KissMeData/267980/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,34850,33550,35050,33250,51811,1776405450,00,0.00,N,2,1300,
20250210,33550,32700,33700,32000,31995,1056205050,00,0.00,N,2,850,
20250203,32700,33000,33900,31700,92563,3027987900,00,0.00,N,5,-400,
20250131,33100,33300,33700,32950,10687,354108300,00,0.00,N,5,-200,
20250120,33300,34050,34350,33200,40396,1364113100,00,0.00,N,5,-750,
20250113,34050,34400,34800,33900,47424,1627681200,00,0.00,N,5,-650,
20250106,34700,34750,35550,34350,43126,1506422100,00,0.00,N,5,-400,
20241230,35100,35150,35700,34350,44598,1558476150,00,0.00,N,2,150,
20241223,34950,35950,36500,34650,39851,1421130950,00,0.00,N,5,-550,
20241216,35500,33950,35950,33950,125471,4377252150,00,0.00,N,2,250,
20241209,35250,34550,35400,33750,81635,2827716350,00,0.00,N,2,600,
20241202,34650,38100,38100,34150,92318,3271851550,00,0.00,N,5,-3100,
20241125,37750,37800,38250,37400,20079,759948750,00,0.00,N,5,-400,
20241118,38150,37050,38150,36800,25148,941739100,00,0.00,N,2,900,
20241111,37250,37650,37800,36000,52063,1906887150,00,0.00,N,5,-400,
20241104,37650,38450,38900,37450,29258,1120131300,00,0.00,N,5,-800,
20241028,38450,37550,38450,37550,17248,656532050,00,0.00,N,2,450,
20241021,38000,38050,38650,37500,30222,1142386300,00,0.00,N,2,450,
20241014,37550,38800,39100,37500,62133,2376244000,00,0.00,N,5,-1300,
20241007,38850,39050,39600,38800,24690,964927000,00,0.00,N,5,-400,
20240930,39250,40150,40300,39050,18127,714602250,00,0.00,N,5,-550,
20240923,39800,39900,40550,39600,22304,890373000,00,0.00,N,5,-50,
20240919,39850,40400,40700,39650,25205,1006965500,00,0.00,N,5,-250,
20240909,40100,39600,40300,39050,33850,1344401500,00,0.00,N,2,500,
20240902,39600,39400,39700,38800,27830,1093071250,00,0.00,N,2,250,
20240826,39350,39450,39900,39050,30223,1186750000,00,0.00,N,5,-100,
20240819,39450,39550,39900,39150,23707,934341650,00,0.00,N,5,-100,
20240812,39550,39200,40100,38850,51817,2036719900,00,0.00,N,2,350,
20240805,39200,40800,41500,38750,73362,2913836750,00,0.00,N,5,-1600,
20240729,40800,42000,42450,40600,28158,1176913050,00,0.00,N,5,-1050,
20240722,41850,41250,41900,39950,24286,1001674600,00,0.00,N,2,500,
20240715,41350,41450,42200,41100,23936,995674850,00,0.00,N,5,-100,
20240708,41450,41000,41600,40500,31861,1307207500,00,0.00,N,2,300,
20240701,41150,42950,43000,41050,38494,1603325950,00,0.00,N,5,-1800,
20240624,42950,43550,43900,42300,33885,1453388150,00,0.00,N,5,-550,
20240617,43500,46800,46800,43400,114489,5110483850,00,0.00,N,5,-1500,
20240610,45000,42350,45800,42250,135898,5997805800,00,0.00,N,2,2650,
20240603,42350,42700,43700,41700,31014,1316367150,00,0.00,N,5,-300,
20240527,42650,45100,45600,40600,68503,2991840300,00,0.00,N,5,-2450,
20240520,45100,43950,45950,43750,143259,6410335000,00,0.00,N,2,1400,
20240513,43700,41150,47900,41100,339737,15139756500,00,0.00,N,2,2650,
20240507,41050,40800,41150,40000,35573,1453765950,00,0.00,N,2,300,
20240429,40750,40600,40950,40350,21617,879033400,00,0.00,N,2,200,
20240422,40550,39600,40850,39500,33474,1346072550,00,0.00,N,2,1050,
20240415,39500,39000,39650,38750,26463,1036785000,00,0.00,N,2,400,
20240408,39100,40000,40150,39000,28479,1123582200,00,0.00,N,5,-900,
20240401,40000,40650,40750,39900,30381,1224012050,00,0.00,N,5,-300,
20240325,40300,40150,40950,39900,27961,1132274400,00,0.00,N,2,250,
20240318,40050,40100,40400,39600,37665,1507233850,00,0.00,N,5,-50,
20240311,40100,40050,40800,40050,30690,1238061250,00,0.00,N,5,-300,
20240304,40400,40900,41700,40050,46720,1906329150,00,0.00,N,5,-400,
20240226,40800,41900,42100,40700,29765,1226986400,00,0.00,N,5,-1050,
20240219,41850,41750,42450,41600,58132,2439423600,00,0.00,N,2,100,
