KissMeData/026960/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,26700,25750,27450,25450,429475,11418832825,00,0.00,N,2,950,
20250310,25750,25200,26050,24650,336380,8608916350,00,0.00,N,2,700,
20250304,25050,24150,26250,23650,540111,13611111525,00,0.00,N,2,1550,
20250224,23500,23850,24500,23400,381929,9092471300,00,0.00,N,5,-450,
20250217,23950,24200,25400,23800,664824,16310492500,00,0.00,N,3,0,
20250210,23950,23050,24450,22750,406101,9477436150,00,0.00,N,2,900,
20250203,23050,22650,23900,22450,378540,8788966450,00,0.00,N,5,-200,
20250131,23250,24000,24400,23100,125641,2955818450,00,0.00,N,5,-350,
20250120,23600,24150,25050,23300,395855,9521339000,00,0.00,N,5,-850,
20250113,24450,23950,24950,22800,717519,17004739000,00,0.00,N,2,400,
20250106,24050,26850,27500,23350,1088128,27059831100,00,0.00,N,5,-2700,
20241230,26750,26050,27600,26050,343714,9264616950,00,0.00,N,2,200,
20241223,26550,28150,28500,25900,703312,19167714900,00,0.00,N,5,-1350,
20241216,27900,30050,30800,27900,677304,19801279850,00,0.00,N,5,-2000,
20241209,29900,27700,31700,27350,1312453,39305814750,00,0.00,N,2,1500,
20241202,28400,27600,30000,27600,1089743,31638271950,00,0.00,N,2,450,
20241125,27950,26050,29500,26000,1149163,32403043500,00,0.00,N,2,2050,
20241118,25900,26000,27200,24400,801294,20668650600,00,0.00,N,2,100,
20241111,25800,26450,28550,25250,1757463,46411889000,00,0.00,N,5,-600,
20241104,26400,26250,29600,25750,4565559,125248181250,00,0.00,N,3,0,
20241028,26400,20550,28650,20500,15707678,402844532150,00,0.00,N,2,5750,
20241021,20650,19630,25300,19400,6251385,140433481730,00,0.00,N,2,1030,
20241014,19620,19100,20100,19100,701931,13865654120,00,0.00,N,2,520,
20241007,19100,18760,19850,18750,486752,9443028610,00,0.00,N,2,590,
20240930,18510,19260,19410,18490,222604,4214756570,00,0.00,N,5,-730,
20240923,19240,18350,20150,18180,678936,13086569430,00,0.00,N,2,1050,
20240919,18190,18800,18810,18190,179010,3293211050,00,0.00,N,5,-340,
20240909,18530,17950,18550,17900,257629,4712486400,00,0.00,N,2,410,
20240902,18120,18630,18730,18060,301475,5515822080,00,0.00,N,5,-510,
20240826,18630,18560,18720,18280,273255,5054483350,00,0.00,N,2,70,
20240819,18560,18640,18900,18400,254584,4732375010,00,0.00,N,5,-90,
20240812,18650,17900,19070,17900,346795,6460881590,00,0.00,N,2,790,
20240805,17860,18280,18300,16920,560805,9848882500,00,0.00,N,5,-420,
20240729,18280,18640,18930,18220,348536,6470850430,00,0.00,N,5,-380,
20240722,18660,19090,19090,18350,346475,6484525310,00,0.00,N,5,-270,
20240715,18930,19340,19360,18840,314702,6002662580,00,0.00,N,5,-220,
20240708,19150,19140,19410,18830,274578,5238243570,00,0.00,N,5,-170,
20240701,19320,19250,19710,19050,428751,8286588730,00,0.00,N,2,120,
20240624,19200,20150,20200,19160,357718,7036154160,00,0.00,N,5,-800,
20240617,20000,20100,21100,19550,661000,13398679780,00,0.00,N,3,0,
20240610,20000,18510,20750,18440,1170642,23193880630,00,0.00,N,2,1370,
20240603,18630,18560,18740,18200,337540,6226826080,00,0.00,N,5,-120,
20240527,18750,19040,19280,18200,488551,9124301850,00,0.00,N,5,-120,
20240520,18870,19390,19400,18700,424043,8056209130,00,0.00,N,5,-320,
20240513,19190,19090,19430,18600,404183,7695025580,00,0.00,N,2,230,
20240507,18960,19010,19220,18500,310607,5858680190,00,0.00,N,2,120,
20240429,18840,19080,19220,18610,286685,5428105410,00,0.00,N,5,-60,
