KissMeData/100120/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,22100,21550,22200,21400,107494,2342470900,00,0.00,N,2,600,
20250210,21500,20650,22900,20550,176892,3841626600,00,0.00,N,2,700,
20250203,20800,21150,21400,20650,47736,998807600,00,0.00,N,5,-400,
20250131,21200,21750,21750,21200,11458,244884100,00,0.00,N,5,-500,
20250120,21700,20950,22500,20750,138025,3004592900,00,0.00,N,2,750,
20250113,20950,20700,21400,20400,62056,1292859950,00,0.00,N,2,400,
20250106,20550,21500,21800,20200,83082,1733231750,00,0.00,N,5,-800,
20241230,21350,21200,21450,20850,12484,263365500,00,0.00,N,2,450,
20241223,20900,21000,21600,20750,20295,430760650,00,0.00,N,5,-400,
20241216,21300,20650,21750,20650,61429,1300267150,00,0.00,N,2,300,
20241209,21000,21000,21150,19680,45941,937336400,00,0.00,N,5,-100,
20241202,21100,20800,21350,20400,37983,790747450,00,0.00,N,2,250,
20241125,20850,21000,21350,20750,27626,581544650,00,0.00,N,5,-150,
20241118,21000,20400,24700,20050,263380,5954527850,00,0.00,N,2,700,
20241111,20300,24150,29400,20050,711743,17581650150,00,0.00,N,5,-3100,
20241104,23400,23800,25100,22900,66494,1552979650,00,0.00,N,5,-600,
20241028,24000,24000,24700,23850,11659,282047350,00,0.00,N,5,-300,
20241021,24300,26050,26050,24000,24631,612212550,00,0.00,N,5,-1700,
20241014,26000,26500,26500,25500,12899,334840500,00,0.00,N,5,-350,
20241007,26350,26600,26800,25900,7884,206629850,00,0.00,N,2,100,
20240930,26250,26800,27150,26150,21606,576816800,00,0.00,N,5,-900,
20240923,27150,26850,27600,26550,44859,1221272850,00,0.00,N,2,450,
20240919,26700,26100,26700,26000,12876,339544250,00,0.00,N,2,600,
20240909,26100,25800,26500,25350,17343,449006600,00,0.00,N,2,350,
20240902,25750,26600,26750,25500,30085,782443950,00,0.00,N,5,-600,
20240826,26350,26600,26800,25850,26207,685808400,00,0.00,N,5,-200,
20240819,26550,26450,27300,25850,28168,745069100,00,0.00,N,2,750,
20240812,25800,25900,26300,25300,16515,425281700,00,0.00,N,5,-200,
20240805,26000,25150,26500,22900,101232,2526985400,00,0.00,N,2,350,
20240729,25650,26400,27050,25250,63104,1646421775,00,0.00,N,5,-1100,
20240722,26750,27450,27450,25950,56109,1484735650,00,0.00,N,5,-550,
20240715,27300,27850,27850,26950,46975,1283664800,00,0.00,N,5,-500,
20240708,27800,28150,28150,27350,48521,1339502150,00,0.00,N,5,-100,
20240701,27900,28550,28550,27450,41536,1148261600,00,0.00,N,5,-100,
20240624,28000,28500,29350,27700,37932,1069132250,00,0.00,N,5,-850,
20240617,28850,29400,29900,28750,49864,1463454750,00,0.00,N,5,-250,
20240610,29100,28500,29750,28400,72059,2101541550,00,0.00,N,2,950,
20240603,28150,28500,28750,27750,30010,842405650,00,0.00,N,3,0,
20240527,28150,29250,29250,28100,28234,806740750,00,0.00,N,5,-1100,
20240520,29250,29050,29500,28050,59200,1711013800,00,0.00,N,2,450,
20240513,28800,27900,29300,27400,69038,1981904950,00,0.00,N,2,700,
20240507,28100,28000,28600,27600,66401,1864917550,00,0.00,N,2,400,
20240429,27700,27800,28150,27300,25685,712478500,00,0.00,N,2,250,
20240422,27450,27300,27800,26900,49078,1338683850,00,0.00,N,2,150,
20240415,27300,27500,28350,26800,43105,1179812200,00,0.00,N,5,-900,
20240408,28200,27800,28350,27050,40100,1105036750,00,0.00,N,2,400,
20240401,27800,28950,29650,27300,92534,2636670650,00,0.00,N,5,-1150,
