KissMeData/336260/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,13870,14000,14220,12670,782692,10528274050,00,0.00,N,5,-630,
20250331,14500,14500,14740,12500,1273202,17430155385,00,0.00,N,5,-400,
20250324,14900,15370,15540,14870,478802,7298467610,00,0.00,N,5,-500,
20250317,15400,15920,16500,15380,901258,14301245765,00,0.00,N,5,-510,
20250310,15910,15950,16130,15300,750320,11854777100,00,0.00,N,2,20,
20250304,15890,16380,16540,15600,981621,15632415970,00,0.00,N,5,-650,
20250224,16540,16300,17850,16230,1387463,23548012540,00,0.00,N,5,-90,
20250217,16630,16130,17200,16010,1143882,19032057360,00,0.00,N,2,660,
20250210,15970,15580,16270,15100,1386580,21565434240,00,0.00,N,2,120,
20250203,15850,16020,16340,15550,933810,14893970040,00,0.00,N,5,-450,
20250131,16300,16890,16890,16100,243665,3967233730,00,0.00,N,5,-420,
20250120,16720,17280,18000,16520,1010131,17421014450,00,0.00,N,5,-560,
20250113,17280,17050,17380,16600,699659,11918974830,00,0.00,N,2,200,
20250106,17080,17230,17720,17010,730653,12609723880,00,0.00,N,5,-150,
20241230,17230,15850,17750,15600,608152,10174908610,00,0.00,N,2,1350,
20241223,15880,17300,17450,15600,682910,11223759520,00,0.00,N,5,-1270,
20241216,17150,17210,17800,16550,918811,15838607070,00,0.00,N,2,100,
20241209,17050,16100,17830,15630,1231984,20782502490,00,0.00,N,2,600,
20241202,16450,18630,18770,15580,1495490,25270512500,00,0.00,N,5,-2010,
20241125,18460,15140,18750,15140,3052398,53488044180,00,0.00,N,2,3460,
20241118,15000,15670,16250,14810,1446959,22436244140,00,0.00,N,3,0,
20241111,15000,16800,16840,14100,1805517,27442020740,00,0.00,N,5,-1840,
20241104,16840,17160,18490,16260,1306385,22664873000,00,0.00,N,5,-310,
20241028,17150,16920,18570,16760,1363419,24013841280,00,0.00,N,2,150,
20241021,17000,17900,18110,16810,702723,12170345500,00,0.00,N,5,-830,
20241014,17830,17680,18250,17580,688110,12294453210,00,0.00,N,2,20,
20241007,17810,18110,18800,17750,546272,9979509600,00,0.00,N,5,-290,
20240930,18100,19500,19570,18020,521118,9714257190,00,0.00,N,5,-1260,
20240923,19360,19050,19440,18760,788252,15062896630,00,0.00,N,2,490,
20240919,18870,18560,19100,18340,383874,7190436330,00,0.00,N,2,530,
20240909,18340,16600,18510,16500,816797,14425137410,00,0.00,N,2,1220,
20240902,17120,18790,19690,17070,1336364,24332924060,00,0.00,N,5,-1580,
20240826,18700,18340,18780,18090,591186,10936624840,00,0.00,N,2,360,
20240819,18340,18900,19000,18000,571859,10606801440,00,0.00,N,5,-550,
20240812,18890,17830,19230,17830,721773,13467802630,00,0.00,N,2,890,
20240805,18000,19300,19400,15600,1801473,31622637480,00,0.00,N,5,-1530,
20240729,19530,19100,20350,19100,971649,19198317990,00,0.00,N,2,550,
20240722,18980,19980,20200,18830,945590,18273364460,00,0.00,N,5,-980,
20240715,19960,20800,20850,19400,1263908,25353200290,00,0.00,N,5,-990,
20240708,20950,20200,21250,20150,1204173,24873506000,00,0.00,N,2,800,
20240701,20150,20800,20950,19700,1646012,33297277010,00,0.00,N,5,-1000,
20240624,21150,22300,23000,20700,1842484,40553493750,00,0.00,N,5,-1450,
20240617,22600,22000,22700,21450,2266798,49939852500,00,0.00,N,2,600,
20240610,22000,22500,24500,22000,4048385,93420980850,00,0.00,N,5,-500,
20240603,22500,25150,25150,22350,3138685,73465383350,00,0.00,N,5,-2000,
20240527,24500,26400,26750,23100,9520742,240279712850,00,0.00,N,5,-500,
20240520,25000,21500,27300,20450,32179808,806296211250,00,0.00,N,2,3650,
20240513,21350,20950,22600,20200,2277905,48914825450,00,0.00,N,2,300,
20240507,21050,20100,21300,20050,1265904,26268879950,00,0.00,N,2,1150,
