KissMeData/003350/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,48700,44700,53400,44450,1031323,51471009850,00,0.00,N,2,4050,
20250210,44650,43550,45900,42250,296230,12963927450,00,0.00,N,5,-450,
20250203,45100,45300,46100,43500,213013,9541631750,00,0.00,N,5,-1050,
20250131,46150,46250,47150,45750,25530,1183694100,00,0.00,N,5,-100,
20250120,46250,48250,49600,45900,205791,9768173200,00,0.00,N,5,-2000,
20250113,48250,51400,53100,47650,368373,18202128450,00,0.00,N,5,-3150,
20250106,51400,54100,55300,51300,289896,15321961800,00,0.00,N,5,-900,
20241230,52300,50100,53100,49800,136751,7089286250,00,0.00,N,2,1400,
20241223,50900,49750,53400,48800,299578,15361324300,00,0.00,N,2,1550,
20241216,49350,53800,53800,47200,313252,15884131400,00,0.00,N,5,-3050,
20241209,52400,44000,52900,42200,689528,33978199350,00,0.00,N,2,7200,
20241202,45200,44300,49750,42200,895155,41836782500,00,0.00,N,2,900,
20241125,44300,49950,54000,44000,479313,23152590150,00,0.00,N,5,-5650,
20241118,49950,56500,57800,49900,622172,33465227900,00,0.00,N,5,-7350,
20241111,57300,77000,77000,55000,1074158,69131592800,00,0.00,N,5,-20900,
20241104,78200,78100,87900,75800,563728,46066940500,00,0.00,N,2,2300,
20241028,75900,73700,78300,72300,401994,30268834800,00,0.00,N,2,2300,
20241021,73600,84300,85300,73400,536457,42142145700,00,0.00,N,5,-10700,
20241014,84300,77000,89400,73900,792386,65498080900,00,0.00,N,2,7500,
20241007,76800,78000,83700,74900,568835,45269870300,00,0.00,N,2,1000,
20240930,75800,76800,78500,71300,328085,24605146000,00,0.00,N,5,-300,
20240923,76100,77000,79800,72000,604937,45972604700,00,0.00,N,2,1100,
20240919,75000,75500,78000,70300,339963,25226832800,00,0.00,N,2,400,
20240909,74600,75500,86000,72000,1028773,80427001400,00,0.00,N,5,-3500,
20240902,78100,72500,89400,70300,2299993,185561157900,00,0.00,N,2,9500,
20240826,68600,73100,73200,63100,576272,38951670200,00,0.00,N,5,-4300,
20240819,72900,70400,75600,65900,1234657,88335389700,00,0.00,N,2,2500,
20240812,70400,62000,76000,56000,2060054,143387978900,00,0.00,N,2,9000,
20240805,61400,58200,62800,46800,670599,37265540550,00,0.00,N,2,700,
20240729,60700,60900,72000,58900,777800,51165943400,00,0.00,N,5,-200,
20240722,60900,57500,67700,57500,599450,37429653100,00,0.00,N,2,2700,
20240715,58200,63000,66800,57100,563637,34892596600,00,0.00,N,5,-5300,
20240708,63500,51500,72800,51500,1382613,87284590000,00,0.00,N,2,11200,
20240701,52300,59700,72200,51500,2116707,130544117900,00,0.00,N,5,-5500,
20240624,57800,53500,58700,48450,1149572,61537114200,00,0.00,N,2,4300,
20240617,53500,59200,59400,49200,917081,49811322550,00,0.00,N,5,-5700,
20240610,59200,49500,60600,47300,1148734,62243405850,00,0.00,N,2,9650,
20240603,49550,55400,58500,46550,1001588,52025462700,00,0.00,N,5,-5350,
20240527,54900,42500,58500,41550,6391013,319789694250,00,0.00,N,2,13300,
20240520,41600,33800,43000,33800,5424147,213611423300,00,0.00,N,2,8050,
20240513,33550,28100,39050,27200,3157496,112830245300,00,0.00,N,2,5450,
20240507,28100,27450,28400,26700,223471,6175145450,00,0.00,N,2,950,
20240429,27150,26600,28700,26350,373359,10284181850,00,0.00,N,2,800,
20240422,26350,26100,26800,25500,112822,2933753950,00,0.00,N,2,500,
20240415,25850,25350,26300,24600,160661,4106444200,00,0.00,N,2,400,
20240408,25450,25050,25750,24050,106596,2660667750,00,0.00,N,2,300,