20240325,28950,28000,30900,27950,130410,3820832950,00,0.00,N,2,550,
20240318,28400,27650,28450,27350,45821,1275643200,00,0.00,N,2,700,
20240311,27700,28000,28200,27400,30214,836209500,00,0.00,N,5,-300,
20240304,28000,28750,28750,27150,70323,1953062800,00,0.00,N,5,-750,
20240226,28750,28200,29000,27750,51153,1442244550,00,0.00,N,2,550,
20240219,28200,29500,29500,28000,75956,2170794300,00,0.00,N,5,-950,
20240213,29150,28100,29500,27850,68881,1980853200,00,0.00,N,2,1150,
20240205,28000,28050,28200,27300,44552,1231683400,00,0.00,N,2,50,
20240129,27950,28150,28350,27000,70492,1952898450,00,0.00,N,5,-200,
20240122,28150,28650,30550,27900,160750,4649377200,00,0.00,N,5,-450,
20240115,28600,26900,29050,26600,192266,5393406900,00,0.00,N,2,1950,
20240108,26650,26500,27800,26500,113142,3082398500,00,0.00,N,3,0,
20240102,26650,27150,27200,26400,68233,1828886200,00,0.00,N,5,-350,
20231226,27000,27150,27250,26400,50515,1353295800,00,0.00,N,3,0,
20231218,27000,26700,27150,26550,73191,1964424200,00,0.00,N,2,350,
20231211,26650,26350,27250,26100,126542,3371396400,00,0.00,N,2,400,
20231204,26250,26750,27000,26000,103279,2720807100,00,0.00,N,5,-250,
20231127,26500,27700,27800,26100,157811,4208623000,00,0.00,N,5,-1200,
20231120,27700,28450,29100,26400,340177,9251185200,00,0.00,N,5,-650,
20231113,28350,28600,28900,28350,30906,882379150,00,0.00,N,5,-200,
20231106,28550,29200,29450,28050,75235,2147681150,00,0.00,N,5,-400,
20231030,28950,29400,29500,28850,19622,572418850,00,0.00,N,5,-250,
20231023,29200,28100,29650,28100,42746,1242458100,00,0.00,N,2,650,
20231016,28550,30150,31350,28100,80000,2350296700,00,0.00,N,5,-1600,
20231010,30150,31050,31050,29600,29536,885861000,00,0.00,N,5,-900,
20231004,31050,31200,31500,30350,37647,1165107550,00,0.00,N,3,0,
20230925,31050,30350,32000,30350,28453,890816000,00,0.00,N,2,250,
20230918,30800,31550,33450,30300,77231,2483477000,00,0.00,N,5,-600,
20230911,31400,32950,34550,31400,130451,4261797800,00,0.00,N,5,-1750,
20230904,33150,33350,33350,32250,75154,2474405650,00,0.00,N,2,350,
20230828,32800,29650,33100,29650,91331,2874104600,00,0.00,N,2,3150,
20230821,29650,29500,31000,29500,28359,850752550,00,0.00,N,5,-350,
20230814,30000,30350,31200,29550,45038,1358797500,00,0.00,N,5,-900,
20230807,30900,30550,31900,29900,59736,1823910300,00,0.00,N,2,150,
20230731,30750,32300,32450,29400,82350,2554021600,00,0.00,N,5,-1050,
20230724,31800,33100,33250,30800,122911,3913036700,00,0.00,N,5,-1450,
20230717,33250,34750,34800,33150,79525,2699421150,00,0.00,N,5,-1450,
20230710,34700,33550,37300,33400,120544,4235944000,00,0.00,N,2,650,
20230703,34050,36600,36650,33850,105593,3721729650,00,0.00,N,5,-2350,
20230626,36400,35000,37300,34550,152468,5544853650,00,0.00,N,2,900,
20230619,35500,35150,37300,34400,213921,7711074750,00,0.00,N,5,-300,
20230612,35800,33600,37000,32450,269136,9428561700,00,0.00,N,2,2400,
20230605,33400,33700,33800,32650,93549,3097252700,00,0.00,N,2,150,
20230530,33250,33700,33700,32100,104888,3425071100,00,0.00,N,2,200,
20230522,33050,33850,34150,32800,63751,2133536300,00,0.00,N,5,-800,
20230515,33850,33400,34250,32300,94329,3141746950,00,0.00,N,2,450,
20230508,33400,32250,34250,31450,231836,7600770350,00,0.00,N,2,1450,
20230502,31950,34400,35400,31500,282071,9226178050,00,0.00,N,5,-2250,