20240422,18900,18710,19230,18070,575938,10780667750,00,0.00,N,2,380,
20240415,18520,17850,18800,17290,641621,11531057690,00,0.00,N,2,580,
20240408,17940,17820,18070,17550,351482,6286047650,00,0.00,N,2,110,
20240401,17830,17280,17830,17130,481391,8396357760,00,0.00,N,2,720,
20240325,17110,17500,17510,17110,403028,6957132310,00,0.00,N,5,-420,
20240318,17530,17580,17580,17240,284584,4946527600,00,0.00,N,2,10,
20240311,17520,17530,17800,17300,324164,5675110240,00,0.00,N,5,-60,
20240304,17580,17650,17790,17180,353883,6191581790,00,0.00,N,2,90,
20240226,17490,17970,17970,17460,194387,3432515190,00,0.00,N,5,-480,
20240219,17970,17900,18200,17740,255836,4588727910,00,0.00,N,5,-30,
20240213,18000,18100,18300,17780,257198,4643422050,00,0.00,N,2,60,
20240205,17940,17710,18000,17220,326993,5773015150,00,0.00,N,2,230,
20240129,17710,17210,17740,17060,297388,5165357720,00,0.00,N,2,580,
20240122,17130,17060,17330,17040,216148,3712598510,00,0.00,N,2,90,
20240115,17040,17250,17460,17040,222158,3820688440,00,0.00,N,5,-210,
20240108,17250,17480,17610,17120,209220,3618271550,00,0.00,N,5,-150,
20240102,17400,18200,18290,17090,368303,6444789050,00,0.00,N,5,-800,
20231226,18200,18720,18790,18020,290419,5330615690,00,0.00,N,5,-430,
20231218,18630,18080,18760,18010,285047,5244485050,00,0.00,N,2,530,
20231211,18100,18530,18760,18040,318233,5813243400,00,0.00,N,5,-400,
20231204,18500,18650,18930,18380,279903,5234393680,00,0.00,N,2,100,
20231127,18400,18200,18520,18090,196262,3582735310,00,0.00,N,2,220,
20231120,18180,18110,18370,18010,194731,3538600030,00,0.00,N,2,10,
20231113,18170,17940,18540,17710,247198,4496099100,00,0.00,N,2,400,
20231106,17770,17630,18130,17460,276405,4920259460,00,0.00,N,2,330,
20231030,17440,17050,17640,17050,203131,3529134160,00,0.00,N,2,330,
20231023,17110,17520,17650,16850,269484,4653455360,00,0.00,N,5,-270,
20231016,17380,18080,18850,17280,756270,13728608410,00,0.00,N,5,-750,
20231010,18130,16980,18750,16820,799825,14268589350,00,0.00,N,2,1480,
20231004,16650,16820,16820,16070,323425,5277424110,00,0.00,N,5,-170,
20230925,16820,16930,17000,16760,158430,2670813860,00,0.00,N,5,-60,
20230918,16880,17490,17520,16860,346625,5939704020,00,0.00,N,5,-550,
20230911,17430,17290,17610,17190,407022,7079715440,00,0.00,N,2,100,
20230904,17330,17610,17810,17130,427348,7419112150,00,0.00,N,5,-370,
20230828,17700,17980,18010,17670,293336,5212857640,00,0.00,N,5,-50,
20230821,17750,18160,18170,17440,431472,7597171820,00,0.00,N,5,-280,
20230814,18030,18420,18500,17590,297652,5357257920,00,0.00,N,5,-390,
20230807,18420,18220,18580,18060,256436,4685492110,00,0.00,N,2,70,
20230731,18350,18320,18570,17930,339794,6181644670,00,0.00,N,2,260,
20230724,18090,18900,18900,17180,625580,11228600910,00,0.00,N,5,-810,
20230717,18900,19140,19270,18650,287546,5442968150,00,0.00,N,5,-250,
20230710,19150,18700,19240,18560,335882,6340480760,00,0.00,N,2,450,
20230703,18700,19020,19410,18550,423868,8049170760,00,0.00,N,5,-320,
20230626,19020,18930,19250,18660,277553,5277858270,00,0.00,N,5,-100,
20230619,19120,19640,19800,19030,297850,5771279090,00,0.00,N,5,-520,
20230612,19640,20500,20500,19370,340798,6765852070,00,0.00,N,5,-760,
20230605,20400,20300,20500,19970,293868,5951096310,00,0.00,N,2,200,
20230530,20200,20700,20700,19910,261069,5286210810,00,0.00,N,5,-500,
20230522,20700,20950,21600,20550,300837,6336517200,00,0.00,N,5,-200,