20240401,25150,25050,27000,24050,414470,10700592150,00,0.00,N,2,500,
20240325,24650,24550,25500,24250,131868,3277008600,00,0.00,N,2,50,
20240318,24600,23500,24700,23500,63940,1546971000,00,0.00,N,2,850,
20240311,23750,23600,24250,22800,65253,1553762250,00,0.00,N,2,150,
20240304,23600,23200,23700,22700,69238,1606899300,00,0.00,N,2,200,
20240226,23400,23250,23750,22600,53368,1230480200,00,0.00,N,2,250,
20240219,23150,23900,23900,23050,39278,918307600,00,0.00,N,5,-700,
20240213,23850,23650,24250,23200,55343,1315046950,00,0.00,N,2,300,
20240205,23550,23300,23600,22850,36871,856163950,00,0.00,N,2,250,
20240129,23300,24650,24650,22450,81165,1883018200,00,0.00,N,5,-1000,
20240122,24300,23850,24600,23050,91959,2200684100,00,0.00,N,2,800,
20240115,23500,24900,24950,22600,72479,1703220200,00,0.00,N,5,-1100,
20240108,24600,23250,24800,23000,153558,3719690850,00,0.00,N,2,1750,
20240102,22850,23400,23550,22750,39543,911406450,00,0.00,N,5,-550,
20231226,23400,22850,23500,22600,31485,725215000,00,0.00,N,2,500,
20231218,22900,23050,23800,22600,79551,1848935950,00,0.00,N,5,-150,
20231211,23050,22750,23500,22700,85158,1959548800,00,0.00,N,2,150,
20231204,22900,23500,23750,22600,54857,1266793000,00,0.00,N,5,-850,
20231127,23750,24200,24200,23000,80703,1905068700,00,0.00,N,5,-450,
20231120,24200,24150,25300,23650,162382,3920853900,00,0.00,N,5,-400,
20231113,24600,24650,27250,23600,300606,7558470150,00,0.00,N,2,150,
20231106,24450,25400,26650,23500,305758,7754904700,00,0.00,N,5,-800,
20231030,25250,22500,26950,21800,778420,19558980850,00,0.00,N,2,2750,
20231023,22500,21050,27700,21000,1049558,26387589300,00,0.00,N,2,850,
20231016,21650,23100,23950,20500,126484,2796201450,00,0.00,N,5,-1550,
20231010,23200,23800,24500,22750,78621,1840338950,00,0.00,N,5,-850,
20231004,24050,25050,25350,23200,74942,1800053950,00,0.00,N,5,-1600,
20230925,25650,27050,27500,24100,155517,4013608150,00,0.00,N,5,-1950,
20230918,27600,29500,30000,27200,177281,5024586000,00,0.00,N,5,-1700,
20230911,29300,29000,30700,28150,504447,14894982100,00,0.00,N,2,300,
20230904,29000,32150,32150,28000,351200,10473414750,00,0.00,N,5,-3200,
20230828,32200,33700,35000,31150,1102631,35935350800,00,0.00,N,2,300,
20230821,31900,31000,33600,29500,979977,30831741400,00,0.00,N,3,0,
20230814,31900,34600,38250,30050,3429715,118849529500,00,0.00,N,5,-2000,
20230807,33900,23850,39450,22550,3451930,121574036400,00,0.00,N,2,10050,
20230731,23850,22950,24100,22450,128613,3008502900,00,0.00,N,2,950,
20230724,22900,24100,24100,20300,140348,3122187800,00,0.00,N,5,-1200,
20230717,24100,26050,26450,23850,129490,3187008300,00,0.00,N,5,-1900,
20230710,26000,26300,27600,25550,160526,4264860300,00,0.00,N,5,-300,
20230703,26300,25300,26950,24750,181766,4690320100,00,0.00,N,2,1650,
20230626,24650,24450,25300,23100,82594,1996056650,00,0.00,N,2,350,
20230619,24300,25000,25750,24000,114885,2868103350,00,0.00,N,5,-550,
20230612,24850,25200,25500,23950,101260,2506789000,00,0.00,N,5,-350,
20230605,25200,24700,25800,24450,52737,1315451050,00,0.00,N,2,500,
20230530,24700,24750,24950,23950,36087,878690850,00,0.00,N,2,50,
20230522,24650,25300,25750,24200,63728,1587139100,00,0.00,N,5,-650,
20230515,25300,24600,26100,24300,100160,2500129350,00,0.00,N,2,850,
