KissMeData/063160/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,20800,21200,21700,20300,170497,3567277800,00,0.00,N,5,-400,
20250210,21200,21750,21800,20800,71412,1510648200,00,0.00,N,5,-550,
20250203,21750,21900,21900,20650,57997,1227658300,00,0.00,N,5,-150,
20250131,21900,22350,22450,21900,5199,114814600,00,0.00,N,5,-450,
20250120,22350,21900,22400,21750,27863,614168900,00,0.00,N,2,350,
20250113,22000,22700,22950,21950,35715,796037250,00,0.00,N,5,-950,
20250106,22950,22300,23150,21650,55089,1238614500,00,0.00,N,2,1000,
20241230,21950,21950,22600,21500,29082,638411250,00,0.00,N,3,0,
20241223,21950,22050,22600,21400,27456,604014000,00,0.00,N,5,-50,
20241216,22000,22800,23500,21850,44937,1022903100,00,0.00,N,5,-600,
20241209,22600,20500,22650,19710,80555,1688345220,00,0.00,N,2,1850,
20241202,20750,22600,22600,20100,137867,2918943650,00,0.00,N,5,-1850,
20241125,22600,22600,23000,21700,42361,948704250,00,0.00,N,2,100,
20241118,22500,22000,23450,21600,65554,1482817450,00,0.00,N,2,500,
20241111,22000,23450,23750,21200,95318,2105645000,00,0.00,N,5,-1550,
20241104,23550,24300,25000,23300,81848,1967012900,00,0.00,N,5,-650,
20241028,24200,27100,27250,23850,259363,6551660150,00,0.00,N,5,-4200,
20241021,28400,31250,31350,27750,131321,3832020200,00,0.00,N,5,-2900,
20241014,31300,29900,32150,28950,145755,4441742350,00,0.00,N,2,1350,
20241007,29950,29150,30400,28150,88166,2587900450,00,0.00,N,2,800,
20240930,29150,29400,29800,28400,73501,2139815450,00,0.00,N,5,-250,
20240923,29400,30600,30600,28650,88461,2628602350,00,0.00,N,5,-1250,
20240919,30650,29650,30850,27700,82068,2438373050,00,0.00,N,2,950,
20240909,29700,29750,31650,27850,195089,5733796800,00,0.00,N,5,-100,
20240902,29800,35050,35250,29400,327931,10505889650,00,0.00,N,5,-5150,
20240826,34950,31800,35700,30050,448135,14811220350,00,0.00,N,2,3150,
20240819,31800,27550,32300,27150,345356,10280985100,00,0.00,N,2,4200,
20240812,27600,27650,27900,25900,127604,3433376600,00,0.00,N,2,500,
20240805,27100,24800,28000,22150,323201,8361936650,00,0.00,N,2,1300,
20240729,25800,26350,28700,24650,358239,9494423800,00,0.00,N,2,500,
20240722,25300,22000,26150,21600,261991,6428542000,00,0.00,N,2,3300,
20240715,22000,23050,23050,21800,28107,624661750,00,0.00,N,5,-900,
20240708,22900,22000,23050,22000,31890,722538550,00,0.00,N,2,900,
20240701,22000,21100,22250,21100,17825,384576300,00,0.00,N,2,800,
20240624,21200,22400,22400,21200,23912,514551950,00,0.00,N,5,-700,
20240617,21900,22100,22500,21900,18461,407685650,00,0.00,N,5,-200,
20240610,22100,22500,22700,22100,26115,584325050,00,0.00,N,5,-250,
20240603,22350,21950,22550,21950,20844,464405000,00,0.00,N,2,50,
20240527,22300,22850,22900,22100,28254,633278800,00,0.00,N,5,-550,
20240520,22850,24000,24100,22600,39227,913431850,00,0.00,N,5,-1150,
20240513,24000,24200,24800,23600,47331,1148876700,00,0.00,N,5,-200,
20240507,24200,24000,24500,23800,26312,632551950,00,0.00,N,2,300,
20240429,23900,24050,24700,23800,37585,913112050,00,0.00,N,5,-250,
20240422,24150,23450,24500,23100,36674,870491150,00,0.00,N,2,700,
20240415,23450,23500,23950,23050,40991,962622450,00,0.00,N,5,-300,
20240408,23750,23400,23750,22750,45742,1057943150,00,0.00,N,2,450,
20240401,23300,23950,24300,23000,63247,1492134050,00,0.00,N,5,-650,
