KissMeData/023450/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,34250,34050,34250,31450,9213,307135450,00,0.00,N,2,200,
20250131,34050,34050,34050,33300,2470,83579300,00,0.00,N,3,0,
20250120,34050,34250,34250,33600,3571,121161800,00,0.00,N,5,-200,
20250113,34250,34200,34250,33700,3601,122507200,00,0.00,N,2,50,
20250106,34200,33450,34400,33200,2893,97973500,00,0.00,N,2,750,
20241230,33450,31850,33500,31700,4763,155195200,00,0.00,N,2,1600,
20241223,31850,32000,32150,31400,2231,70960300,00,0.00,N,2,300,
20241216,31550,31550,31700,31150,3488,109564550,00,0.00,N,3,0,
20241209,31550,29750,32400,29350,10350,319266350,00,0.00,N,2,1800,
20241202,29750,29350,31250,28900,9427,278679000,00,0.00,N,2,150,
20241125,29600,30950,31700,29050,13635,411534500,00,0.00,N,5,-1350,
20241118,30950,30500,31500,30300,7325,227217800,00,0.00,N,2,150,
20241111,30800,30900,31750,30550,17501,544375100,00,0.00,N,5,-550,
20241104,31350,30600,31900,30300,18798,583202750,00,0.00,N,2,750,
20241028,30600,32400,33850,30200,22600,731360400,00,0.00,N,5,-1850,
20241021,32450,32400,33800,32400,19153,627847350,00,0.00,N,5,-250,
20241014,32700,32950,34150,32350,12358,409829050,00,0.00,N,5,-400,
20241007,33100,33250,33850,32750,19524,647670500,00,0.00,N,5,-150,
20240930,33250,34000,34400,33100,6060,204688450,00,0.00,N,5,-600,
20240923,33850,33500,34750,33300,17893,608011650,00,0.00,N,2,600,
20240919,33250,33400,34250,33100,4760,159214800,00,0.00,N,5,-150,
20240909,33400,32500,33750,32500,4229,139309300,00,0.00,N,2,400,
20240902,33000,33650,35150,32800,9933,336537850,00,0.00,N,5,-650,
20240826,33650,34950,35700,33300,20963,719529800,00,0.00,N,5,-950,
20240819,34600,33850,36000,33350,14082,485803750,00,0.00,N,2,750,
20240812,33850,34450,34950,33850,8329,286909400,00,0.00,N,5,-600,
20240805,34450,32900,34800,31800,4243,139368600,00,0.00,N,2,1400,
20240729,33050,32400,34000,31800,4452,146579000,00,0.00,N,2,650,
20240722,32400,31900,32600,31500,1504,48136100,00,0.00,N,2,500,
20240715,31900,32750,32750,31500,2030,64258700,00,0.00,N,2,350,
20240708,31550,32000,32400,31500,1562,49361250,00,0.00,N,5,-50,
20240701,31600,32650,32700,31600,1830,58706350,00,0.00,N,5,-950,
20240624,32550,33700,37050,31900,1543,51284600,00,0.00,N,5,-950,
20240617,33500,35150,35900,33150,1353,46235000,00,0.00,N,5,-1550,
20240610,35050,33500,36350,33500,7968,279759700,00,0.00,N,2,1550,
20240603,33500,35600,35750,33500,1934,66469700,00,0.00,N,5,-1950,
20240527,35450,35850,37400,35400,9630,350260550,00,0.00,N,5,-400,
20240520,35850,33700,35850,33500,8652,298321300,00,0.00,N,2,2150,
20240513,33700,32300,33750,32100,4813,157885250,00,0.00,N,2,1850,
20240507,31850,31400,32300,31200,2395,76019350,00,0.00,N,2,550,
20240429,31300,31150,31400,30950,2315,72252950,00,0.00,N,2,150,
20240422,31150,31200,31400,30000,6999,215369850,00,0.00,N,5,-50,
20240415,31200,31300,31500,30800,4643,144479550,00,0.00,N,5,-100,
20240408,31300,31450,31600,30800,4027,126125050,00,0.00,N,5,-150,
20240401,31450,31000,31500,31000,2795,87720100,00,0.00,N,2,450,
20240325,31000,31550,31850,30000,6168,190775750,00,0.00,N,5,-550,
