KissMeData/179900/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,22200,22300,23950,21750,416558,9504578750,00,0.00,N,2,350,
20250210,21850,21150,23050,19330,950422,20138258380,00,0.00,N,2,350,
20250203,21500,20750,22800,20300,255884,5432955500,00,0.00,N,2,450,
20250131,21050,22200,22200,20750,73860,1556700300,00,0.00,N,5,-850,
20250120,21900,22600,22750,21450,302272,6646986700,00,0.00,N,5,-950,
20250113,22850,24550,24800,22250,490875,11317440350,00,0.00,N,5,-2000,
20250106,24850,27550,27950,24300,583333,14980142850,00,0.00,N,5,-3250,
20241230,28100,26500,28400,25550,389446,10513727250,00,0.00,N,2,1350,
20241223,26750,23000,28150,22000,1305653,34176000300,00,0.00,N,2,3750,
20241216,23000,21400,24250,20800,810315,18379123100,00,0.00,N,2,1400,
20241209,21600,23600,23650,20900,345619,7603940250,00,0.00,N,5,-2100,
20241202,23700,23700,23800,21600,304257,6886063400,00,0.00,N,2,600,
20241125,23100,23600,25100,22600,160660,3829192600,00,0.00,N,5,-700,
20241118,23800,22250,24600,21400,239305,5584066100,00,0.00,N,2,1550,
20241111,22250,21200,22300,19950,294068,6134162590,00,0.00,N,2,850,
20241104,21400,22450,23350,21300,173379,3875758000,00,0.00,N,5,-1050,
20241028,22450,23750,24200,21900,136241,3132961200,00,0.00,N,5,-1300,
20241021,23750,22900,24250,20950,193634,4279271400,00,0.00,N,2,1450,
20241014,22300,23400,26200,22250,239763,5700280800,00,0.00,N,5,-1000,
20241007,23300,23800,24100,22550,111616,2597220300,00,0.00,N,5,-850,
20240930,24150,23450,25000,22150,149495,3553222000,00,0.00,N,2,1100,
20240923,23050,20350,23650,19250,346144,7414940400,00,0.00,N,2,2500,
20240919,20550,21150,21150,20000,52245,1064139650,00,0.00,N,5,-200,
20240909,20750,20000,21700,19950,205702,4269359910,00,0.00,N,5,-350,
20240902,21100,23300,23700,20950,189600,4205348700,00,0.00,N,5,-2350,
20240826,23450,24450,25000,22300,298646,7025852550,00,0.00,N,5,-1250,
20240819,24700,26800,26800,24300,257646,6534319550,00,0.00,N,5,-2000,
20240812,26700,27500,28100,26300,150375,4062489000,00,0.00,N,5,-1100,
20240805,27800,29000,29100,25000,309736,8553587600,00,0.00,N,5,-1900,
20240729,29700,30050,31050,29300,181229,5419751350,00,0.00,N,3,0,
20240722,29700,31050,31300,28750,230372,6824552100,00,0.00,N,5,-1900,
20240715,31600,30700,33300,30250,331762,10554195650,00,0.00,N,2,400,
20240708,31200,28750,31850,27800,424420,12649742900,00,0.00,N,2,2200,
20240701,29000,30450,31000,28300,294855,8666957050,00,0.00,N,5,-1400,
20240624,30400,29900,31000,28350,451403,13268066050,00,0.00,N,2,400,
20240617,30000,31100,32300,29450,437198,13417946200,00,0.00,N,5,-600,
20240610,30600,34200,36400,29900,1131353,37904477900,00,0.00,N,5,-3700,
20240603,34300,33500,34750,32600,227305,7642013100,00,0.00,N,2,800,
20240527,33500,38250,39400,33050,608006,21293037000,00,0.00,N,5,-4700,
20240520,38200,36100,39950,35150,582459,21835097750,00,0.00,N,2,1700,
20240513,36500,32900,39550,32850,946197,34869592450,00,0.00,N,2,3900,
20240507,32600,35100,35450,32550,426123,14456870050,00,0.00,N,5,-2400,
20240429,35000,38500,38550,34050,645069,23104945000,00,0.00,N,2,750,
20240422,34250,29000,36000,29000,820352,27429596000,00,0.00,N,2,6000,
20240415,28250,29050,29300,26650,301217,8331788150,00,0.00,N,5,-1450,
20240408,29700,33000,33150,27100,607948,17645468550,00,0.00,N,5,-2600,