20240325,23950,25100,25650,23800,68063,1687425450,00,0.00,N,5,-1150,
20240318,25100,23850,25850,23850,134155,3323330950,00,0.00,N,2,950,
20240311,24150,24750,25000,23850,104205,2541810000,00,0.00,N,5,-250,
20240304,24400,23050,24800,22600,158545,3766877050,00,0.00,N,2,1350,
20240226,23050,23600,23900,22650,101086,2355913950,00,0.00,N,5,-950,
20240219,24000,22300,25200,21900,215696,5041542450,00,0.00,N,2,1700,
20240213,22300,22300,22500,22100,21632,482818150,00,0.00,N,2,100,
20240205,22200,22300,24150,21900,119796,2734796550,00,0.00,N,5,-250,
20240129,22450,22950,23000,21950,48438,1087379050,00,0.00,N,5,-200,
20240122,22650,22750,23100,22250,47553,1071184250,00,0.00,N,5,-100,
20240115,22750,23450,23450,22050,47973,1083822600,00,0.00,N,5,-700,
20240108,23450,23350,24100,22900,56488,1333088550,00,0.00,N,3,0,
20240102,23450,23700,24650,23300,72978,1749583300,00,0.00,N,5,-400,
20231226,23850,22400,23850,22400,71606,1656863650,00,0.00,N,2,1300,
20231218,22550,21950,23000,21750,64507,1437741300,00,0.00,N,2,550,
20231211,22000,22750,22900,21500,95354,2107481050,00,0.00,N,5,-750,
20231204,22750,20950,25000,20600,659137,15399329550,00,0.00,N,2,2050,
20231127,20700,21350,21450,20600,33379,701373250,00,0.00,N,5,-650,
20231120,21350,21300,21950,21000,41499,892278350,00,0.00,N,2,50,
20231113,21300,21300,22100,20600,71854,1529883350,00,0.00,N,5,-150,
20231106,21450,21350,25700,20750,1686211,40221974050,00,0.00,N,2,400,
20231030,21050,19500,21700,19500,41858,863551910,00,0.00,N,2,1150,
20231023,19900,19450,19970,19050,39713,776134370,00,0.00,N,2,400,
20231016,19500,21400,22800,19500,69216,1455347830,00,0.00,N,5,-2150,
20231010,21650,21850,22800,21400,39165,862790750,00,0.00,N,5,-450,
20231004,22100,22650,22650,21300,38108,831727850,00,0.00,N,5,-800,
20230925,22900,23000,23300,22100,14108,319879400,00,0.00,N,5,-100,
20230918,23000,23700,24250,22600,54752,1284808800,00,0.00,N,5,-900,
20230911,23900,22950,24750,22850,113963,2747582100,00,0.00,N,2,700,
20230904,23200,22250,23750,21750,67706,1540747750,00,0.00,N,2,950,
20230828,22250,22500,22700,21900,27814,618715800,00,0.00,N,5,-350,
20230821,22600,23050,23100,22100,21081,473135350,00,0.00,N,5,-350,
20230814,22950,24300,24300,22350,37455,860116800,00,0.00,N,5,-1300,
20230807,24250,23200,24250,22400,61589,1447733950,00,0.00,N,2,1050,
20230731,23200,21400,23600,21300,44533,1002856850,00,0.00,N,2,1600,
20230724,21600,23800,23800,20200,83353,1785695500,00,0.00,N,5,-2250,
20230717,23850,23300,24150,22700,42986,1004488250,00,0.00,N,2,250,
20230710,23600,22850,23800,22600,31921,740304200,00,0.00,N,2,350,
20230703,23250,24000,24750,22450,53422,1251104000,00,0.00,N,5,-1100,
20230626,24350,24900,25150,23650,43958,1075847800,00,0.00,N,5,-550,
20230619,24900,25200,25400,24700,29825,745269300,00,0.00,N,5,-300,
20230612,25200,26650,26650,24850,50137,1281688450,00,0.00,N,5,-1200,
20230605,26400,26800,26850,26250,24444,647671200,00,0.00,N,5,-450,
20230530,26850,26400,27250,26350,24798,664995800,00,0.00,N,2,200,
20230522,26650,26200,27400,26200,50746,1359995350,00,0.00,N,2,250,
20230515,26400,26750,27500,26100,45390,1209611350,00,0.00,N,5,-600,
20230508,27000,26650,27850,26200,107653,2925266450,00,0.00,N,2,650,