20230515,20900,20500,21500,20500,388361,8137223350,00,0.00,N,2,150,
20230508,20750,19850,20800,19640,463228,9491444910,00,0.00,N,2,790,
20230502,19960,19200,20600,19200,384623,7663527100,00,0.00,N,2,750,
20230424,19210,19410,19550,18800,388380,7434760120,00,0.00,N,5,-170,
20230417,19380,19300,19600,19130,330230,6379638990,00,0.00,N,2,80,
20230410,19300,18910,19650,18800,376448,7213850790,00,0.00,N,2,300,
20230403,19000,19520,19550,18840,375001,7199735790,00,0.00,N,5,-630,
20230327,19630,19550,19680,19060,261538,5064679550,00,0.00,N,2,430,
20230320,19200,19570,20300,19020,267822,5222441710,00,0.00,N,5,-360,
20230313,19560,19150,19560,18590,362695,6892585860,00,0.00,N,2,410,
20230306,19150,19160,19630,19100,292880,5664426460,00,0.00,N,5,-10,
20230227,19160,19670,19680,19010,285180,5472017590,00,0.00,N,5,-520,
20230220,19680,20050,20400,19680,266108,5304418730,00,0.00,N,5,-420,
20230213,20100,20850,21000,20000,345848,7042531900,00,0.00,N,5,-450,
20230206,20550,20700,20750,19850,391059,7860181250,00,0.00,N,5,-150,
20230130,20700,20300,21300,20050,410160,8503814700,00,0.00,N,2,400,
20230125,20300,20000,20600,20000,155538,3152958700,00,0.00,N,2,250,
20230116,20050,19800,20150,19550,212143,4204976400,00,0.00,N,2,250,
20230109,19800,18850,20200,18850,239444,4713909900,00,0.00,N,2,1050,
20230102,18750,20100,20300,18450,337476,6447733450,00,0.00,N,5,-1450,
20221226,20200,20550,21900,20100,390385,8243500250,00,0.00,N,5,-400,
20221219,20600,20600,21100,20350,241347,4987111400,00,0.00,N,3,0,
20221212,20600,21100,21550,20500,178654,3736135750,00,0.00,N,5,-400,
20221205,21000,21350,21650,20500,234938,4912178000,00,0.00,N,5,-450,
20221128,21450,21500,21900,21050,160238,3454079350,00,0.00,N,5,-100,
20221121,21550,22050,22100,21450,127291,2765192900,00,0.00,N,5,-300,
20221114,21850,22300,22550,21700,168444,3729640950,00,0.00,N,5,-450,
20221107,22300,22350,22500,21300,348117,7630295900,00,0.00,N,2,1150,
20221031,21150,20350,21250,20250,182518,3788847200,00,0.00,N,2,850,
20221024,20300,20550,20750,19850,179061,3648811200,00,0.00,N,2,100,
20221017,20200,20000,20500,19650,282614,5651129100,00,0.00,N,2,200,
20221011,20000,20650,20800,19250,254181,5024175250,00,0.00,N,5,-650,
20221004,20650,20800,21150,20150,174005,3579210350,00,0.00,N,5,-150,
20220926,20800,20950,21300,20150,335833,6969341500,00,0.00,N,5,-200,
20220919,21000,21700,22500,21000,217573,4725780750,00,0.00,N,5,-800,
20220913,21800,21950,23000,21500,271240,6041667150,00,0.00,N,5,-100,
20220905,21900,22800,23050,21550,326418,7243663500,00,0.00,N,5,-900,
20220829,22800,24400,24800,22700,376074,8907905400,00,0.00,N,5,-1900,
20220822,24700,25550,25700,24400,212848,5269620450,00,0.00,N,5,-850,
20220816,25550,25750,25950,25350,156784,4017789550,00,0.00,N,2,100,
20220808,25450,25400,25850,25050,176475,4485277750,00,0.00,N,2,150,
20220801,25300,25250,25800,24800,221014,5583744900,00,0.00,N,3,0,
20220725,25300,24550,25450,24550,192777,4821042500,00,0.00,N,2,750,
20220718,24550,24900,25450,24350,241979,5962784250,00,0.00,N,5,-300,
20220711,24850,25650,25950,24050,306690,7648270250,00,0.00,N,5,-850,
20220704,25700,25700,26650,25500,201873,5257216550,00,0.00,N,5,-150,
20220627,25850,25700,26800,25700,285517,7505082750,00,0.00,N,5,-250,
20220620,26100,25250,26100,24750,344516,8737871950,00,0.00,N,2,700,
20220613,25400,26000,26250,25100,296908,7650173500,00,0.00,N,5,-950,