20240401,32300,34750,36300,29150,891423,28979618150,00,0.00,N,5,-2500,
20240325,34800,32200,35250,31800,356381,11913060350,00,0.00,N,2,2600,
20240318,32200,34650,35450,31600,371597,12402300800,00,0.00,N,5,-2300,
20240311,34500,33700,35800,30900,593161,19668761200,00,0.00,N,2,300,
20240304,34200,35650,36700,33100,527193,18461514800,00,0.00,N,5,-1450,
20240226,35650,34200,36800,32800,480233,17019033650,00,0.00,N,2,1750,
20240219,33900,30750,34350,29750,832778,26371074350,00,0.00,N,2,1100,
20240213,32800,35700,37150,31550,868659,29657923450,00,0.00,N,5,-2900,
20240205,35700,36000,37900,33350,407359,14414184800,00,0.00,N,5,-350,
20240129,36050,35550,36700,32550,594736,20728700200,00,0.00,N,2,300,
20240122,35750,38500,40400,35200,568664,21201654700,00,0.00,N,5,-2750,
20240115,38500,40100,40650,37500,408882,15894509950,00,0.00,N,5,-2150,
20240108,40650,38700,42550,36300,670663,26630698750,00,0.00,N,2,2600,
20240102,38050,36000,39700,36000,634274,24134771200,00,0.00,N,2,2050,
20231226,36000,30900,37200,29950,930416,31423266500,00,0.00,N,2,5300,
20231218,30700,30450,30850,29250,351867,10623755650,00,0.00,N,2,600,
20231211,30100,28950,30450,28250,396719,11671327200,00,0.00,N,2,1150,
20231204,28950,28500,29650,26100,544028,14977140750,00,0.00,N,2,250,
20231127,28700,29650,30800,28400,423323,12501783450,00,0.00,N,5,-1400,
20231120,30100,32100,32600,29700,301271,9368948600,00,0.00,N,5,-1650,
20231113,31750,31550,33600,30650,318807,10140324300,00,0.00,N,5,-400,
20231106,32150,31900,33950,30150,614827,19869960050,00,0.00,N,2,650,
20231030,31500,28800,31800,27150,500711,15000509300,00,0.00,N,2,2950,
20231023,28550,28400,30400,26450,323521,9094943100,00,0.00,N,5,-100,
20231016,28650,29750,31250,26050,442693,12904932200,00,0.00,N,5,-1500,
20231010,30150,27950,32100,27250,368536,10916443850,00,0.00,N,2,2350,
20231004,27800,28000,29000,26500,203112,5628435000,00,0.00,N,5,-450,
20230925,28250,28200,29000,26650,179354,5014597800,00,0.00,N,5,-300,
20230918,28550,31450,32350,27850,583783,17343041950,00,0.00,N,5,-3050,
20230911,31600,27400,32400,24500,1326287,38543126650,00,0.00,N,2,4000,
20230904,27600,27600,28500,25900,701952,19126905350,00,0.00,N,3,0,
20230828,27600,21850,28350,21600,1110114,28604388650,00,0.00,N,2,5000,
20230821,22600,18240,22700,18150,497911,10505909760,00,0.00,N,2,4360,
20230814,18240,18850,19020,17720,61713,1128431190,00,0.00,N,5,-610,
20230807,18850,19450,19840,18650,81822,1564194960,00,0.00,N,5,-760,
20230731,19610,19950,21400,19350,170660,3456907130,00,0.00,N,5,-340,
20230724,19950,21700,21750,18630,179467,3642043450,00,0.00,N,5,-1750,
20230717,21700,19900,22300,19410,316539,6720418660,00,0.00,N,2,1700,
20230710,20000,17320,20650,17320,185788,3468475840,00,0.00,N,2,2480,
20230703,17520,19420,20000,17440,269195,4984276810,00,0.00,N,5,-1780,
20230626,19300,20000,20800,18750,188100,3691154180,00,0.00,N,5,-1050,
20230619,20350,22350,22350,19650,265502,5486586570,00,0.00,N,5,-1600,
20230612,21950,22400,22400,21400,100664,2195866700,00,0.00,N,5,-450,
20230605,22400,22000,23600,21700,170136,3848897450,00,0.00,N,2,350,
20230530,22050,22000,22300,21200,101915,2208125700,00,0.00,N,2,350,
20230522,21700,22550,22900,21500,92624,2046675800,00,0.00,N,5,-550,
20230515,22250,21950,22550,21000,91561,1988947000,00,0.00,N,2,650,
20230508,21600,22950,23100,21300,88362,1961791100,00,0.00,N,5,-1000,
