KissMeData/361610/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,21950,20950,22350,19310,1060718,22057907090,00,0.00,N,2,300,
20250331,21650,22900,23050,20000,1158315,24866096550,00,0.00,N,5,-1850,
20250324,23500,25250,25550,23400,574764,14063561600,00,0.00,N,5,-1900,
20250317,25400,25900,28250,25150,835592,21943739850,00,0.00,N,5,-300,
20250310,25700,26700,27800,25350,771048,20393258575,00,0.00,N,5,-1250,
20250304,26950,28200,28200,26200,717985,19364538150,00,0.00,N,5,-1050,
20250224,28000,27300,30700,27200,2037953,59112143350,00,0.00,N,2,350,
20250217,27650,24650,27850,24500,1558167,41423448850,00,0.00,N,2,3300,
20250210,24350,22700,24750,22150,889299,21238511200,00,0.00,N,2,1450,
20250203,22900,22800,24150,21650,981486,22404414050,00,0.00,N,5,-100,
20250131,23000,23500,23750,22700,113885,2619898450,00,0.00,N,5,-300,
20250120,23300,24800,25900,22950,888655,21409046450,00,0.00,N,5,-1450,
20250113,24750,24750,25850,24450,545865,13628365350,00,0.00,N,5,-250,
20250106,25000,24050,25850,23800,881808,22232888900,00,0.00,N,2,1400,
20241230,23600,22350,24050,21850,505633,11641470800,00,0.00,N,2,1100,
20241223,22500,22850,24600,22250,551299,12906372600,00,0.00,N,5,-250,
20241216,22750,24450,25150,22700,869229,20839011500,00,0.00,N,5,-1500,
20241209,24250,24050,24650,22650,1186705,28185708400,00,0.00,N,2,50,
20241202,24200,26650,27400,23650,971406,24550058400,00,0.00,N,5,-2050,
20241125,26250,27250,28550,26200,586038,16138499400,00,0.00,N,5,-750,
20241118,27000,24800,27600,24800,650680,17272098250,00,0.00,N,2,1850,
20241111,25150,30100,30700,24350,1275724,34336235150,00,0.00,N,5,-4950,
20241104,30100,34050,34500,29100,1867787,58535331450,00,0.00,N,5,-3900,
20241028,34000,30800,34400,30800,951742,31664956550,00,0.00,N,2,3200,
20241021,30800,33100,33550,30600,828097,26163564350,00,0.00,N,5,-2300,
20241014,33100,36000,36100,33000,1111738,38271100600,00,0.00,N,5,-3150,
20241007,36250,34100,38750,34100,1882057,70397302900,00,0.00,N,2,2200,
20240930,34050,37050,38000,33850,968269,34668433050,00,0.00,N,5,-2300,
20240923,36350,33300,37150,32600,1752851,61784776150,00,0.00,N,2,3400,
20240919,32950,34050,34200,32250,479409,15759846700,00,0.00,N,5,-800,
20240909,33750,31350,34100,29800,1980819,64049507200,00,0.00,N,2,2000,
20240902,31750,33150,34850,31750,2014398,67541993000,00,0.00,N,5,-1150,
20240826,32900,34050,34950,32600,3449654,114510373250,00,0.00,N,5,-1300,
20240819,34200,31800,34400,31450,916274,30289642500,00,0.00,N,2,2500,
20240812,31700,33200,34000,31150,1043307,33469459650,00,0.00,N,5,-1300,
20240805,33000,36000,36200,30950,1150032,38740658950,00,0.00,N,5,-3550,
20240729,36550,37050,38500,36500,599238,22386564150,00,0.00,N,5,-800,
20240722,37350,41300,41400,36550,1016977,39180684900,00,0.00,N,5,-4250,
20240715,41600,42900,42900,40200,937780,38622246100,00,0.00,N,5,-950,
20240708,42550,43750,45000,42000,1326030,57159786750,00,0.00,N,5,-1600,
20240701,44150,43950,45450,43550,769399,34207927850,00,0.00,N,2,50,
20240624,44100,43950,45350,43200,852867,37559218250,00,0.00,N,5,-50,
20240617,44150,44700,49400,43000,2028765,93152776200,00,0.00,N,5,-550,
20240610,44700,43650,48650,43000,2272678,105194544000,00,0.00,N,2,1000,
20240603,43700,43600,44850,42700,1015739,44334959950,00,0.00,N,2,550,
20240527,43150,46800,47900,43100,1447136,65163676000,00,0.00,N,5,-3650,
20240520,46800,54500,54700,46500,2357169,114317371416,00,0.00,N,5,-7700,
20240513,54500,58900,59000,54000,945771,53313325100,00,0.00,N,5,-4100,
20240507,58600,59800,60000,58200,800860,47153601000,00,0.00,N,5,-800,
20240429,59400,63000,64200,58600,1066007,63804881400,00,0.00,N,5,-3400,
