,00,0.00,N,2,2700,
20250217,25950,24850,26400,24650,521623,13419047000,00,0.00,N,2,1100,
20250210,24850,24400,26300,23600,625854,15396524450,00,0.00,N,2,350,
20250203,24500,23600,25800,23050,521489,12708881650,00,0.00,N,2,200,
20250131,24300,25100,25350,23600,52623,1286291350,00,0.00,N,5,-550,
20250120,24850,26500,26500,24100,585228,14705475600,00,0.00,N,5,-1750,
20250113,26600,26100,27300,24950,1143674,29795428650,00,0.00,N,2,250,
20250106,26350,22000,27400,21900,2452881,61970618550,00,0.00,N,2,4600,
20241230,21750,19750,22950,19720,277475,6009054400,00,0.00,N,2,1860,
20241223,19890,20700,21250,19800,128430,2614900820,00,0.00,N,5,-510,
20241216,20400,22900,23400,20250,368228,8098783250,00,0.00,N,5,-1100,
20241209,21500,19660,21700,18590,421442,8535853770,00,0.00,N,2,1400,
20241202,20100,19210,21200,18770,401816,8002242600,00,0.00,N,2,1000,
20241125,19100,19210,20800,19090,252298,5056140910,00,0.00,N,5,-110,
20241118,19210,18900,20000,18900,187298,3609967830,00,0.00,N,2,230,
20241111,18980,20800,20850,18850,446998,8882019700,00,0.00,N,5,-1820,
20241104,20800,23350,24300,20150,780957,17688693700,00,0.00,N,5,-2100,
20241028,22900,22450,24450,22250,328400,7557692000,00,0.00,N,2,450,
20241021,22450,22500,23200,21350,347653,7703575600,00,0.00,N,5,-150,
20241014,22600,23200,23950,22600,394803,9204158100,00,0.00,N,5,-800,
20241007,23400,24750,25200,23350,382764,9235774900,00,0.00,N,5,-1100,
20240930,24500,26050,26200,24150,303223,7554586800,00,0.00,N,5,-1850,
20240923,26350,26100,27300,25600,859694,22796980000,00,0.00,N,2,150,
20240919,26200,27100,28150,26100,601576,16223010950,00,0.00,N,5,-250,
20240909,26450,22300,28500,22300,2599839,67110858450,00,0.00,N,2,3400,
20240902,23050,27150,27200,22900,848413,20973947550,00,0.00,N,5,-3950,
20240826,27000,27900,29600,26200,1610875,45116583050,00,0.00,N,5,-400,
20240819,27400,30300,30750,26200,3037930,88096971200,00,0.00,N,5,-3150,
20240812,30550,23200,32700,23200,6047868,180587327800,00,0.00,N,2,7400,
20240805,23150,23800,23850,19600,624389,13615383290,00,0.00,N,5,-1200,
20240729,24350,24300,25750,23200,524611,12833985650,00,0.00,N,2,100,
20240722,24250,25900,26450,23900,694927,17382821550,00,0.00,N,5,-1300,
20240715,25550,26100,26550,24000,479614,12106732950,00,0.00,N,5,-1100,
20240708,26650,25500,27900,25400,472925,12551558300,00,0.00,N,2,950,
20240701,25700,26050,28100,24850,1149012,30322395050,00,0.00,N,5,-850,
20240624,26550,28450,29150,26300,690052,18870484200,00,0.00,N,5,-2000,
20240617,28550,28050,28950,26800,986203,27570413400,00,0.00,N,2,500,
20240610,28050,28750,31150,27900,2161905,63860546450,00,0.00,N,5,-1000,
20240603,29050,35900,36200,28750,2209892,69936517450,00,0.00,N,5,-6600,
20240527,35650,37900,41450,33850,8442994,318374707350,00,0.00,N,2,650,
20240520,35000,27050,39000,24100,13327017,452584671300,00,0.00,N,2,8300,
20240513,26700,26400,27350,25400,750916,19747943650,00,0.00,N,2,550,
20240507,26150,24200,26300,23700,696814,17626799050,00,0.00,N,2,2350,
20240429,23800,23200,24650,22950,365253,8774276200,00,0.00,N,2,600,
20240422,23200,23550,25350,22900,808792,19365932550,00,0.00,N,5,-300,
20240415,23500,24100,24450,22850,562693,13264730000,00,0.00,N,5,-1000,
20240408,24500,24800,28050,22850,2123676,54710889800,00,0.00,N,5,-400,
20240401,24900,25000,25550,23550,758312,18646120900,00,0.00,N,2,300,