20240429,19900,18100,21000,18100,2303640,45940329290,00,0.00,N,2,1910,
20240422,17990,19040,19430,17920,924134,17057593250,00,0.00,N,5,-860,
20240415,18850,19100,19630,17910,1340709,25193557950,00,0.00,N,5,-460,
20240408,19310,19940,19960,19130,684410,13307359140,00,0.00,N,5,-390,
20240401,19700,20750,21250,19550,966272,19680685370,00,0.00,N,5,-800,
20240325,20500,20050,20950,19780,1194789,24313575620,00,0.00,N,2,450,
20240318,20050,19930,20650,19320,1270512,25275379130,00,0.00,N,2,260,
20240311,19790,19560,20250,19380,1232035,24399729740,00,0.00,N,2,230,
20240304,19560,19950,20150,19020,1180590,23006689920,00,0.00,N,5,-290,
20240226,19850,20400,20550,19720,724889,14541728570,00,0.00,N,5,-450,
20240219,20300,21350,21500,20250,895767,18714714600,00,0.00,N,5,-1000,
20240213,21300,21000,21800,20850,705294,14942933550,00,0.00,N,2,450,
20240205,20850,21100,21100,20150,701904,14535527650,00,0.00,N,5,-100,
20240129,20950,21550,21650,20000,1074599,22356417000,00,0.00,N,5,-450,
20240122,21400,21350,22300,20700,991559,21258655150,00,0.00,N,2,550,
20240115,20850,22450,23450,20550,1438004,31114473750,00,0.00,N,5,-1700,
20240108,22550,22250,23750,22100,1364145,30994021600,00,0.00,N,5,-350,
20240102,22900,23200,25000,22700,2092896,50028041250,00,0.00,N,5,-300,
20231226,23200,22250,23550,21950,948460,21678756450,00,0.00,N,2,1050,
20231218,22150,23000,23300,21800,1408738,31555781250,00,0.00,N,5,-400,
20231211,22550,21250,23600,20700,2320351,51673515150,00,0.00,N,2,1050,
20231204,21500,22950,23250,21200,1494816,33075058950,00,0.00,N,5,-1450,
20231127,22950,22700,25500,22700,5274077,126731825350,00,0.00,N,2,400,
20231120,22550,18900,22950,18900,3851239,81982358610,00,0.00,N,2,3670,
20231113,18880,18520,20100,17980,1484128,28233622980,00,0.00,N,2,550,
20231106,18330,18990,20150,18230,2081367,40089583140,00,0.00,N,2,690,
20231030,17640,16190,17710,16050,1527172,25711668890,00,0.00,N,2,1190,
20231023,16450,17850,17970,16310,1572619,26838566790,00,0.00,N,5,-1240,
20231016,17690,18270,19160,17420,1777745,32352952990,00,0.00,N,5,-600,
20231010,18290,18330,19140,17860,1859466,34402606000,00,0.00,N,5,-20,
20231004,18310,19610,19610,18290,1757873,33068671990,00,0.00,N,5,-1840,
20230925,20150,20250,20700,19380,968452,19491011430,00,0.00,N,5,-400,
20230918,20550,23550,23650,20400,2071618,45023254100,00,0.00,N,5,-2950,
20230911,23500,24050,25800,23150,1766246,42427936600,00,0.00,N,5,-500,
20230904,24000,24050,24900,23250,1534207,37045989400,00,0.00,N,5,-200,
20230828,24200,24500,25150,24150,1096164,26962906575,00,0.00,N,5,-150,
20230821,24350,24000,24450,23600,880475,21184593050,00,0.00,N,2,200,
20230814,24150,26500,26550,23700,1485725,36767358100,00,0.00,N,5,-2150,
20230807,26300,26400,27400,25200,1533576,40002426500,00,0.00,N,5,-100,
20230731,26400,26350,28050,26300,1889796,51228347250,00,0.00,N,2,650,
20230724,25750,27350,27350,24200,2532167,65022214160,00,0.00,N,5,-1650,
20230717,27400,28250,28400,27250,1333574,37036572050,00,0.00,N,5,-850,
20230710,28250,27500,28750,27050,1371950,38290708100,00,0.00,N,2,1250,
20230703,27000,28950,29050,26600,1905352,52325536050,00,0.00,N,5,-1700,
20230626,28700,28900,29200,28250,984952,28222921550,00,0.00,N,5,-200,
20230619,28900,30600,31400,28700,1581516,47608895350,00,0.00,N,5,-1700,
20230612,30600,30400,31500,29500,1828098,55319816600,00,0.00,N,2,200,
20230605,30400,31100,31400,30000,1107022,33833905600,00,0.00,N,5,-550,
20230530,30950,30100,31200,30050,881993,26957229450,00,0.00,N,2,850,
