KissMeData/006120/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,36800,36100,36950,35800,54399,1989654100,00,0.00,N,2,650,
20250210,36150,35400,36350,35000,58255,2078523550,00,0.00,N,2,500,
20250203,35650,35500,35800,34200,56297,1984264900,00,0.00,N,2,650,
20250131,35000,35250,35850,35000,8107,285980450,00,0.00,N,5,-450,
20250120,35450,36050,36500,34700,86112,3061078900,00,0.00,N,5,-600,
20250113,36050,36200,36500,34500,83722,2967303900,00,0.00,N,5,-450,
20250106,36500,38250,38800,36400,67939,2521747350,00,0.00,N,5,-2250,
20241230,38750,39050,39250,37750,89593,3420118650,00,0.00,N,5,-600,
20241223,39350,38000,41100,37700,115139,4563143900,00,0.00,N,2,1350,
20241216,38000,40300,40350,38000,72438,2814711400,00,0.00,N,5,-1800,
20241209,39800,37500,41650,36500,271738,10797843450,00,0.00,N,2,1500,
20241202,38300,36750,38600,36250,239585,8952872000,00,0.00,N,2,1500,
20241125,36800,36650,38950,36400,212230,8048775850,00,0.00,N,2,150,
20241118,36650,35200,37050,35200,127135,4586817300,00,0.00,N,2,1000,
20241111,35650,35150,36350,34000,192856,6829412750,00,0.00,N,2,600,
20241104,35050,34050,35550,33700,125477,4336073400,00,0.00,N,2,800,
20241028,34250,32650,34400,32550,100014,3359068400,00,0.00,N,2,1600,
20241021,32650,32900,33450,32650,65745,2175682950,00,0.00,N,5,-450,
20241014,33100,33500,33850,32700,121222,4007849900,00,0.00,N,5,-400,
20241007,33500,33800,34450,33500,48909,1647781750,00,0.00,N,5,-450,
20240930,33950,34900,35000,33650,68842,2340650250,00,0.00,N,5,-800,
20240923,34750,35150,35300,34450,69482,2420111950,00,0.00,N,5,-400,
20240919,35150,34450,35650,34250,66159,2313879800,00,0.00,N,2,700,
20240909,34450,33600,34600,33300,56938,1941081110,00,0.00,N,2,500,
20240902,33950,35400,35500,33950,89643,3097771500,00,0.00,N,5,-1450,
20240826,35400,35300,35650,34800,57313,2017102950,00,0.00,N,2,100,
20240819,35300,35150,35600,34500,87966,3080337400,00,0.00,N,2,300,
20240812,35000,34700,35300,34250,63201,2196441850,00,0.00,N,2,400,
20240805,34600,37800,37800,34150,177257,6224942650,00,0.00,N,5,-3250,
20240729,37850,38450,38650,37600,64659,2468753800,00,0.00,N,5,-50,
20240722,37900,38450,39000,37400,91681,3508034150,00,0.00,N,5,-550,
20240715,38450,36700,38850,36600,153853,5786162700,00,0.00,N,2,1550,
20240708,36900,36650,37300,35850,151333,5509108600,00,0.00,N,2,250,
20240701,36650,37950,38450,36500,135404,5041412750,00,0.00,N,5,-1300,
20240624,37950,40600,40600,36850,213734,8165592850,00,0.00,N,5,-2450,
20240617,40400,40900,41400,40400,146953,5989039300,00,0.00,N,5,-400,
20240610,40800,42950,43350,40200,203037,8418265600,00,0.00,N,5,-2300,
20240603,43100,44300,46000,43000,137625,6109714600,00,0.00,N,5,-950,
20240527,44050,42550,44500,42400,116974,5062489450,00,0.00,N,2,1600,
20240520,42450,42800,43450,41950,103624,4409598250,00,0.00,N,5,-500,
20240513,42950,44100,44400,42850,69526,3039614650,00,0.00,N,5,-1350,
20240507,44300,44600,45100,43950,52855,2355928950,00,0.00,N,5,-250,
20240429,44550,44750,45600,44500,67854,3062680300,00,0.00,N,5,-400,
20240422,44950,43250,45350,42850,77675,3461477250,00,0.00,N,2,2100,
20240415,42850,43600,44200,41700,121973,5210236550,00,0.00,N,5,-1150,
20240408,44000,47000,47000,43650,132187,5929241700,00,0.00,N,5,-2700,
20240401,46700,43900,46850,43700,228706,10383060500,00,0.00,N,2,2500,