20240325,24600,22650,25500,22000,1342072,32565249100,00,0.00,N,2,1900,
20240318,22700,22650,22900,22350,151848,3436404200,00,0.00,N,5,-150,
20240311,22850,22100,23450,22000,152871,3455576400,00,0.00,N,2,750,
20240304,22100,23300,23500,22000,206099,4653480350,00,0.00,N,5,-1150,
20240226,23250,23400,23650,23050,128188,2984543100,00,0.00,N,5,-150,
20240219,23400,25050,25200,23050,298185,7181951000,00,0.00,N,5,-1750,
20240213,25150,25000,25250,24000,255101,6320734350,00,0.00,N,2,400,
20240205,24750,25300,25400,23850,247022,6082238600,00,0.00,N,5,-450,
20240129,25200,23250,25300,22950,395827,9541287200,00,0.00,N,2,2000,
20240122,23200,25150,25150,23050,346933,8315824500,00,0.00,N,5,-1900,
20240115,25100,28400,29200,23900,903997,23606600000,00,0.00,N,5,-3000,
20240108,28100,27050,28800,26250,814974,22780888100,00,0.00,N,2,1350,
20240102,26750,27800,28250,26400,431349,11701676950,00,0.00,N,5,-1200,
20231226,27950,28450,28700,27250,383415,10654487650,00,0.00,N,5,-750,
20231218,28700,28100,31200,26500,3424693,99431114450,00,0.00,N,2,1600,
20231211,27100,23400,30350,23250,4518262,126547521050,00,0.00,N,2,3700,
20231204,23400,24350,24350,22950,181611,4264158700,00,0.00,N,5,-600,
20231127,24000,24400,24900,23450,366682,8800637350,00,0.00,N,5,-350,
20231120,24350,23700,24950,23350,219063,5322392400,00,0.00,N,2,800,
20231113,23550,23450,25000,22300,256586,6108106350,00,0.00,N,2,550,
20231106,23000,23600,24250,22550,228991,5385452000,00,0.00,N,2,50,
20231030,22950,21600,23850,21600,246765,5567584300,00,0.00,N,2,850,
20231023,22100,23550,23800,21700,247634,5639703950,00,0.00,N,5,-2050,
20231016,24150,25200,26550,23500,354600,8814696400,00,0.00,N,5,-1050,
20231010,25200,24400,26950,23800,279158,7161702650,00,0.00,N,2,950,
20231004,24250,26400,26400,23800,114010,2821002550,00,0.00,N,5,-2250,
20230925,26500,26450,27100,25350,99141,2604637600,00,0.00,N,5,-400,
20230918,26900,30600,30600,26800,233563,6649403750,00,0.00,N,5,-3450,
20230911,30350,29400,31550,28550,422760,12715662100,00,0.00,N,2,1450,
20230904,28900,31150,31600,28650,264862,7939167100,00,0.00,N,5,-2200,
20230828,31100,30350,31650,30350,131918,4099977400,00,0.00,N,2,750,
20230821,30350,31000,32550,30150,166257,5200180150,00,0.00,N,5,-650,
20230814,31000,35000,35000,30900,187853,6067129100,00,0.00,N,5,-3750,
20230807,34750,32950,36400,32000,411023,14246687800,00,0.00,N,2,1900,
20230731,32850,32600,34700,32400,215626,7266836550,00,0.00,N,2,250,
20230724,32600,38100,38200,31500,489951,16654932550,00,0.00,N,5,-5500,
20230717,38100,38400,39800,37800,233582,9028846600,00,0.00,N,2,50,
20230710,38050,36600,38900,36000,227812,8574350350,00,0.00,N,2,1400,
20230703,36650,39000,39800,36150,255235,9674703800,00,0.00,N,5,-2000,
20230626,38650,38850,39450,37200,281657,10779600350,00,0.00,N,5,-300,
20230619,38950,41850,42050,38700,345075,13881542450,00,0.00,N,5,-2850,
20230612,41800,42600,42950,40700,358581,14947437550,00,0.00,N,5,-500,
20230605,42300,41550,42400,40850,339358,14237039000,00,0.00,N,2,900,
20230530,41400,40000,42150,39800,342487,14018922400,00,0.00,N,2,1600,
20230522,39800,40200,41150,39800,326085,13169295400,00,0.00,N,5,-100,
20230515,39900,39900,41000,38550,545371,21702314650,00,0.00,N,2,750,
20230508,39150,41950,41950,38550,603437,24240633100,00,0.00,N,5,-2300,
20230502,41450,42150,42850,41300,415385,17470799850,00,0.00,N,5,-700,