20240422,62800,60500,65100,60500,496340,31187146300,00,0.00,N,2,2800,
20240415,60000,64800,65500,59000,611602,37532535018,00,0.00,N,5,-5700,
20240408,65700,65900,68700,64600,459483,30581491300,00,0.00,N,5,-400,
20240401,66100,73700,73800,65700,707084,48881106600,00,0.00,N,5,-7100,
20240325,73200,74800,77700,72600,582333,43651211500,00,0.00,N,5,-1500,
20240318,74700,72800,77400,71500,731085,55122844800,00,0.00,N,2,2100,
20240311,72600,71100,75500,70200,873074,64183400900,00,0.00,N,2,1400,
20240304,71200,72700,74500,70400,689437,49582431600,00,0.00,N,5,-2100,
20240226,73300,71700,74000,69400,702620,50709595000,00,0.00,N,2,2200,
20240219,71100,69700,73400,69200,794327,56663453500,00,0.00,N,2,1400,
20240213,69700,67400,71200,65700,798261,54675905400,00,0.00,N,2,2700,
20240205,67000,74200,74400,65100,1800501,122065058400,00,0.00,N,5,-9000,
20240129,76000,78800,80800,73400,941138,72161416300,00,0.00,N,5,-2000,
20240122,78000,75900,80000,69600,975522,73500750450,00,0.00,N,2,3000,
20240115,75000,81100,82500,73400,927630,71683634600,00,0.00,N,5,-7000,
20240108,82000,85400,85700,81300,809194,67270302400,00,0.00,N,5,-3200,
20240102,85200,78900,86500,78000,1079252,89541898700,00,0.00,N,2,6300,
20231226,78900,79800,80600,77800,432705,34072586900,00,0.00,N,5,-900,
20231218,79800,86200,87500,79600,1114368,91389799300,00,0.00,N,5,-6400,
20231211,86200,86500,87800,79100,1845329,155008250891,00,0.00,N,5,-300,
20231204,86500,71500,88000,71300,3467575,281165710000,00,0.00,N,2,17800,
20231127,68700,69200,71300,68300,921556,64659300400,00,0.00,N,5,-600,
20231120,69300,67600,71200,67300,553172,38214841500,00,0.00,N,2,1800,
20231113,67500,65400,69200,63900,605650,40534736400,00,0.00,N,2,2800,
20231106,64700,71100,74500,64700,1669924,117506842900,00,0.00,N,5,-2400,
20231030,67100,60000,71600,58500,1561329,100723043900,00,0.00,N,2,6400,
20231023,60700,64100,66400,59400,1002967,62835615800,00,0.00,N,5,-4000,
20231016,64700,69800,70400,64100,979702,65916496700,00,0.00,N,5,-5900,
20231010,70600,70800,72100,67600,733088,51522362600,00,0.00,N,2,800,
20231004,69800,73000,73000,69000,641058,45078933900,00,0.00,N,5,-4200,
20230925,74000,75800,76900,73100,515089,38420412000,00,0.00,N,5,-1900,
20230918,75900,81100,82500,75200,932104,73566559200,00,0.00,N,5,-5400,
20230911,81300,82300,83400,79400,1280428,104209771500,00,0.00,N,5,-1400,
20230904,82700,83300,86500,81700,1161874,97671985100,00,0.00,N,5,-500,
20230828,83200,87500,91500,82700,1793138,155686816700,00,0.00,N,5,-2800,
20230821,86000,89000,91300,84700,1379846,120273353800,00,0.00,N,5,-3200,
20230814,89200,99700,102000,88700,1186834,110612646000,00,0.00,N,5,-10300,
20230807,99500,100100,101400,95000,1629413,159002586500,00,0.00,N,5,-2000,
20230731,101500,103000,112500,100500,3292337,349452817300,00,0.00,N,5,-700,
20230724,102200,96000,120000,94400,12990255,1394519254200,00,0.00,N,2,6600,
20230717,95600,90000,96900,88100,2757687,256592014586,00,0.00,N,2,5000,
20230710,90600,92400,94900,89600,1728277,157917684900,00,0.00,N,5,-2000,
20230703,92600,97700,98400,91800,1992584,189254555800,00,0.00,N,5,-4200,
20230626,96800,93900,97200,89300,2118744,196044197500,00,0.00,N,2,1400,
20230619,95400,94900,97000,89400,2552295,237299967200,00,0.00,N,2,1300,
20230612,94100,98300,103900,92200,3612564,354461391000,00,0.00,N,5,-4200,
20230605,98300,98200,99900,94100,2604207,253234800000,00,0.00,N,2,800,
20230530,97500,89500,98000,86400,3579704,332106148600,00,0.00,N,2,9100,
20230522,88400,81800,90500,81200,2716633,239556829400,00,0.00,N,2,6000,
20230515,82400,79100,86400,78000,1214891,99907876400,00,0.00,N,2,1700,