20230522,30100,31250,31600,30000,1069951,32907754950,00,0.00,N,5,-1150,
20230515,31250,29400,31400,29200,1484203,45363183200,00,0.00,N,2,1850,
20230508,29400,30500,30750,29350,859436,25723378400,00,0.00,N,5,-900,
20230502,30300,29900,30350,29150,802137,23967600900,00,0.00,N,2,400,
20230424,29900,33800,34450,29900,1778087,56285339000,00,0.00,N,5,-3450,
20230417,33350,32700,34650,32000,2531363,84883494200,00,0.00,N,2,1000,
20230410,32350,32000,32800,30550,1826369,58041434200,00,0.00,N,2,300,
20230403,32050,33650,34500,31950,1676523,55457060050,00,0.00,N,5,-1500,
20230327,33550,32600,34450,31950,1373870,45725165750,00,0.00,N,2,500,
20230320,33050,33950,34350,32550,1414969,47081729250,00,0.00,N,5,-900,
20230313,33950,36500,36550,33450,1923015,66407839050,00,0.00,N,5,-2400,
20230306,36350,35800,37300,34950,2689627,97575953250,00,0.00,N,2,850,
20230227,35500,34450,35800,33600,1227669,42439907150,00,0.00,N,2,750,
20230220,34750,34500,36500,33750,1878627,66411015650,00,0.00,N,2,300,
20230213,34450,34850,35400,33200,1658692,57016504650,00,0.00,N,5,-250,
20230206,34700,34100,36050,32850,3515485,121781360000,00,0.00,N,2,500,
20230130,34200,32800,35850,32450,2683301,91081974200,00,0.00,N,2,1250,
20230125,32950,32300,34100,32000,1000391,33147022600,00,0.00,N,2,1000,
20230116,31950,34450,35250,31500,2356186,78266868350,00,0.00,N,5,-1450,
20230109,33400,30550,34100,30200,1776807,57858784250,00,0.00,N,2,3300,
20230102,30100,29500,30450,28500,1016001,30037739650,00,0.00,N,2,750,
20221226,29350,31350,31450,29200,1659731,50033195400,00,0.00,N,5,-1200,
20221219,30550,32800,34350,30200,1774372,57392852150,00,0.00,N,5,-2000,
20221212,32550,32850,35150,32050,1457527,48548427550,00,0.00,N,5,-550,
20221205,33100,33600,34200,31350,1391180,45239302700,00,0.00,N,5,-500,
20221128,33600,35600,35600,33300,1694107,57687868450,00,0.00,N,5,-2200,
20221121,35800,37400,37450,34800,2321655,82839647850,00,0.00,N,5,-1100,
20221114,36900,36600,37500,34850,3076401,112320200350,00,0.00,N,2,250,
20221107,36650,31700,37200,31150,4639967,158790720100,00,0.00,N,2,5600,
20221031,31050,26900,31400,26500,2978306,88223426150,00,0.00,N,2,4650,
20221024,26400,26400,27350,25350,1257431,33143775300,00,0.00,N,2,700,
20221017,25700,24300,27550,23650,2737307,70710779900,00,0.00,N,2,400,
20221011,25300,29200,29450,24450,2174881,57029548700,00,0.00,N,5,-5100,
20221004,30400,29200,31500,28800,1617932,48184738850,00,0.00,N,2,1800,
20220926,28600,30000,30800,27900,1685686,49798122500,00,0.00,N,5,-2150,
20220919,30750,33800,33900,30400,1498028,47539252450,00,0.00,N,5,-3450,
20220913,34200,35000,35150,33150,1399229,47908370750,00,0.00,N,5,-100,
20220905,34300,35100,35500,33500,1250753,43085576700,00,0.00,N,5,-1200,
20220829,35500,38700,39450,35400,2931186,110451337900,00,0.00,N,5,-4550,
20220822,40050,37400,40950,36050,3765702,145899866950,00,0.00,N,2,2250,
20220816,37800,40400,41250,37750,3180747,126565817800,00,0.00,N,5,-2600,
20220808,40400,35000,41200,34150,8987840,351114007950,00,0.00,N,2,7050,
20220801,33350,33100,34250,32300,1427773,47305030150,00,0.00,N,2,450,
20220725,32900,30100,33300,29850,1995124,63525951550,00,0.00,N,2,2900,
20220718,30000,28150,30200,28100,989620,29193769150,00,0.00,N,2,2000,
20220711,28000,30050,30550,27650,1451664,41709379150,00,0.00,N,5,-2000,
20220704,30000,29250,30800,28250,1124376,33367574600,00,0.00,N,2,850,
20220627,29150,28800,31900,28100,1996436,60009032150,00,0.00,N,2,700,
20220620,28450,32150,32550,27350,2133145,62947605250,00,0.00,N,5,-3550,