20230508,24450,23550,28200,23400,600061,15770142850,00,0.00,N,2,850,
20230502,23600,24500,25200,23400,57830,1394729500,00,0.00,N,5,-1150,
20230424,24750,26000,26050,23900,157557,3928399500,00,0.00,N,5,-1900,
20230417,26650,28350,31300,26500,559601,16425268700,00,0.00,N,5,-1500,
20230410,28150,28500,28600,27250,123066,3430679900,00,0.00,N,5,-400,
20230403,28550,30050,30550,27950,124449,3611076300,00,0.00,N,5,-1450,
20230327,30000,29400,31000,28300,189045,5670191850,00,0.00,N,2,1050,
20230320,28950,29400,30750,27750,190201,5565195350,00,0.00,N,5,-250,
20230313,29200,29800,29800,26900,184379,5203397550,00,0.00,N,5,-750,
20230306,29950,32500,32600,29300,202650,6236856100,00,0.00,N,5,-2350,
20230227,32300,29700,32900,29050,285562,9027148300,00,0.00,N,2,2150,
20230220,30150,30700,31350,29400,200444,6074632150,00,0.00,N,5,-550,
20230213,30700,33600,33900,30600,359930,11554576600,00,0.00,N,5,-2100,
20230206,32800,31950,35000,31700,952943,31893915500,00,0.00,N,2,1050,
20230130,31750,33350,33350,31150,452737,14543761850,00,0.00,N,5,-1400,
20230125,33150,33100,34450,32100,735622,24412113550,00,0.00,N,2,400,
20230116,32750,30650,37150,30100,3893815,131509316000,00,0.00,N,2,3000,
20230109,29750,29300,32700,28050,2158745,65953792300,00,0.00,N,2,1150,
20230102,28600,27350,29700,26900,965140,27266157150,00,0.00,N,2,50,
20221226,28550,23950,32300,22050,3034147,88350488800,00,0.00,N,2,4900,
20221219,23650,23400,24450,22450,165226,3902717850,00,0.00,N,2,250,
20221212,23400,24150,24250,22300,134442,3124613000,00,0.00,N,5,-1000,
20221205,24400,25750,25750,23050,778358,19040106950,00,0.00,N,2,600,
20221128,23800,20200,26000,19800,2354838,56311459050,00,0.00,N,2,3500,
20221121,20300,20600,20800,19650,47857,967811450,00,0.00,N,5,-250,
20221114,20550,20900,21850,20200,118385,2483197350,00,0.00,N,5,-100,
20221107,20650,19400,22100,18900,354453,7323729250,00,0.00,N,2,850,
20221031,19800,18400,19950,17450,91293,1711627950,00,0.00,N,2,1700,
20221024,18100,19350,19600,17550,39389,723088500,00,0.00,N,5,-1200,
20221017,19300,19500,20300,18750,32602,630610500,00,0.00,N,5,-450,
20221011,19750,20700,20700,18100,53533,1026103250,00,0.00,N,5,-1150,
20221004,20900,20450,21000,19900,41580,848129800,00,0.00,N,2,600,
20220926,20300,23000,23300,18900,112109,2373006250,00,0.00,N,5,-3150,
20220919,23450,23150,25300,22850,332196,8010821250,00,0.00,N,2,500,
20220913,22950,22400,24650,22050,124394,2935767500,00,0.00,N,2,900,
20220905,22050,22300,23200,21750,40317,902132000,00,0.00,N,5,-750,
20220829,22800,21150,25950,20700,549338,13067690850,00,0.00,N,2,1250,
20220822,21550,21500,22100,20500,39364,836130900,00,0.00,N,5,-450,
20220816,22000,22250,22700,21800,18941,420848450,00,0.00,N,5,-250,
20220808,22250,22350,22500,21700,24509,539475050,00,0.00,N,5,-300,
20220801,22550,21950,22850,21300,35950,785700500,00,0.00,N,2,850,
20220725,21700,21850,22150,21350,24784,538829850,00,0.00,N,5,-200,
20220718,21900,22000,22200,21300,26107,566616000,00,0.00,N,2,50,
20220711,21850,22400,22400,20500,31215,667873550,00,0.00,N,5,-550,
20220704,22400,22000,22950,20950,32597,714436400,00,0.00,N,2,400,
20220627,22000,21950,23600,21150,46339,1037394600,00,0.00,N,2,500,
20220620,21500,23900,24050,19800,82768,1781309900,00,0.00,N,5,-2500,
20220613,24000,26300,26900,22650,85881,2114204200,00,0.00,N,5,-3400,