20230508,80700,85800,87600,80600,1911772,160477714100,00,0.00,N,5,-3400,
20230502,84100,79700,85100,77300,1935454,159784080500,00,0.00,N,2,6800,
20230424,77300,82800,83400,74500,2213514,172752119500,00,0.00,N,5,-5600,
20230417,82900,86000,91200,80300,5109104,436455324600,00,0.00,N,5,-3200,
20230410,86100,91500,93900,81300,5785841,508343914000,00,0.00,N,5,-6100,
20230403,92200,72800,94800,72300,15763993,1378673509900,00,0.00,N,2,21000,
20230327,71200,65200,73000,65100,3399044,236990165900,00,0.00,N,2,6200,
20230320,65000,61000,67000,60900,1912240,123048567200,00,0.00,N,2,3300,
20230313,61700,63600,64500,59800,1299011,81023515100,00,0.00,N,5,-1600,
20230306,63300,69700,70500,61900,2949493,196541838700,00,0.00,N,5,-5500,
20230227,68800,65000,69000,63300,1886508,125117299700,00,0.00,N,2,3100,
20230220,65700,66000,68100,64300,1391732,92007755800,00,0.00,N,5,-700,
20230213,66400,66900,68600,61300,3360208,218516735000,00,0.00,N,5,-1400,
20230206,67800,72100,78700,67600,4210534,305395723900,00,0.00,N,5,-4300,
20230130,72100,70600,73700,66200,2362346,165417996200,00,0.00,N,2,2900,
20230125,69200,63700,71200,63500,1619013,110132047600,00,0.00,N,2,6400,
20230116,62800,65300,65400,60700,1157889,72524112900,00,0.00,N,5,-2300,
20230109,65100,58000,65900,57500,2140565,132950617400,00,0.00,N,2,7600,
20230102,57500,53500,58000,51200,1277219,70058413500,00,0.00,N,2,4500,
20221226,53000,55000,56500,52300,779568,42560496000,00,0.00,N,5,-2400,
20221219,55400,60000,60200,55200,1126752,64843041500,00,0.00,N,5,-4900,
20221212,60300,62300,64400,58800,1680576,103390811900,00,0.00,N,5,-2300,
20221205,62600,64600,66900,61100,1692871,107933209000,00,0.00,N,5,-1400,
20221128,64000,68500,69000,63700,2683301,177743043600,00,0.00,N,5,-4300,
20221121,68300,61700,70000,58200,3388888,216725593000,00,0.00,N,2,6600,
20221114,61700,64400,67000,61300,2386505,152770827900,00,0.00,N,5,-2300,
20221107,64000,58800,64800,56000,3417161,205737770600,00,0.00,N,2,5600,
20221031,58400,53300,60400,51000,6457313,367167363900,00,0.00,N,2,6500,
20221024,51900,52000,54300,48350,2542719,129626840050,00,0.00,N,2,1300,
20221017,50600,47650,52900,46500,2993342,151131346950,00,0.00,N,2,1550,
20221011,49050,52500,52800,47700,2351088,116931998000,00,0.00,N,5,-4950,
20221004,54000,52800,56100,52100,2848145,154036984200,00,0.00,N,2,1600,
20220926,52400,63800,64500,52300,3952404,227540942700,00,0.00,N,5,-13400,
20220919,65800,76400,76600,64800,2743612,191871390600,00,0.00,N,5,-10400,
20220913,76200,78400,81500,76100,1443790,113930351000,00,0.00,N,5,-400,
20220905,76600,79400,79800,76300,1149844,89037645200,00,0.00,N,5,-3000,
20220829,79600,80100,83200,79100,1639450,131967193500,00,0.00,N,5,-3400,
20220822,83000,88200,89100,82300,1627351,138216428200,00,0.00,N,5,-6700,
20220816,89700,93900,96600,89700,1507747,140803413700,00,0.00,N,5,-3500,
20220808,93200,88500,96000,86200,2354496,214560804900,00,0.00,N,2,5000,
20220801,88200,81900,90400,81000,2804943,239500064900,00,0.00,N,2,6400,
20220725,81800,81600,86000,79700,2356703,193088428400,00,0.00,N,5,-800,
20220718,82600,82900,85800,82100,1436409,120378892900,00,0.00,N,2,800,
20220711,81800,82100,84200,79200,2820584,230525690800,00,0.00,N,5,-200,
20220704,82000,88200,96000,81500,8261315,686956860140,00,0.00,N,5,-6200,
20220627,88200,106000,107500,87700,1499740,144431302600,00,0.00,N,5,-16800,
20220620,105000,108000,111500,102000,893641,95059712500,00,0.00,N,5,-3000,
20220613,108000,111000,112500,99900,1519170,161356772600,00,0.00,N,5,-6500,
20220607,114500,122000,122000,114000,637737,74882001000,00,0.00,N,5,-8000,