20220607,26350,26850,26900,26050,231784,6137285050,00,0.00,N,5,-650,
20220530,27000,27650,29400,26600,535839,15015152750,00,0.00,N,5,-600,
20220523,27600,26900,27650,26450,300807,8129245700,00,0.00,N,2,800,
20220516,26800,26600,27000,26150,257631,6859998450,00,0.00,N,2,200,
20220509,26600,25550,26600,25000,382661,9852304950,00,0.00,N,2,600,
20220502,26000,26550,26900,25700,286903,7536311400,00,0.00,N,5,-800,
20220425,26800,27300,28000,26250,398299,10818597700,00,0.00,N,5,-800,
20220418,27600,25900,28300,25800,678052,18600577050,00,0.00,N,2,1600,
20220411,26000,26000,26500,25800,228140,5954147950,00,0.00,N,5,-50,
20220404,26050,26900,27250,25850,294968,7834887800,00,0.00,N,5,-950,
20220328,27000,27050,27600,26750,270980,7341120700,00,0.00,N,5,-100,
20220321,27100,26800,27750,26800,290811,7932370150,00,0.00,N,2,150,
20220314,26950,26150,27400,25800,305936,8119380350,00,0.00,N,2,750,
20220307,26200,26950,27050,25500,324750,8541923350,00,0.00,N,5,-900,
20220228,27100,27000,27550,26650,231181,6299300250,00,0.00,N,2,150,
20220221,26950,26500,27350,25950,371811,9914829700,00,0.00,N,2,150,
20220214,26800,26700,27350,25950,369731,9846312750,00,0.00,N,2,100,
20220207,26700,26950,27750,26400,359922,9738233250,00,0.00,N,5,-450,
20220203,27150,25450,27750,25450,256612,6950954550,00,0.00,N,2,1850,
20220124,25300,29400,29400,24100,1370536,35548321050,00,0.00,N,5,-3600,
20220117,28900,29700,29800,28350,426380,12405139500,00,0.00,N,5,-800,
20220110,29700,30350,30600,29700,402609,12101578900,00,0.00,N,5,-450,
20220103,30150,30850,31400,29700,546630,16542007550,00,0.00,N,5,-850,
20211227,31000,30050,31050,29300,833028,25042843600,00,0.00,N,2,950,
20211220,30050,30900,30900,29900,551672,16622500950,00,0.00,N,5,-800,
20211213,30850,30900,31400,30150,567396,17356949300,00,0.00,N,2,800,
20211206,30050,29400,30850,28800,874236,26101416800,00,0.00,N,2,150,
20211129,29900,33000,33550,28750,1551511,47372058900,00,0.00,N,5,-3400,
20211122,33300,36500,39400,32400,1401255,50709438300,00,0.00,N,5,-2900,
20211115,36200,34400,37000,33600,717050,25176018050,00,0.00,N,2,1800,
20211108,34400,34550,34850,33100,535304,18144336750,00,0.00,N,5,-150,
20211101,34550,34100,36200,33950,628504,21938097600,00,0.00,N,5,-50,
20211025,34600,32000,36900,31550,2287254,79440313100,00,0.00,N,2,3350,
20211018,31250,29400,31750,28850,876870,26419131700,00,0.00,N,2,1850,
20211012,29400,29600,29700,28700,318264,9277826050,00,0.00,N,5,-200,
20211005,29600,28300,30100,28300,493040,14446141650,00,0.00,N,2,850,
20210927,28750,29300,29600,28600,454593,13189498650,00,0.00,N,5,-750,
20210923,29500,29250,29750,29100,165536,4876973200,00,0.00,N,2,250,
20210913,29250,29500,30350,29250,591536,17655904900,00,0.00,N,2,150,
20210906,29100,29100,29750,28800,420087,12268011200,00,0.00,N,2,100,
20210830,29000,29100,29400,28700,379559,11000435700,00,0.00,N,2,200,
20210823,28800,28350,29600,28300,391855,11317547700,00,0.00,N,2,250,
20210817,28550,30350,30650,28400,569925,16716283700,00,0.00,N,5,-1800,
20210809,30350,31700,32150,30100,636879,19759228350,00,0.00,N,5,-1350,
20210802,31700,30400,32350,30000,657766,20494749750,00,0.00,N,2,1300,
20210726,30400,30000,30800,29850,454743,13801332400,00,0.00,N,2,400,
20210719,30000,29550,30700,28650,751980,22188788050,00,0.00,N,2,200,
20210712,29800,29650,30250,29200,488182,14479331050,00,0.00,N,2,100,