20230424,42150,56100,57200,41650,2100856,103194214050,00,0.00,N,5,-14050,
20230417,56200,51900,56200,51000,2169863,117056347500,00,0.00,N,2,4600,
20230410,51600,51600,52600,50700,1076139,55274849500,00,0.00,N,2,200,
20230403,51400,53500,54600,50900,958088,50305349200,00,0.00,N,5,-1600,
20230327,53000,50500,58500,49800,1783738,96456917500,00,0.00,N,2,2300,
20230320,50700,49750,54000,49200,984229,50727758050,00,0.00,N,2,950,
20230313,49750,52700,53800,49550,855528,43510559000,00,0.00,N,5,-3950,
20230306,53700,54600,59700,51300,2684438,149434457800,00,0.00,N,3,0,
20230227,53700,48850,56400,47100,1512899,79247297650,00,0.00,N,2,4450,
20230220,49250,53600,53600,48050,937113,47149403550,00,0.00,N,5,-4350,
20230213,53600,52700,54500,51400,625635,33242037300,00,0.00,N,2,1000,
20230206,52600,53700,55500,51900,1007078,54078832400,00,0.00,N,5,-1900,
20230130,54500,52000,55500,50200,891265,47226019500,00,0.00,N,2,2900,
20230125,51600,50900,53000,49750,504481,25854013800,00,0.00,N,2,1300,
20230116,50300,53400,53900,49350,962107,50142296800,00,0.00,N,5,-2500,
20230109,52800,48150,57400,46550,2314486,121793557400,00,0.00,N,2,5800,
20230102,47000,48900,49750,46000,501038,23821043800,00,0.00,N,5,-1800,
20221226,48800,50900,51500,47850,412577,20557063150,00,0.00,N,5,-2100,
20221219,50900,57600,57900,50700,528298,28414525800,00,0.00,N,5,-6700,
20221212,57600,55000,58900,54000,525907,29979074000,00,0.00,N,2,1900,
20221205,55700,64100,64500,55200,744095,43781039100,00,0.00,N,5,-7500,
20221128,63200,66600,68900,63200,1203641,79185806300,00,0.00,N,5,-3400,
20221121,66600,65200,68500,60100,1689773,109981424700,00,0.00,N,2,2300,
20221114,64300,61200,67000,59500,1882664,118388962100,00,0.00,N,2,4400,
20221107,59900,56900,64100,51800,3616116,208020507400,00,0.00,N,2,3300,
20221031,56600,57500,61400,56000,1535678,89770170900,00,0.00,N,2,400,
20221024,56200,58400,63100,55400,2745641,160571903300,00,0.00,N,5,-600,
20221017,56800,55000,62300,54200,1661875,97153788500,00,0.00,N,2,400,
20221011,56400,59700,61000,55600,1378709,80433745700,00,0.00,N,5,-5100,
20221004,61500,61000,69200,60600,2768150,180635131500,00,0.00,N,2,2600,
20220926,58900,65100,66900,56800,2849319,177342062000,00,0.00,N,5,-7400,
20220919,66300,80400,81900,65700,3272579,233824537700,00,0.00,N,5,-14500,
20220913,80800,75900,86200,71000,3929223,313431536700,00,0.00,N,2,4300,
20220905,76500,67100,78700,64200,3174604,226234209500,00,0.00,N,2,9400,
20220829,67100,62400,72900,62300,4450837,300879028800,00,0.00,N,2,2200,
20220822,64900,53600,67500,52600,5538932,340191026600,00,0.00,N,2,9900,
20220816,55000,55200,57400,51700,2563730,139868539200,00,0.00,N,5,-500,
20220808,55500,53100,62000,51800,4856017,269687754500,00,0.00,N,2,2400,
20220801,53100,49600,56800,48600,4711314,244397831300,00,0.00,N,2,2600,
20220725,50500,31000,52800,31000,6966208,312730769800,00,0.00,N,2,19200,
20220718,31300,28750,32600,27950,756753,23498108450,00,0.00,N,2,2400,
20220711,28900,32250,33000,28650,943272,28674685500,00,0.00,N,5,-3300,
20220704,32200,36500,36500,28350,2576322,80584702400,00,0.00,N,5,-3700,
20220627,35900,32800,37600,31850,2105722,75470725550,00,0.00,N,2,2950,
20220620,32950,31950,34500,30750,1952135,64078377500,00,0.00,N,2,1650,
20220613,31300,34300,35200,30050,1785174,57898140200,00,0.00,N,5,-3700,