20230424,34200,32900,34600,31900,166594,5566187250,00,0.00,N,2,1700,
20230417,32500,34750,34900,32500,161052,5396815500,00,0.00,N,5,-2050,
20230410,34550,31100,35650,30150,358948,11896044850,00,0.00,N,2,3850,
20230403,30700,30450,31300,29950,106013,3241599550,00,0.00,N,2,500,
20230327,30200,29350,30600,29050,89167,2668010800,00,0.00,N,2,700,
20230320,29500,30350,30400,29200,77069,2283394550,00,0.00,N,5,-500,
20230313,30000,30050,30800,29000,134279,3988681000,00,0.00,N,5,-200,
20230306,30200,31750,32150,30100,165227,5159414950,00,0.00,N,5,-1450,
20230227,31650,31200,32200,30700,122060,3823700250,00,0.00,N,2,250,
20230220,31400,31700,32300,31150,141535,4467724300,00,0.00,N,5,-100,
20230213,31500,31300,32400,31200,110332,3491441950,00,0.00,N,2,100,
20230206,31400,32800,32800,31300,133035,4242963450,00,0.00,N,5,-1300,
20230130,32700,32750,33900,31950,123029,4046749100,00,0.00,N,5,-50,
20230125,32750,33150,34600,32450,93838,3149686750,00,0.00,N,5,-400,
20230116,33150,31350,33800,31300,96508,3144075650,00,0.00,N,2,1600,
20230109,31550,31000,31800,30100,98011,3022447750,00,0.00,N,2,1050,
20230102,30500,30500,30750,29750,58516,1760823250,00,0.00,N,2,350,
20221226,30150,30450,31350,30000,71285,2189266400,00,0.00,N,5,-550,
20221219,30700,30600,31000,29650,99264,3025397650,00,0.00,N,5,-300,
20221212,31000,31350,31900,30550,47993,1496974750,00,0.00,N,5,-400,
20221205,31400,32600,33050,30550,71354,2269892350,00,0.00,N,5,-1100,
20221128,32500,31950,32500,31000,66383,2113336550,00,0.00,N,2,450,
20221121,32050,32400,33650,31650,78921,2549217900,00,0.00,N,2,200,
20221114,31850,30900,32400,30750,126704,4002802750,00,0.00,N,2,1050,
20221107,30800,30750,31700,30150,175731,5395802400,00,0.00,N,5,-100,
20221031,30900,34800,35300,30300,275496,8581303450,00,0.00,N,5,-3900,
20221024,34800,34750,37500,33600,59400,2066385500,00,0.00,N,2,400,
20221017,34400,32000,34750,31400,95419,3228117950,00,0.00,N,2,2400,
20221011,32000,34650,34700,30550,119311,3832498800,00,0.00,N,5,-2600,
20221004,34600,34750,35800,34150,47772,1665990250,00,0.00,N,2,300,
20220926,34300,36550,36600,33650,102338,3543369350,00,0.00,N,5,-2300,
20220919,36600,37900,38450,35850,87809,3272765150,00,0.00,N,5,-1400,
20220913,38000,39400,39700,37850,43675,1683147800,00,0.00,N,5,-1350,
20220905,39350,39100,39750,38250,55229,2155253950,00,0.00,N,5,-100,
20220829,39450,40000,40650,38400,110904,4384349000,00,0.00,N,5,-1400,
20220822,40850,41250,41550,39900,105985,4329067000,00,0.00,N,5,-1100,
20220816,41950,44300,44550,41500,149418,6424325150,00,0.00,N,5,-2150,
20220808,44100,41650,44300,41000,222916,9559325050,00,0.00,N,2,2600,
20220801,41500,41100,41900,38850,152813,6282156300,00,0.00,N,2,550,
20220725,40950,36950,42100,36800,424906,17263363100,00,0.00,N,2,3300,
20220718,37650,36250,38350,36100,78437,2918591200,00,0.00,N,2,1850,
20220711,35800,35200,36250,34200,62638,2206386200,00,0.00,N,2,1150,
20220704,34650,34750,35300,33450,79811,2744669450,00,0.00,N,5,-50,
20220627,34700,36150,36800,34650,69585,2470532850,00,0.00,N,5,-1400,
20220620,36100,36750,37450,34750,97282,3514029750,00,0.00,N,5,-600,
20220613,36700,36700,37300,35050,106811,3866201300,00,0.00,N,5,-400,
20220607,37100,39200,39200,36700,80930,3060612150,00,0.00,N,5,-1900,