20240318,31550,29350,31550,28550,11043,330846900,00,0.00,N,2,2450,
20240311,29100,29050,29700,28800,2310,67671400,00,0.00,N,2,50,
20240304,29050,29650,29650,28100,11229,322120050,00,0.00,N,5,-400,
20240226,29450,30000,30000,29150,9210,271917650,00,0.00,N,5,-550,
20240219,30000,31250,31250,29850,15268,461556000,00,0.00,N,5,-1250,
20240213,31250,31650,32200,30950,4181,131247900,00,0.00,N,5,-450,
20240205,31700,31650,32200,31400,3886,123535450,00,0.00,N,5,-50,
20240129,31750,30900,32000,30800,7138,222586600,00,0.00,N,2,900,
20240122,30850,33000,33000,30800,6407,202072200,00,0.00,N,5,-1800,
20240115,32650,33400,33600,32650,2068,68538400,00,0.00,N,5,-750,
20240108,33400,33600,33800,33050,2163,72368300,00,0.00,N,2,300,
20240102,33100,34000,34100,33100,1519,51006000,00,0.00,N,5,-900,
20231226,34000,34300,34300,33600,1149,38940650,00,0.00,N,5,-150,
20231218,34150,34300,34300,33800,1801,61332250,00,0.00,N,2,200,
20231211,33950,33900,40000,33650,9019,324677600,00,0.00,N,2,50,
20231204,33900,34350,34900,32150,4322,147113750,00,0.00,N,5,-300,
20231127,34200,35400,35400,33950,1713,58719850,00,0.00,N,5,-450,
20231120,34650,34700,35000,33750,1677,57888650,00,0.00,N,5,-100,
20231113,34750,34000,35900,33850,2475,85432750,00,0.00,N,2,500,
20231106,34250,33750,34400,33600,1433,48665050,00,0.00,N,2,350,
20231030,33900,34150,34700,33650,1460,49720400,00,0.00,N,5,-850,
20231023,34750,34500,34950,34150,1562,53792000,00,0.00,N,2,50,
20231016,34700,34350,36150,33850,2973,102907050,00,0.00,N,2,700,
20231010,34000,34700,34700,34000,2834,96687850,00,0.00,N,5,-200,
20231004,34200,34350,34900,33950,909,31019250,00,0.00,N,5,-100,
20230925,34300,34650,35050,33800,760,26369500,00,0.00,N,5,-350,
20230918,34650,33800,35050,33450,2435,83001700,00,0.00,N,2,850,
20230911,33800,34350,34350,33550,1561,52966400,00,0.00,N,5,-300,
20230904,34100,34300,34550,33500,2346,79550800,00,0.00,N,5,-150,
20230828,34250,34800,35500,33750,2779,95537200,00,0.00,N,5,-150,
20230821,34400,34500,35200,34150,1468,50684500,00,0.00,N,5,-100,
20230814,34500,35900,35950,34500,956,33469250,00,0.00,N,5,-1250,
20230807,35750,35650,36100,34500,3951,138743550,00,0.00,N,2,100,
20230731,35650,35000,36800,34500,8848,311324450,00,0.00,N,2,650,
20230724,35000,37300,37300,34650,4319,154658650,00,0.00,N,5,-2300,
20230717,37300,37400,39200,36150,4260,157190350,00,0.00,N,5,-150,
20230710,37450,38600,38800,37400,5121,194108750,00,0.00,N,5,-1150,
20230703,38600,38750,39200,38300,1839,71110650,00,0.00,N,5,-350,
20230626,38950,38050,39200,38050,2265,87193900,00,0.00,N,5,-100,
20230619,39050,39500,39500,38750,2456,96114250,00,0.00,N,5,-150,
20230612,39200,39600,39700,39000,3517,138333250,00,0.00,N,5,-400,
20230605,39600,39900,39900,39450,1340,53233450,00,0.00,N,2,100,
20230530,39500,39500,40200,39300,2134,84772600,00,0.00,N,5,-400,
20230522,39900,39600,40500,39400,2889,115567400,00,0.00,N,2,100,
20230515,39800,40700,40700,39500,2221,88528700,00,0.00,N,5,-500,
20230508,40300,41300,41900,39950,2953,119533550,00,0.00,N,5,-300,
20230502,40600,40000,41500,40000,1874,76721150,00,0.00,N,2,750,