20220607,35000,36350,37100,33250,1349620,47208854550,00,0.00,N,5,-1000,
20220530,36000,34000,37050,32700,2387716,83863810000,00,0.00,N,2,2000,
20220523,34000,26700,35300,25100,4808757,147972754750,00,0.00,N,2,7050,
20220516,26950,22650,28000,22400,2190422,58002024450,00,0.00,N,2,4550,
20220509,22400,24300,24500,22100,248521,5723113150,00,0.00,N,5,-1900,
20220502,24300,21700,24600,21700,476153,11239126550,00,0.00,N,2,2100,
20220425,22200,22200,22350,21400,150872,3315319900,00,0.00,N,5,-200,
20220418,22400,22700,22950,22400,117314,2655021850,00,0.00,N,5,-300,
20220411,22700,22800,23050,22250,169721,3820888300,00,0.00,N,5,-50,
20220404,22750,23100,23900,22450,327163,7595196450,00,0.00,N,5,-200,
20220328,22950,22800,23150,22200,255391,5770432700,00,0.00,N,2,150,
20220321,22800,23550,23750,22500,253281,5837101700,00,0.00,N,5,-850,
20220314,23650,22400,23800,22200,299828,6899154650,00,0.00,N,2,1000,
20220307,22650,24200,25050,22000,533944,12504254100,00,0.00,N,5,-1950,
20220228,24600,21950,25150,21950,1058209,25540895150,00,0.00,N,2,2850,
20220221,21750,21500,22500,20450,410545,8864909650,00,0.00,N,3,0,
20220214,21750,21400,22350,20650,368050,7895220500,00,0.00,N,5,-150,
20220207,21900,23700,24600,21750,672564,15643930150,00,0.00,N,5,-1650,
20220203,23550,21600,23750,21600,571538,13129035650,00,0.00,N,2,2350,
20220124,21200,24650,25550,20200,1482575,34385784950,00,0.00,N,5,-3800,
20220117,25000,22650,30250,22600,13570008,370572395100,00,0.00,N,2,2450,
20220110,22550,21150,25850,19600,1509958,35014941200,00,0.00,N,2,1600,
20220103,20950,21500,21750,20400,130222,2723063700,00,0.00,N,5,-450,
20211227,21400,20500,21450,20200,116997,2440415050,00,0.00,N,2,950,
20211220,20450,20400,21350,19900,116522,2386088750,00,0.00,N,2,50,
20211213,20400,20450,20600,19800,90342,1834381700,00,0.00,N,2,200,
20211206,20200,20050,20600,19850,77656,1575839200,00,0.00,N,5,-100,
20211129,20300,19550,20400,18300,174978,3421249700,00,0.00,N,2,100,
20211122,20200,21600,21800,20050,125296,2613758600,00,0.00,N,5,-1400,
20211115,21600,21200,22500,20250,191356,4048415500,00,0.00,N,2,650,
20211108,20950,21350,21650,20050,165952,3445429900,00,0.00,N,5,-650,
20211101,21600,22950,23050,21350,201561,4455872150,00,0.00,N,5,-1350,
20211025,22950,23700,24150,22800,135199,3180628850,00,0.00,N,5,-750,
20211018,23700,23800,25150,23200,236763,5769283300,00,0.00,N,2,100,
20211012,23600,22000,23650,22000,332078,7649991550,00,0.00,N,2,1250,
20211005,22350,24000,24200,22150,225450,5156672550,00,0.00,N,5,-1950,
20210927,24300,25050,25500,23650,169357,4176881550,00,0.00,N,5,-1100,
20210923,25400,25500,25750,25050,51242,1298549200,00,0.00,N,5,-300,
20210913,25700,26750,27050,25450,133652,3485266500,00,0.00,N,5,-1000,
20210906,26700,27300,28150,25950,274837,7361809150,00,0.00,N,5,-600,
20210830,27300,27850,27850,26900,103284,2811976050,00,0.00,N,2,450,
20210823,26850,24250,27250,24250,134026,3482834000,00,0.00,N,2,2450,
20210817,24400,28000,28000,24400,237862,6227932700,00,0.00,N,5,-3600,
20210809,28000,30000,30000,27600,234139,6760479250,00,0.00,N,5,-2000,
20210802,30000,30200,30300,29550,180143,5379284350,00,0.00,N,5,-200,
20210726,30200,31050,31150,29950,158671,4849881700,00,0.00,N,5,-950,
20210719,31150,31150,32500,30450,366609,11590524350,00,0.00,N,3,0,
20210712,31150,30000,31500,30000,162700,5029757100,00,0.00,N,2,1050,