20240325,44200,44550,45150,43350,112220,4973459350,00,0.00,N,5,-350,
20240318,44550,44250,44750,43700,89965,3980696100,00,0.00,N,2,400,
20240311,44150,44300,45750,42950,148964,6591386500,00,0.00,N,5,-150,
20240304,44300,43750,45350,42950,199590,8861212450,00,0.00,N,2,600,
20240226,43700,47100,47100,43350,207275,9334947750,00,0.00,N,5,-4000,
20240219,47700,43700,47750,43550,412527,19321131600,00,0.00,N,2,4000,
20240213,43700,44700,45250,42650,166949,7354965450,00,0.00,N,5,-1000,
20240205,44700,42300,45500,41550,376097,16490578150,00,0.00,N,2,2600,
20240129,42100,37200,42300,36750,317404,12813438700,00,0.00,N,2,5150,
20240122,36950,37300,37800,36400,57193,2121410100,00,0.00,N,5,-300,
20240115,37250,38400,38750,35950,99759,3707643400,00,0.00,N,5,-1250,
20240108,38500,39250,39900,38400,99893,3907787750,00,0.00,N,5,-600,
20240102,39100,39200,39900,38550,104583,4104282600,00,0.00,N,5,-100,
20231226,39200,40050,40150,38700,97167,3811095750,00,0.00,N,5,-850,
20231218,40050,39650,40400,39600,102190,4086624850,00,0.00,N,2,450,
20231211,39600,41950,42050,39400,208388,8374338200,00,0.00,N,5,-2200,
20231204,41800,40600,45400,40550,521769,22686186400,00,0.00,N,2,1600,
20231127,40200,40800,41100,39900,60739,2450369400,00,0.00,N,5,-600,
20231120,40800,39900,41450,39750,84595,3425803000,00,0.00,N,2,900,
20231113,39900,39750,40350,39050,64097,2557727250,00,0.00,N,2,400,
20231106,39500,38600,39850,38550,78935,3102175050,00,0.00,N,2,1100,
20231030,38400,36400,38450,36400,82888,3102447200,00,0.00,N,2,1900,
20231023,36500,39650,40350,36400,190752,7251070650,00,0.00,N,5,-3150,
20231016,39650,41450,42800,39550,242808,9963040100,00,0.00,N,5,-1850,
20231010,41500,40100,41750,39550,87520,3568420000,00,0.00,N,2,1400,
20231004,40100,40200,40450,39300,91172,3632357650,00,0.00,N,5,-750,
20230925,40850,42200,42450,39500,246421,9583619400,00,0.00,N,5,-1350,
20230918,42200,40500,43050,40200,263442,11082926350,00,0.00,N,2,1350,
20230911,40850,40300,41300,39700,134175,5432802400,00,0.00,N,2,700,
20230904,40150,40250,40750,39850,109151,4388267150,00,0.00,N,5,-100,
20230828,40250,39900,42100,39850,195169,8000021900,00,0.00,N,2,450,
20230821,39800,41500,41900,38650,304815,12231927950,00,0.00,N,5,-600,
20230814,40400,39900,41500,37600,357361,14233861150,00,0.00,N,2,800,
20230807,39600,37950,39950,37750,206150,8009721700,00,0.00,N,2,1500,
20230731,38100,35200,38500,35050,230695,8588912500,00,0.00,N,2,3100,
20230724,35000,38600,38600,34300,297613,10709817150,00,0.00,N,5,-2650,
20230717,37650,35750,39500,35100,372183,13858863250,00,0.00,N,2,1900,
20230710,35750,34400,35750,33800,125273,4352205050,00,0.00,N,2,1350,
20230703,34400,35950,36250,33300,118332,4139356350,00,0.00,N,5,-1500,
20230626,35900,36000,37000,35400,109792,3963118450,00,0.00,N,5,-200,
20230619,36100,37500,37750,36050,126941,4696466450,00,0.00,N,5,-1300,
20230612,37400,39450,39650,37000,211146,8008379750,00,0.00,N,5,-2100,
20230605,39500,37550,39500,37150,275117,10610741200,00,0.00,N,2,2250,
20230530,37250,35200,37350,34850,230359,8320587650,00,0.00,N,2,2200,
20230522,35050,34100,35800,34100,213433,7509734500,00,0.00,N,2,950,
20230515,34100,33900,34500,33250,122439,4147792600,00,0.00,N,2,300,
20230508,33800,33150,34350,33100,149837,5082573200,00,0.00,N,2,700,