20220607,27400,28450,28650,26300,34576,947933250,00,0.00,N,5,-1050,
20220530,28450,27150,28550,27050,65879,1847059800,00,0.00,N,2,1600,
20220523,26850,27450,27800,26200,52456,1409803250,00,0.00,N,5,-600,
20220516,27450,28400,28800,27350,60670,1696498250,00,0.00,N,5,-700,
20220509,28150,30400,30800,28000,126274,3665225900,00,0.00,N,5,-2700,
20220502,30850,33500,34300,30350,290152,9398130650,00,0.00,N,5,-2800,
20220425,33650,31400,40000,30800,1325276,47694278100,00,0.00,N,2,1400,
20220418,32250,31500,32850,31100,195057,6252189550,00,0.00,N,2,750,
20220411,31500,31200,32750,30300,166652,5253507800,00,0.00,N,2,300,
20220404,31200,32050,32650,30350,293410,9291528100,00,0.00,N,5,-300,
20220328,31500,28000,33500,27400,1152920,36601065100,00,0.00,N,2,3650,
20220321,27850,28100,28400,27250,37652,1043638850,00,0.00,N,5,-50,
20220314,27900,28950,28950,26900,72526,2004554400,00,0.00,N,5,-1050,
20220307,28950,28650,29000,27600,74349,2106022800,00,0.00,N,5,-50,
20220228,29000,27950,29200,27550,83019,2365115450,00,0.00,N,2,800,
20220221,28200,28300,29450,27200,190974,5412565850,00,0.00,N,5,-750,
20220214,28950,27000,32100,26350,587317,17238958500,00,0.00,N,2,1450,
20220207,27500,26000,29600,25350,240455,6667247000,00,0.00,N,2,1250,
20220203,26250,24450,26250,23850,40626,1021431600,00,0.00,N,2,2250,
20220124,24000,25550,25800,22700,54275,1311104650,00,0.00,N,5,-1950,
20220117,25950,25300,26250,24450,29099,734750550,00,0.00,N,2,250,
20220110,25700,26750,26750,25700,30739,804001600,00,0.00,N,5,-1200,
20220103,26900,26100,27500,25550,51067,1348580350,00,0.00,N,2,1100,
20211227,25800,25650,26000,25000,17124,437459250,00,0.00,N,2,150,
20211220,25650,25450,25700,24550,47830,1200480450,00,0.00,N,2,100,
20211213,25550,26250,26500,25250,38767,995251450,00,0.00,N,5,-700,
20211206,26250,26200,26900,25350,48460,1268645850,00,0.00,N,2,50,
20211129,26200,25100,26500,23600,92745,2331585350,00,0.00,N,5,-350,
20211122,26550,28450,28450,26350,55515,1523320000,00,0.00,N,5,-1500,
20211115,28050,29400,29650,27800,57264,1634939200,00,0.00,N,5,-1300,
20211108,29350,31000,31950,28650,93968,2848460000,00,0.00,N,5,-1000,
20211101,30350,31500,32800,29900,137300,4315713450,00,0.00,N,5,-1200,
20211025,31550,28650,35900,28650,1122062,38055945450,00,0.00,N,2,2650,
20211018,28900,29250,30250,28300,54533,1598240450,00,0.00,N,2,250,
20211012,28650,28050,28950,27200,32509,913857600,00,0.00,N,2,450,
20211005,28200,28000,28850,27000,36395,1012613950,00,0.00,N,5,-300,
20210927,28500,29800,29850,28000,34000,980925650,00,0.00,N,5,-1350,
20210923,29850,29750,30000,29450,13868,412322850,00,0.00,N,3,0,
20210913,29850,31450,31500,29550,55373,1690653400,00,0.00,N,5,-1850,
20210906,31700,30900,33500,30700,129441,4173480500,00,0.00,N,2,500,
20210830,31200,30500,31400,29850,39371,1202354750,00,0.00,N,2,1200,
20210823,30000,28250,30150,27500,49545,1448850100,00,0.00,N,2,1450,
20210817,28550,30800,31100,27650,62197,1832740200,00,0.00,N,5,-2400,
20210809,30950,32250,32400,30200,55381,1727311950,00,0.00,N,5,-1400,
20210802,32350,32600,33200,31750,47185,1518180700,00,0.00,N,5,-550,
20210726,32900,33800,33850,32900,37588,1253523950,00,0.00,N,5,-950,
20210719,33850,34100,34900,33550,37777,1280636900,00,0.00,N,5,-500,
20210712,34350,34450,35000,34000,41904,1444837200,00,0.00,N,5,-100,