20230502,22600,22050,22850,21950,49008,1102919600,00,0.00,N,2,300,
20230424,22300,23000,23500,21500,148665,3297714950,00,0.00,N,5,-700,
20230417,23000,23900,24750,22700,303158,7152458650,00,0.00,N,5,-900,
20230410,23900,22000,25000,21500,421511,9661316450,00,0.00,N,2,1600,
20230403,22300,22300,22900,20950,303510,6602324000,00,0.00,N,5,-250,
20230327,22550,25400,27750,21250,977296,23893674600,00,0.00,N,5,-2850,
20230320,25400,21700,26050,21400,881189,21297128800,00,0.00,N,2,2850,
20230313,22550,21500,23200,20800,235169,5112741400,00,0.00,N,2,750,
20230306,21800,21150,23300,20500,204837,4522331450,00,0.00,N,2,650,
20230227,21150,20600,21550,19950,136893,2847473250,00,0.00,N,2,350,
20230220,20800,22950,23450,19850,265813,5718293720,00,0.00,N,5,-1800,
20230213,22600,23050,23300,21750,188467,4250471700,00,0.00,N,5,-850,
20230206,23450,24250,24700,23150,163916,3913309450,00,0.00,N,5,-700,
20230130,24150,23550,24550,23100,204625,4888286050,00,0.00,N,2,350,
20230125,23800,22950,24750,22650,191023,4519617550,00,0.00,N,2,1100,
20230116,22700,23450,23700,22400,194749,4457783050,00,0.00,N,5,-450,
20230109,23150,25000,25000,22850,319375,7636791900,00,0.00,N,5,-1800,
20230102,24950,25850,26050,24600,384272,9693789500,00,0.00,N,5,-850,
20221226,25800,21800,26650,21500,1446236,34883034200,00,0.00,N,2,4000,
20221219,21800,25400,25400,21050,951383,21658323750,00,0.00,N,5,-3500,
20221212,25300,23250,26100,22900,394024,9759044650,00,0.00,N,2,2100,
20221205,23200,24600,24750,22200,167921,3950863550,00,0.00,N,5,-1400,
20221128,24600,25300,25850,22900,307632,7666613300,00,0.00,N,5,-150,
20221121,24750,22700,25500,22350,278643,6633532300,00,0.00,N,2,2050,
20221114,22700,20250,23400,19850,262300,5762650550,00,0.00,N,2,2500,
20221107,20200,19950,20750,19500,121754,2447713700,00,0.00,N,5,-100,
20221031,20300,18900,21700,18550,320106,6502513700,00,0.00,N,2,1550,
20221024,18750,19000,19300,18400,128882,2417011200,00,0.00,N,5,-100,
20221017,18850,18650,19700,18100,918203,17570235700,00,0.00,N,5,-200,
20221011,19050,19900,20050,17450,382362,7116196600,00,0.00,N,5,-1500,
20221004,20550,22150,22450,18100,818759,16507095750,00,0.00,N,5,-1350,
20220926,21900,25950,26450,19900,1072386,24909891850,00,0.00,N,5,-4550,
20220919,26450,30400,30400,24150,705921,18926220050,00,0.00,N,5,-3800,
20220913,30250,27800,30250,27300,458430,13190736450,00,0.00,N,2,3100,
20220905,27150,27150,28200,26800,218542,5983745200,00,0.00,N,3,0,
20220829,27150,27100,28500,26000,392565,10690904050,00,0.00,N,5,-900,
20220822,28050,25000,28700,23750,558995,14929632100,00,0.00,N,2,2500,
20220816,25550,24550,26000,23200,356109,8882301550,00,0.00,N,2,1150,
20220808,24400,23250,24700,21750,387392,8920372000,00,0.00,N,2,1100,
20220801,23300,25000,25400,22450,599557,14264972050,00,0.00,N,5,-1700,
20220725,25000,21000,26500,20500,1746334,42581271700,00,0.00,N,2,4050,
20220718,20950,18100,21000,17850,539292,10457516850,00,0.00,N,2,3000,
20220711,17950,17500,18400,17200,248241,4426762000,00,0.00,N,2,450,
20220704,17500,17350,17550,15900,202277,3432099750,00,0.00,N,2,650,
20220627,16850,16850,17300,16450,215710,3622919300,00,0.00,N,2,200,
20220620,16650,15350,17000,13550,571292,8830339900,00,0.00,N,2,1450,
20220613,15200,16500,17000,14950,434945,6912819500,00,0.00,N,5,-1800,