20230502,33100,31950,33550,31950,83722,2748759800,00,0.00,N,2,850,
20230424,32250,33000,33000,31650,152249,4915413850,00,0.00,N,5,-800,
20230417,33050,33200,34450,32550,250472,8461244000,00,0.00,N,5,-50,
20230410,33100,31900,33450,31400,279848,9144551950,00,0.00,N,2,1200,
20230403,31900,31600,32300,31350,139129,4417205900,00,0.00,N,2,300,
20230327,31600,30000,32100,29850,184277,5738893150,00,0.00,N,2,1500,
20230320,30100,30500,30900,29850,109607,3320938100,00,0.00,N,5,-550,
20230313,30650,32350,32350,29900,144422,4480652850,00,0.00,N,5,-1650,
20230306,32300,32100,33150,31750,136821,4448390300,00,0.00,N,2,300,
20230227,32000,32900,32900,31700,125939,4039098800,00,0.00,N,5,-1000,
20230220,33000,33650,34250,32850,111263,3712858600,00,0.00,N,5,-650,
20230213,33650,32250,34800,31800,261736,8725704200,00,0.00,N,2,1400,
20230206,32250,31900,33050,31450,172397,5579020950,00,0.00,N,2,250,
20230130,32000,32150,32400,31300,167780,5352256350,00,0.00,N,5,-150,
20230125,32150,31350,32250,31150,68459,2172907650,00,0.00,N,2,850,
20230116,31300,30550,31300,30450,97116,2990780450,00,0.00,N,2,700,
20230109,30600,29600,30750,29450,80431,2429330100,00,0.00,N,2,1150,
20230102,29450,29950,30200,28400,117984,3450354050,00,0.00,N,5,-800,
20221226,30250,32000,32200,29850,220569,6931650850,00,0.00,N,5,-1700,
20221219,31950,32550,32750,31700,133784,4295099300,00,0.00,N,5,-850,
20221212,32800,31850,32800,31750,81872,2638107200,00,0.00,N,2,1050,
20221205,31750,32750,32900,30950,105142,3335472000,00,0.00,N,5,-850,
20221128,32600,31550,32750,30950,109021,3494941650,00,0.00,N,2,1050,
20221121,31550,31050,31600,30600,114499,3556985500,00,0.00,N,2,700,
20221114,30850,30700,33350,29200,525095,16246391900,00,0.00,N,2,50,
20221107,30800,29800,31100,29750,89306,2725381300,00,0.00,N,2,1000,
20221031,29800,29950,30450,29550,63832,1907913350,00,0.00,N,2,50,
20221024,29750,30400,30400,29350,75972,2262479550,00,0.00,N,5,-50,
20221017,29800,29900,31350,29000,147605,4488688000,00,0.00,N,5,-350,
20221011,30150,30300,30400,28800,108248,3209788300,00,0.00,N,5,-150,
20221004,30300,30200,30750,30000,64146,1945473000,00,0.00,N,2,500,
20220926,29800,33150,33150,29350,215642,6650123000,00,0.00,N,5,-3700,
20220919,33500,35800,35800,33400,80500,2774517950,00,0.00,N,5,-2300,
20220913,35800,35450,35950,35000,61160,2172672200,00,0.00,N,2,500,
20220905,35300,35650,36550,35100,61023,2183168250,00,0.00,N,5,-750,
20220829,36050,35300,36850,34800,103778,3735788300,00,0.00,N,3,0,
20220822,36050,36050,36350,34950,58248,2071889750,00,0.00,N,5,-300,
20220816,36350,36650,37300,35950,70381,2572487000,00,0.00,N,5,-150,
20220808,36500,36500,36700,36000,66224,2407897200,00,0.00,N,3,0,
20220801,36500,36000,36500,35600,64111,2309674100,00,0.00,N,2,500,
20220725,36000,35500,36200,35450,53843,1926296150,00,0.00,N,2,350,
20220718,35650,34300,36200,34050,92139,3257732400,00,0.00,N,2,1550,
20220711,34100,35000,35750,34000,80171,2787228600,00,0.00,N,5,-700,
20220704,34800,33900,35450,33150,132792,4582471950,00,0.00,N,2,850,
20220627,33950,35050,36550,33800,135560,4786345750,00,0.00,N,5,-800,
20220620,34750,37450,37850,33150,230867,8176897650,00,0.00,N,5,-3250,
20220613,38000,41700,41850,36500,272633,10545977850,00,0.00,N,5,-4250,
20220607,42250,39900,42700,39200,564518,22992804300,00,0.00,N,2,2200,