20230424,39850,41450,41700,39500,6174,250109700,00,0.00,N,5,-1600,
20230417,41450,41500,42650,41150,7336,306552000,00,0.00,N,5,-400,
20230410,41850,42400,42500,41600,6790,285528000,00,0.00,N,5,-550,
20230403,42400,42700,42950,42300,4675,198830500,00,0.00,N,5,-300,
20230327,42700,43300,44900,42700,15306,663636300,00,0.00,N,5,-150,
20230320,42850,45000,54700,42050,125515,6128290350,00,0.00,N,5,-50,
20230313,42900,46050,46050,42200,6983,307443950,00,0.00,N,5,-3150,
20230306,46050,49500,49500,45600,4514,215585950,00,0.00,N,5,-3450,
20230227,49500,49000,49750,48750,5984,293557300,00,0.00,N,2,500,
20230220,49000,51300,51500,48950,5330,267304100,00,0.00,N,5,-2300,
20230213,51300,51700,52000,51200,3634,187205100,00,0.00,N,5,-400,
20230206,51700,51600,52300,51500,5448,282821400,00,0.00,N,2,200,
20230130,51500,51900,51900,51400,4839,249747200,00,0.00,N,5,-400,
20230125,51900,51900,52300,51500,1885,97543000,00,0.00,N,3,0,
20230116,51900,51800,52600,51600,2596,134712500,00,0.00,N,2,100,
20230109,51800,52200,52500,51400,5089,263891300,00,0.00,N,5,-400,
20230102,52200,54400,54400,51600,4156,219832300,00,0.00,N,5,-2200,
20221226,54400,55100,55200,53500,2879,157140900,00,0.00,N,5,-800,
20221219,55200,54900,55200,54500,6838,374883300,00,0.00,N,2,600,
20221212,54600,54000,54700,53900,4509,244418400,00,0.00,N,2,700,
20221205,53900,53000,54500,52000,6979,370479000,00,0.00,N,2,900,
20221128,53000,52400,53500,52400,9338,493285200,00,0.00,N,2,600,
20221121,52400,51800,52400,51800,3134,162823800,00,0.00,N,2,600,
20221114,51800,51300,52500,51000,5350,277552500,00,0.00,N,2,800,
20221107,51000,52400,52600,50800,7061,363387200,00,0.00,N,5,-1400,
20221031,52400,53200,53500,52000,5013,265115600,00,0.00,N,5,-800,
20221024,53200,53800,56500,53200,4699,252849700,00,0.00,N,5,-600,
20221017,53800,54800,59000,53800,6238,339862000,00,0.00,N,3,0,
20221011,53800,54900,56100,52800,3994,214960300,00,0.00,N,5,-1100,
20221004,54900,56100,56100,54900,5500,306151400,00,0.00,N,5,-1200,
20220926,56100,58300,58300,55200,9431,531910600,00,0.00,N,5,-1500,
20220919,57600,58500,58900,57500,5634,329820800,00,0.00,N,5,-900,
20220913,58500,59000,59600,58100,3183,187283600,00,0.00,N,5,-500,
20220905,59000,59400,59900,58200,2210,130046300,00,0.00,N,5,-500,
20220829,59500,59600,59900,59100,4633,276051600,00,0.00,N,5,-100,
20220822,59600,58900,59900,58500,3479,206113900,00,0.00,N,2,700,
20220816,58900,58900,59100,58700,3446,202751000,00,0.00,N,3,0,
20220808,58900,58900,59100,58500,3673,215711300,00,0.00,N,2,400,
20220801,58500,58200,58900,57200,4243,245934000,00,0.00,N,2,300,
20220725,58200,58900,58900,57400,4837,281315600,00,0.00,N,5,-700,
20220718,58900,57600,59000,57600,3954,230646400,00,0.00,N,2,1300,
20220711,57600,58400,58700,57500,3071,178962200,00,0.00,N,5,-800,
20220704,58400,58400,60000,57600,4377,256404100,00,0.00,N,2,300,
20220627,58100,56000,59000,56000,4654,269840500,00,0.00,N,2,2700,
20220620,55400,57400,58300,54700,6304,358542600,00,0.00,N,5,-2000,
20220613,57400,59500,60600,57400,6582,385896800,00,0.00,N,5,-2100,
20220607,59500,60500,61000,59500,3969,239357400,00,0.00,N,5,-1000,