20230502,26350,25000,27050,24850,59524,1548474500,00,0.00,N,2,1100,
20230424,25250,26450,26600,24900,63302,1624741000,00,0.00,N,5,-1200,
20230417,26450,28850,29100,26000,110610,3012888100,00,0.00,N,5,-2400,
20230410,28850,27350,29650,26400,260440,7324251300,00,0.00,N,2,1350,
20230403,27500,25300,29400,24300,365410,10047925800,00,0.00,N,2,2550,
20230327,24950,23600,25500,22900,128506,3152208400,00,0.00,N,2,1700,
20230320,23250,23850,24600,23150,56722,1343821200,00,0.00,N,5,-600,
20230313,23850,24700,25200,22850,97223,2338687850,00,0.00,N,5,-1300,
20230306,25150,26400,26600,25100,188590,4899341900,00,0.00,N,5,-1250,
20230227,26400,24400,31200,23900,689639,19359937200,00,0.00,N,2,1650,
20230220,24750,26200,26650,24450,52000,1329829450,00,0.00,N,5,-1050,
20230213,25800,25850,26850,24550,74616,1923629900,00,0.00,N,2,300,
20230206,25500,25800,26350,25050,46395,1191706800,00,0.00,N,5,-200,
20230130,25700,25150,25700,24700,44563,1119042050,00,0.00,N,2,550,
20230125,25150,24500,25250,24350,27146,675739800,00,0.00,N,2,650,
20230116,24500,24350,24550,24050,16934,411634800,00,0.00,N,2,50,
20230109,24450,24500,24950,24150,39141,961741250,00,0.00,N,2,250,
20230102,24200,23500,25100,22900,70017,1675669100,00,0.00,N,2,400,
20221226,23800,23600,24850,22900,52254,1249020850,00,0.00,N,2,200,
20221219,23600,25600,25750,23550,64707,1580348600,00,0.00,N,5,-2250,
20221212,25850,24250,27200,23550,263178,6802352300,00,0.00,N,2,2050,
20221205,23800,23950,24400,22750,34825,822189950,00,0.00,N,2,100,
20221128,23700,23200,24300,22550,40841,952878950,00,0.00,N,2,350,
20221121,23350,23800,23800,22550,42583,979106150,00,0.00,N,5,-450,
20221114,23800,23800,24950,23000,59268,1425412850,00,0.00,N,2,400,
20221107,23400,21800,24350,21550,191332,4411266900,00,0.00,N,2,1600,
20221031,21800,21700,22100,21300,34389,746078400,00,0.00,N,2,100,
20221024,21700,21500,22100,21050,44658,959972300,00,0.00,N,2,500,
20221017,21200,20700,23000,20550,96098,2087970600,00,0.00,N,2,300,
20221011,20900,21750,21750,20100,64500,1333185350,00,0.00,N,5,-850,
20221004,21750,21600,23050,20900,71257,1539051900,00,0.00,N,2,250,
20220926,21500,23500,23500,21150,64721,1428104900,00,0.00,N,5,-2250,
20220919,23750,26000,27000,23650,55370,1373223850,00,0.00,N,5,-2600,
20220913,26350,26550,26900,25600,22528,591734150,00,0.00,N,2,50,
20220905,26300,27150,27600,26000,45062,1201241050,00,0.00,N,5,-1350,
20220829,27650,27300,28500,27050,31252,869923300,00,0.00,N,5,-450,
20220822,28100,29100,29400,27800,56687,1615162800,00,0.00,N,5,-1350,
20220816,29450,30600,31100,29350,40680,1222397950,00,0.00,N,5,-1050,
20220808,30500,31200,31500,30050,54299,1667249050,00,0.00,N,5,-550,
20220801,31050,30000,31400,29550,76970,2344810150,00,0.00,N,2,1000,
20220725,30050,30300,31000,29400,81063,2440848150,00,0.00,N,5,-350,
20220718,30400,30300,33100,29750,188938,5886397400,00,0.00,N,2,250,
20220711,30150,28700,30300,28350,154669,4588223650,00,0.00,N,2,1350,
20220704,28800,27450,29250,26600,90987,2562939350,00,0.00,N,2,1800,
20220627,27000,26600,29350,26300,151308,4160801900,00,0.00,N,2,1000,
20220620,26000,28550,28750,24900,249369,6671342600,00,0.00,N,5,-2500,
20220613,28500,32100,39950,27650,3331742,119636686700,00,0.00,N,5,-4400,
20220607,32900,33900,33900,32400,27537,910052000,00,0.00,N,5,-1000,