20220530,39000,39300,39750,38750,63630,2486364900,00,0.00,N,5,-50,
20220523,39050,40200,40650,38950,97685,3878344550,00,0.00,N,5,-1600,
20220516,40650,39400,40800,38700,118337,4703282050,00,0.00,N,2,1650,
20220509,39000,39050,39500,37450,125203,4847871200,00,0.00,N,5,-200,
20220502,39200,39600,41900,38650,168029,6717479350,00,0.00,N,5,-1000,
20220425,40200,40150,40500,39050,138807,5520380850,00,0.00,N,5,-600,
20220418,40800,41850,42450,40200,233275,9623585500,00,0.00,N,5,-1000,
20220411,41800,41850,43300,41400,264000,11195868300,00,0.00,N,5,-150,
20220404,41950,40600,42900,40600,249718,10448885250,00,0.00,N,2,950,
20220328,41000,40100,42300,39450,201612,8255828150,00,0.00,N,2,900,
20220321,40100,39350,41100,39150,223792,8994430850,00,0.00,N,2,900,
20220314,39200,39000,39700,37750,132876,5193824000,00,0.00,N,2,500,
20220307,38700,39900,40000,38250,80162,3111479800,00,0.00,N,5,-1450,
20220228,40150,38700,41350,38000,103066,4097880300,00,0.00,N,2,1600,
20220221,38550,39300,39300,36500,216522,8241550400,00,0.00,N,5,-750,
20220214,39300,39600,41250,38000,226955,8912874850,00,0.00,N,5,-700,
20220207,40000,41900,42650,39600,208742,8572493450,00,0.00,N,5,-1450,
20220203,41450,41300,42150,40300,72248,2973216250,00,0.00,N,2,600,
20220124,40850,42450,43900,39150,315255,13157156750,00,0.00,N,5,-2000,
20220117,42850,43050,45200,42200,336936,14741929100,00,0.00,N,5,-200,
20220110,43050,43300,44100,42350,196991,8495858050,00,0.00,N,5,-300,
20220103,43350,41850,46250,41600,671915,29451700150,00,0.00,N,2,1450,
20211227,41900,39050,42300,38600,256958,10406798550,00,0.00,N,2,2850,
20211220,39050,38250,41000,37100,640862,25259702950,00,0.00,N,2,800,
20211213,38250,38350,39850,36950,227991,8670127000,00,0.00,N,2,650,
20211206,37600,37300,39950,36400,227573,8718398200,00,0.00,N,2,600,
20211129,37000,37950,39450,34700,367111,13373911950,00,0.00,N,5,-2100,
20211122,39100,39050,40950,37800,235516,9266914750,00,0.00,N,2,700,
20211115,38400,39550,40650,37500,196149,7582103750,00,0.00,N,5,-1450,
20211108,39850,40050,41950,38700,180500,7261171000,00,0.00,N,5,-450,
20211101,40300,40450,45350,39500,472790,20089147600,00,0.00,N,2,700,
20211025,39600,41600,41950,39200,112527,4567650400,00,0.00,N,5,-2100,
20211018,41700,41000,42900,39800,190387,7911609350,00,0.00,N,2,1100,
20211012,40600,39000,40950,37950,131729,5179201350,00,0.00,N,2,1600,
20211005,39000,38700,39650,37800,148578,5744161150,00,0.00,N,2,100,
20210927,38900,42600,42600,38850,230566,9337317600,00,0.00,N,5,-3700,
20210923,42600,40650,43600,40150,116083,4910699350,00,0.00,N,2,1550,
20210913,41050,41600,42250,40100,217562,8995667100,00,0.00,N,5,-850,
20210906,41900,44550,44550,41200,383333,16352232000,00,0.00,N,5,-2650,
20210830,44550,46200,46450,43450,462404,20719190650,00,0.00,N,5,-1950,
20210823,46500,41550,46550,41100,761125,33457074200,00,0.00,N,2,5400,
20210817,41100,42250,43850,40300,427439,18102817450,00,0.00,N,5,-1800,
20210809,42900,42400,46650,41250,1360922,60114042450,00,0.00,N,2,500,
20210802,42400,36850,42800,36350,1113210,44774252250,00,0.00,N,2,5650,
20210726,36750,35850,37550,35400,155240,5690161450,00,0.00,N,2,1150,
20210719,35600,36300,36550,35100,99119,3528578950,00,0.00,N,5,-500,
20210712,36100,36400,36600,35600,103809,3739995600,00,0.00,N,2,100,