20220530,60500,61300,61300,60400,3376,205595800,00,0.00,N,5,-400,
20220523,60900,60400,61000,60200,3723,226196100,00,0.00,N,2,600,
20220516,60300,58600,60300,57500,6827,400305400,00,0.00,N,2,2100,
20220509,58200,60900,60900,57800,4523,265585400,00,0.00,N,5,-2700,
20220502,60900,61300,61400,60600,1257,76533500,00,0.00,N,5,-400,
20220425,61300,61700,61700,60800,2236,136658700,00,0.00,N,5,-200,
20220418,61500,61300,61700,61000,3625,221890500,00,0.00,N,2,200,
20220411,61300,61900,61900,61000,1757,107790900,00,0.00,N,5,-500,
20220404,61800,61400,61900,61000,3962,243293500,00,0.00,N,2,500,
20220328,61300,61500,62000,61000,6562,404130700,00,0.00,N,5,-200,
20220321,61500,61700,62300,61100,5293,326278400,00,0.00,N,5,-200,
20220314,61700,61300,62000,61100,4796,295831200,00,0.00,N,2,400,
20220307,61300,62400,62400,61200,4907,302639400,00,0.00,N,5,-800,
20220228,62100,61400,62700,61100,3136,194205600,00,0.00,N,2,700,
20220221,61400,61800,62300,60500,4542,277022400,00,0.00,N,2,200,
20220214,61200,61300,62800,61000,4818,295118200,00,0.00,N,5,-400,
20220207,61600,62600,62600,61000,2644,163592600,00,0.00,N,5,-600,
20220203,62200,63200,63200,61600,1015,63186400,00,0.00,N,2,100,
20220124,62100,62700,62700,60600,8838,544840800,00,0.00,N,5,-700,
20220117,62800,63500,64400,62700,5564,351877200,00,0.00,N,5,-700,
20220110,63500,63100,64400,60600,9121,576304600,00,0.00,N,2,500,
20220103,63000,62700,64900,62000,12590,791242300,00,0.00,N,5,-600,
20211227,63600,65300,66100,62800,26669,1737123800,00,0.00,N,5,-1000,
20211220,64600,63700,65100,62800,14887,950026000,00,0.00,N,2,900,
20211213,63700,63600,63900,63400,5696,361965600,00,0.00,N,2,200,
20211206,63500,62600,63500,62100,10846,683493200,00,0.00,N,2,900,
20211129,62600,62500,62600,61500,10688,662644700,00,0.00,N,5,-100,
20211122,62700,63600,63800,62600,9094,574407700,00,0.00,N,5,-1300,
20211115,64000,64600,64600,63200,7964,510553600,00,0.00,N,5,-600,
20211108,64600,64500,65000,64400,5088,328932400,00,0.00,N,2,100,
20211101,64500,64900,65000,63900,6501,417903100,00,0.00,N,5,-300,
20211025,64800,65000,65400,64600,6711,435525400,00,0.00,N,2,200,
20211018,64600,66000,66000,64600,9723,634538800,00,0.00,N,5,-400,
20211012,65000,64500,65500,61500,9010,576514400,00,0.00,N,2,500,
20211005,64500,58000,66000,57000,11585,694300600,00,0.00,N,2,4400,
20210927,60100,71000,71700,60000,39214,2630760600,00,0.00,N,5,-10600,
20210923,70700,71700,71700,70400,8557,605371600,00,0.00,N,2,200,
20210913,70500,68200,70600,67600,10361,718838300,00,0.00,N,2,3300,
20210906,67200,67100,68500,66600,6812,455832500,00,0.00,N,2,500,
20210830,66700,65300,67800,65200,7332,486490500,00,0.00,N,2,1500,
20210823,65200,64000,65800,63500,11253,721171500,00,0.00,N,2,1200,
20210817,64000,66000,66000,64000,9512,616640900,00,0.00,N,5,-1500,
20210809,65500,64000,65500,64000,8208,530047500,00,0.00,N,3,0,
20210802,65500,62800,66000,62200,9812,629150900,00,0.00,N,2,2000,
20210726,63500,67000,68500,63500,9615,629328600,00,0.00,N,5,-2500,
20210719,66000,65000,67300,63300,11787,768503600,00,0.00,N,2,1400,
20210712,64600,59100,69300,58600,31770,2020972500,00,0.00,N,2,6000,