20220613,32000,36650,37200,30150,3408113,112471891138,00,0.00,N,5,-5800,
20220607,37800,39600,40100,37000,1491154,57501949100,00,0.00,N,5,-1750,
20220530,39550,38450,39700,37700,2464617,95549120000,00,0.00,N,2,2100,
20220523,37450,37600,38900,36350,2234864,83368683300,00,0.00,N,3,0,
20220516,37450,37300,37700,35400,2292600,84001323600,00,0.00,N,2,100,
20220509,37350,39050,39900,36500,5369034,205026475650,00,0.00,N,5,-1800,
20220502,39150,34250,40500,34050,6802342,259159535850,00,0.00,N,2,4300,
20220425,34850,36100,39800,34050,4684565,169303573000,00,0.00,N,5,-1650,
20220418,36500,38050,38050,36150,2443416,89912476650,00,0.00,N,5,-1750,
20220411,38250,38850,40100,37650,1679989,64929631100,00,0.00,N,5,-550,
20220404,38800,40200,41650,37600,2020693,80239282700,00,0.00,N,5,-1400,
20220328,40200,40500,42050,40000,2185178,89344669800,00,0.00,N,5,-250,
20220321,40450,40750,41250,40000,1105187,44736460150,00,0.00,N,5,-250,
20220314,40700,40800,41300,39250,1456183,58421759100,00,0.00,N,5,-50,
20220307,40750,38650,41400,38400,2075747,83277515550,00,0.00,N,2,1650,
20220228,39100,37400,41400,37100,2821203,112080304350,00,0.00,N,2,2600,
20220221,36500,36100,37150,34900,1513157,54722841850,00,0.00,N,5,-50,
20220214,36550,34750,37000,33500,1860536,65768451750,00,0.00,N,2,850,
20220207,35700,37000,38150,35400,1656805,60809471250,00,0.00,N,5,-1200,
20220203,36900,35150,36950,34500,1075082,38686931600,00,0.00,N,2,2500,
20220124,34400,40950,41300,32150,3955407,141250445400,00,0.00,N,5,-6700,
20220117,41100,42100,42450,39650,1566800,64423501200,00,0.00,N,3,0,
20220110,41100,44700,44750,41000,2904670,122908995450,00,0.00,N,5,-3600,
20220103,44700,48050,48400,44050,2947561,135704972450,00,0.00,N,5,-3300,
20211227,48000,51000,51500,47100,3267268,157661210450,00,0.00,N,5,-3000,
20211220,51000,52100,53500,50500,3406208,176331332600,00,0.00,N,5,-1500,
20211213,52500,47800,53000,47050,3760548,189290234600,00,0.00,N,2,4800,
20211206,47700,46400,49150,45550,2250742,106904024250,00,0.00,N,2,900,
20211129,46800,47000,50000,45750,3383583,161072003678,00,0.00,N,5,-1950,
20211122,48750,52100,52900,48600,2647511,132846670050,00,0.00,N,5,-3350,
20211115,52100,52000,54000,50600,3050109,159575448400,00,0.00,N,3,0,
20211108,52100,54400,57000,51200,6075209,329735330400,00,0.00,N,5,-1800,
20211101,53900,52000,55700,51400,4047008,217291912000,00,0.00,N,2,1700,
20211025,52200,50400,55600,49800,9218890,493246064200,00,0.00,N,2,1600,
20211018,50600,51100,52200,49700,2669080,135599377900,00,0.00,N,5,-400,
20211012,51000,48400,52800,47500,3372338,171133258050,00,0.00,N,2,2350,
20211005,48650,48750,49750,46100,2517456,120791645200,00,0.00,N,5,-1100,
20210927,49750,49150,53600,49150,4930300,253789317700,00,0.00,N,2,700,
20210923,49050,49500,50700,49000,1133454,56446248500,00,0.00,N,5,-1450,
20210913,50500,49800,52800,48950,3639691,184788345450,00,0.00,N,2,200,
20210906,50300,53300,54300,50300,5871194,307048245400,00,0.00,N,5,-2300,
20210830,52600,52700,55700,51300,10308629,553239694200,00,0.00,N,2,900,
20210823,51700,44450,52300,43300,6513651,319260510400,00,0.00,N,2,7350,
20210817,44350,48150,48400,44150,2942121,136156611450,00,0.00,N,5,-4050,
20210809,48400,50000,51100,47800,2630986,130839456350,00,0.00,N,5,-1550,
20210802,49950,49100,51400,48450,2211381,109528074250,00,0.00,N,2,900,
20210726,49050,49800,50500,48200,3255121,160577121450,00,0.00,N,5,-750,
20210719,49800,47900,54000,47150,11343280,584356359250,00,0.00,N,2,1750,
20210712,48050,46200,49050,46200,2612533,125051576950,00,0.00,N,2,2050,