20220530,33900,34400,34450,33750,24482,835346200,00,0.00,N,5,-50,
20220523,33950,32700,34600,31450,62205,2088092950,00,0.00,N,2,1250,
20220516,32700,32800,34250,32300,30349,1002363100,00,0.00,N,5,-50,
20220509,32750,34500,34900,31000,88879,2912926150,00,0.00,N,5,-2200,
20220502,34950,35500,36200,34600,39501,1390086600,00,0.00,N,5,-750,
20220425,35700,36200,36500,35100,58069,2075068650,00,0.00,N,5,-850,
20220418,36550,35650,38350,35300,124182,4576780300,00,0.00,N,2,900,
20220411,35650,35800,36150,34850,45483,1609473700,00,0.00,N,5,-150,
20220404,35800,36000,37050,35600,71169,2600545600,00,0.00,N,5,-450,
20220328,36250,35850,37650,35450,118504,4325468800,00,0.00,N,2,450,
20220321,35800,36600,37000,35650,74858,2717577700,00,0.00,N,5,-850,
20220314,36650,37450,38800,35200,231510,8550782900,00,0.00,N,5,-300,
20220307,36950,34100,42200,32600,901902,34749545500,00,0.00,N,2,2400,
20220228,34550,32950,35800,32500,67316,2302287300,00,0.00,N,2,1850,
20220221,32700,33650,34150,32050,42975,1423108500,00,0.00,N,5,-950,
20220214,33650,33150,34200,31900,79765,2625210400,00,0.00,N,3,0,
20220207,33650,33950,35550,33000,69205,2369295950,00,0.00,N,5,-200,
20220203,33850,32250,33900,32250,33868,1134361550,00,0.00,N,2,1700,
20220124,32150,36950,37200,31250,166552,5634553800,00,0.00,N,5,-5400,
20220117,37550,37700,42500,37550,497360,19909897100,00,0.00,N,3,0,
20220110,37550,38650,38800,37200,82761,3136618300,00,0.00,N,5,-1100,
20220103,38650,41200,41700,38200,106874,4265282650,00,0.00,N,5,-3150,
20211227,41800,39200,48500,38600,1299673,57044331050,00,0.00,N,2,3000,
20211220,38800,39950,40050,37300,96759,3731965850,00,0.00,N,5,-1400,
20211213,40200,39450,41700,38800,153188,6146629900,00,0.00,N,2,800,
20211206,39400,38500,40500,37600,100043,3905415100,00,0.00,N,2,900,
20211129,38500,37500,39300,34650,205578,7650466950,00,0.00,N,2,650,
20211122,37850,39200,39650,37500,66416,2558459550,00,0.00,N,5,-1350,
20211115,39200,39400,40900,38000,75787,2985935900,00,0.00,N,5,-100,
20211108,39300,41200,41700,38150,94460,3740978000,00,0.00,N,5,-1900,
20211101,41200,42150,43750,41000,108835,4623249850,00,0.00,N,5,-900,
20211025,42100,43750,43750,41200,106592,4529550600,00,0.00,N,5,-1200,
20211018,43300,43300,44450,42150,117211,5056833250,00,0.00,N,3,0,
20211012,43300,42750,43450,41050,95224,4027238600,00,0.00,N,3,0,
20211005,43300,45850,49250,40100,283977,12385085950,00,0.00,N,5,-2600,
20210927,45900,48000,53100,45000,588420,28400357500,00,0.00,N,5,-2200,
20210923,48100,49050,49450,48100,37462,1818848500,00,0.00,N,5,-1600,
20210913,49700,50300,50600,48500,102127,5062566150,00,0.00,N,5,-250,
20210906,49950,54000,54000,49200,123585,6314133550,00,0.00,N,5,-3650,
20210830,53600,51300,55500,50300,167219,8823717100,00,0.00,N,2,2300,
20210823,51300,48250,53900,47700,216921,11140232500,00,0.00,N,2,3050,
20210817,48250,55500,56200,46550,245698,12502644550,00,0.00,N,5,-7250,
20210809,55500,57700,58100,55100,213735,12134935300,00,0.00,N,5,-2400,
20210802,57900,56500,58300,56200,131809,7542217700,00,0.00,N,2,1100,
20210726,56800,58300,61700,56100,371700,21594565500,00,0.00,N,5,-1300,
20210719,58100,59000,59400,57000,159297,9252563400,00,0.00,N,5,-1000,
20210712,59100,58600,61500,58400,366343,21849400800,00,0.00,N,2,500,