20220607,17000,17350,17800,16400,197621,3382943250,00,0.00,N,5,-200,
20220530,17200,17850,18500,17000,140153,2486917800,00,0.00,N,5,-700,
20220523,17900,18100,18850,17500,311943,5709783700,00,0.00,N,5,-400,
20220516,18300,17750,18850,17500,532052,9738835100,00,0.00,N,2,850,
20220509,17450,16150,18250,14750,731058,12269215300,00,0.00,N,2,1100,
20220502,16350,15250,16700,15000,407445,6564782000,00,0.00,N,2,1100,
20220425,15250,14200,15650,13000,273561,3974901900,00,0.00,N,2,900,
20220418,14350,14150,14700,14050,75343,1082706350,00,0.00,N,2,200,
20220411,14150,14600,14900,13950,111895,1607755800,00,0.00,N,5,-650,
20220404,14800,14200,15000,13400,201740,2882131200,00,0.00,N,2,700,
20220328,14100,11900,14750,11650,807090,10926351050,00,0.00,N,2,2200,
20220321,11900,12800,12950,11500,260642,3163243500,00,0.00,N,5,-700,
20220314,12600,13400,13400,12250,98664,1250622550,00,0.00,N,5,-600,
20220307,13200,13650,13700,12950,117671,1573312100,00,0.00,N,5,-450,
20220228,13650,12850,13950,12600,77161,1033196900,00,0.00,N,2,1000,
20220221,12650,13800,13850,12100,110987,1431888850,00,0.00,N,5,-1150,
20220214,13800,13700,14100,13400,92181,1266618100,00,0.00,N,5,-150,
20220207,13950,14350,14550,13800,54356,766723200,00,0.00,N,5,-350,
20220203,14300,13750,14600,13700,81324,1142406950,00,0.00,N,2,550,
20220124,13750,13800,14100,12950,145252,1949602900,00,0.00,N,5,-200,
20220117,13950,15850,15850,13750,290302,4251787500,00,0.00,N,5,-1900,
20220110,15850,16500,16550,15550,243289,3911538750,00,0.00,N,5,-600,
20220103,16450,15950,16550,14800,635495,10099821050,00,0.00,N,2,450,
20211227,16000,15200,16350,14050,898959,13783207350,00,0.00,N,2,800,
20211220,15200,13800,15850,13150,650654,9307875450,00,0.00,N,2,1150,
20211213,14050,15400,16000,13950,492548,7344326750,00,0.00,N,5,-1500,
20211206,15550,13450,16300,13450,995631,15343137600,00,0.00,N,2,1800,
20211129,13750,12000,14200,11850,483901,6397466400,00,0.00,N,2,1350,
20211122,12400,11450,13200,11400,433302,5399293300,00,0.00,N,2,900,
20211115,11500,11600,11750,11150,200058,2294131600,00,0.00,N,5,-100,
20211108,11600,11300,11850,10700,177178,1992109600,00,0.00,N,2,250,
20211101,11350,11850,12150,11000,198392,2270579200,00,0.00,N,5,-500,
20211025,11850,12200,12400,11550,84800,1012422650,00,0.00,N,5,-300,
20211018,12150,12400,12550,11950,138550,1690764550,00,0.00,N,5,-300,
20211012,12450,11600,12800,11550,159358,1966158700,00,0.00,N,2,800,
20211005,11650,12250,12250,11000,203212,2328740250,00,0.00,N,5,-350,
20210927,12000,12700,13150,11700,214208,2620507400,00,0.00,N,5,-700,
20210923,12700,12500,13100,12450,84164,1073302750,00,0.00,N,2,100,
20210913,12600,14150,14300,12550,281216,3690042900,00,0.00,N,5,-1250,
20210906,13850,15300,15450,13700,357989,5202558000,00,0.00,N,5,-1450,
20210830,15300,12450,15900,12050,1643006,23552687700,00,0.00,N,2,3100,
20210823,12200,12000,12500,11850,164084,1997758150,00,0.00,N,2,300,
20210817,11900,12950,13100,11300,207966,2531608500,00,0.00,N,5,-1050,
20210809,12950,13300,13950,12850,178470,2375975550,00,0.00,N,5,-300,
20210802,13250,13250,13650,13050,151673,2012431150,00,0.00,N,2,150,
20210726,13100,14200,14200,13050,152326,2067801950,00,0.00,N,5,-900,
20210719,14000,14150,14200,13100,315016,4283929800,00,0.00,N,5,-200,
20210712,14200,14150,14900,13900,213962,3080909500,00,0.00,N,2,100,