20220530,122500,122500,126000,121000,756272,93829028500,00,0.00,N,2,1500,
20220523,121000,122500,122500,117000,698834,83496709500,00,0.00,N,5,-500,
20220516,121500,117500,122000,113500,883833,104980361000,00,0.00,N,2,4500,
20220509,117000,119000,120000,109500,1149913,130976249000,00,0.00,N,5,-4000,
20220502,121000,125000,127000,119500,723722,89040749500,00,0.00,N,5,-6000,
20220425,127000,125000,133000,123500,1672298,214357101000,00,0.00,N,5,-500,
20220418,127500,121500,132000,118000,1304760,162786878500,00,0.00,N,2,5500,
20220411,122000,127500,129000,121000,1016092,126761011000,00,0.00,N,5,-6500,
20220404,128500,123500,131500,119000,1258006,157765500500,00,0.00,N,2,4000,
20220328,124500,126000,127000,122000,979848,122105168000,00,0.00,N,5,-3000,
20220321,127500,116500,128500,114500,1262188,152868482000,00,0.00,N,2,11500,
20220314,116000,111500,116500,105000,1809451,199069976000,00,0.00,N,2,4500,
20220307,111500,119000,121000,111500,1550733,178559865250,00,0.00,N,5,-9500,
20220228,121000,120500,127500,119500,1421766,175557938500,00,0.00,N,2,500,
20220221,120500,119500,126500,117000,1364868,165946207000,00,0.00,N,5,-2000,
20220214,122500,118000,124000,107500,2750573,316660221000,00,0.00,N,2,500,
20220207,122000,116500,130500,114000,2258099,280943495000,00,0.00,N,2,5000,
20220203,117000,115500,119500,112500,1468239,169180901500,00,0.00,N,2,2000,
20220124,115000,143000,152500,111000,3532795,446528549397,00,0.00,N,5,-31500,
20220117,146500,150500,152000,137000,1742349,252787523100,00,0.00,N,5,-4000,
20220110,150500,151500,156500,145000,1498498,224421119932,00,0.00,N,5,-3000,
20220103,153500,169000,169500,149000,1549915,242134468000,00,0.00,N,5,-14500,
20211227,168000,163000,170500,159000,941347,155475098500,00,0.00,N,2,6000,
20211220,162000,171000,171000,156500,1549043,249546647500,00,0.00,N,5,-9500,
20211213,171500,176500,177500,167500,2488490,427664961500,00,0.00,N,5,-4500,
20211206,176000,167000,177500,164000,2230372,380192225000,00,0.00,N,2,6500,
20211129,169500,158500,170000,152000,2807882,453004992500,00,0.00,N,2,7000,
20211122,162500,166500,170500,155500,2789861,451307078500,00,0.00,N,5,-5000,
20211115,167500,178500,180000,162000,7281755,1221818500000,00,0.00,N,5,-8500,
20211108,176000,144000,178000,141000,5897906,953482387302,00,0.00,N,2,30500,
20211101,145500,163500,166500,145000,2232834,347110603500,00,0.00,N,5,-21000,
20211025,166500,174000,181000,165500,1194025,208925062750,00,0.00,N,5,-10500,
20211018,177000,195000,196500,173500,1858690,340601289000,00,0.00,N,5,-16500,
20211012,193500,200500,203500,192000,1045578,206076452000,00,0.00,N,5,-8500,
20211005,202000,223000,226000,191000,1705443,349850001000,00,0.00,N,5,-25500,
20210927,227500,215000,231000,207500,2233444,487073154500,00,0.00,N,2,10500,
20210923,217000,219000,225500,215500,540382,118365419500,00,0.00,N,5,-7500,
20210913,224500,225500,236500,218500,2445001,558767185500,00,0.00,N,5,-1000,
20210906,225500,208000,225500,205000,2032147,436897995000,00,0.00,N,2,16500,
20210830,209000,217000,218000,204500,2787623,581677291000,00,0.00,N,5,-6000,
20210823,215000,207500,217500,200500,1719771,359613012200,00,0.00,N,2,10000,
20210817,205000,212000,218000,200000,1985171,417087468000,00,0.00,N,5,-9500,
20210809,214500,212000,230000,199500,4705593,999539518000,00,0.00,N,2,2000,
20210802,212500,226500,237000,198500,2714685,590196996500,00,0.00,N,5,-13000,
20210726,225500,237500,249000,220500,2936309,675572410000,00,0.00,N,5,-10000,
20210719,235500,213500,237000,205500,2959298,654247696000,00,0.00,N,2,22500,
20210712,213000,212000,214000,198500,2747170,571546974000,00,0.00,N,2,4000,