20220530,40050,39000,40300,38950,176495,7005969000,00,0.00,N,2,1500,
20220523,38550,39000,39350,37900,262684,10091683200,00,0.00,N,5,-550,
20220516,39100,39750,40900,38950,160915,6383618050,00,0.00,N,5,-650,
20220509,39750,40900,41050,38750,171936,6785673950,00,0.00,N,5,-1250,
20220502,41000,40950,42400,40800,104552,4361954800,00,0.00,N,5,-400,
20220425,41400,41150,42000,40750,122623,5076108750,00,0.00,N,2,100,
20220418,41300,40700,41550,40350,141256,5786050450,00,0.00,N,2,400,
20220411,40900,40800,41850,40400,143075,5889650300,00,0.00,N,2,100,
20220404,40800,40450,41700,39550,156753,6341355950,00,0.00,N,3,0,
20220328,40800,39800,41850,39500,150289,6103220550,00,0.00,N,2,1000,
20220321,39800,39100,40400,38650,185544,7349375250,00,0.00,N,2,1050,
20220314,38750,38950,39800,38250,149951,5843799950,00,0.00,N,5,-300,
20220307,39050,39650,39650,38350,148108,5782178600,00,0.00,N,5,-900,
20220228,39950,40750,41350,39650,96288,3897387900,00,0.00,N,5,-800,
20220221,40750,40350,41100,39250,112516,4515569550,00,0.00,N,5,-150,
20220214,40900,40800,41000,39200,120626,4853095350,00,0.00,N,2,100,
20220207,40800,40850,41950,39800,113790,4665577200,00,0.00,N,5,-200,
20220203,41000,40100,41150,40050,44739,1824900150,00,0.00,N,2,1500,
20220124,39500,44900,45500,38400,341277,13870969450,00,0.00,N,5,-5500,
20220117,45000,45450,45600,43500,150975,6701122400,00,0.00,N,5,-600,
20220110,45600,46400,47550,45150,188311,8706674850,00,0.00,N,5,-850,
20220103,46450,46300,47500,45700,268772,12488415000,00,0.00,N,2,50,
20211227,46400,47300,47800,46000,145997,6848857850,00,0.00,N,5,-850,
20211220,47250,48750,48750,46850,176076,8355294500,00,0.00,N,5,-1400,
20211213,48650,46800,48650,46550,153498,7291078250,00,0.00,N,2,1950,
20211206,46700,45350,47200,44700,202121,9398236500,00,0.00,N,2,1300,
20211129,45400,46400,47200,43500,320392,14417811400,00,0.00,N,5,-1800,
20211122,47200,47750,48350,47050,177689,8454635500,00,0.00,N,5,-950,
20211115,48150,48200,49200,47900,217625,10580660300,00,0.00,N,5,-250,
20211108,48400,47800,48650,46600,291775,13957750350,00,0.00,N,2,600,
20211101,47800,47400,49200,47250,290548,14018366800,00,0.00,N,2,100,
20211025,47700,48650,49450,47350,263581,12770450200,00,0.00,N,5,-950,
20211018,48650,49900,51800,48550,402927,20286662000,00,0.00,N,5,-1200,
20211012,49850,47300,50200,46600,503078,24471825250,00,0.00,N,2,3450,
20211005,46400,46850,50200,44000,830083,39190433950,00,0.00,N,5,-650,
20210927,47050,48950,49300,46850,315604,15070608500,00,0.00,N,5,-1850,
20210923,48900,49800,50400,48800,124626,6167365100,00,0.00,N,5,-1500,
20210913,50400,49400,52000,49400,527640,26817531700,00,0.00,N,2,1100,
20210906,49300,48200,50200,47100,643838,31293685850,00,0.00,N,2,1100,
20210830,48200,48300,48800,47650,341626,16455539050,00,0.00,N,2,50,
20210823,48150,49300,50400,47900,394776,19296084850,00,0.00,N,5,-900,
20210817,49050,50400,53500,48600,1047058,54070863250,00,0.00,N,5,-1150,
20210809,50200,49950,55200,49500,2039578,107358254800,00,0.00,N,2,100,
20210802,50100,48900,50300,48600,259813,12803883050,00,0.00,N,2,1300,
20210726,48800,49700,51900,48650,334104,16647388050,00,0.00,N,5,-900,
20210719,49700,49900,50800,49200,182658,9074789650,00,0.00,N,5,-500,
20210712,50200,49650,51000,49400,223706,11186475400,00,0.00,N,2,600,