20240213,41750,41200,42150,40500,76366,3154596150,00,0.00,N,2,600,
20240205,41150,41100,41950,40950,56295,2327533950,00,0.00,N,2,100,
20240129,41050,40050,41150,39850,112805,4558855400,00,0.00,N,2,1000,
20240122,40050,40750,40900,39900,36843,1480995250,00,0.00,N,5,-50,
20240115,40100,40850,40950,39900,38056,1537640850,00,0.00,N,5,-650,
20240108,40750,41250,41400,40000,54134,2201798350,00,0.00,N,5,-500,
20240102,41250,41100,41750,40950,41597,1715763750,00,0.00,N,3,0,
20231226,41250,41550,41900,40850,42438,1755471150,00,0.00,N,5,-250,
20231218,41500,41900,42300,41250,57036,2378098000,00,0.00,N,5,-300,
20231211,41800,43650,43650,41800,57544,2447081650,00,0.00,N,5,-1850,
20231204,43650,44200,44200,42650,32571,1407401450,00,0.00,N,2,450,
20231127,43200,44600,44650,42800,28045,1225753000,00,0.00,N,5,-1350,
20231120,44550,44900,45350,44200,26374,1178965850,00,0.00,N,5,-350,
20231113,44900,45300,46400,44850,33043,1501573600,00,0.00,N,5,-700,
20231106,45600,46000,46250,44450,38309,1726248600,00,0.00,N,2,50,
20231030,45550,45600,46550,44000,48216,2186112950,00,0.00,N,2,350,
20231023,45200,43950,46450,43550,61188,2756451050,00,0.00,N,2,1200,
20231016,44000,43250,44450,43000,34723,1526561950,00,0.00,N,2,750,
20231010,43250,44300,44750,42750,22711,995216450,00,0.00,N,5,-650,
20231004,43900,43550,44100,42100,20574,891199950,00,0.00,N,2,750,
20230925,43150,43500,44050,42650,13729,595361900,00,0.00,N,5,-300,
20230918,43450,43100,44200,42100,25037,1081720700,00,0.00,N,5,-150,
20230911,43600,43500,45750,41700,81536,3558665200,00,0.00,N,2,700,
20230904,42900,44700,44700,41250,69904,2965685850,00,0.00,N,5,-1900,
20230828,44800,46300,47450,44250,56123,2565828850,00,0.00,N,5,-1500,
20230821,46300,47000,47550,43500,76192,3467378050,00,0.00,N,5,-650,
20230814,46950,41950,49500,41250,187518,8638536100,00,0.00,N,2,5350,
20230807,41600,41150,42350,40650,34659,1442585400,00,0.00,N,2,500,
20230731,41100,41050,42000,40300,35105,1442147700,00,0.00,N,2,100,
20230724,41000,41550,42300,38250,70671,2832551750,00,0.00,N,5,-850,
20230717,41850,41800,43000,41100,31152,1294788250,00,0.00,N,5,-50,
20230710,41900,40150,42850,40100,45775,1913582700,00,0.00,N,2,1800,
20230703,40100,44300,45250,38650,91323,3842081250,00,0.00,N,5,-4250,
20230626,44350,44600,45200,43700,37204,1654695000,00,0.00,N,5,-50,
20230619,44400,46700,46850,44250,72671,3277935200,00,0.00,N,5,-2300,
20230612,46700,48150,48600,46250,43656,2057578700,00,0.00,N,5,-1450,
20230605,48150,48250,49300,48150,27492,1336084400,00,0.00,N,5,-200,
20230530,48350,48700,49300,48100,21997,1071391400,00,0.00,N,5,-350,
20230522,48700,48350,49350,48050,34199,1665145550,00,0.00,N,2,300,
20230515,48400,47750,48900,47550,43034,2074691900,00,0.00,N,2,550,
20230508,47850,47800,48800,47350,31339,1509817600,00,0.00,N,2,50,
20230502,47800,47550,48150,47100,16634,791891750,00,0.00,N,2,350,
20230424,47450,48200,48500,47000,38769,1848034150,00,0.00,N,5,-750,
20230417,48200,49000,49150,47950,63675,3086370200,00,0.00,N,5,-600,
20230410,48800,49250,49700,48150,51299,2499135350,00,0.00,N,5,-450,
20230403,49250,47850,51400,47350,69766,3416840950,00,0.00,N,2,1400,
20230327,47850,48350,48800,47250,46369,2215891800,00,0.00,N,2,50,
20230320,47800,49850,50600,47600,63374,3116317400,00,0.00,N,5,-1500,
20230313,49300,49350,51300,48850,62655,3128509000,00,0.00,N,5,-900,
20230306,50200,49350,51100,49150,65030,3256032900,00,0.00,N,2,1000,
20230227,49200,49550,51000,48800,31516,1557638850,00,0.00,N,5,-500,
20230220,49700,50400,51400,49600,39075,1966952600,00,0.00,N,5,-700,
20230213,50400,50500,51500,49800,35829,1811927100,00,0.00,N,5,-200,
20230206,50600,51300,51700,50200,27919,1420981200,00,0.00,N,5,-700,
20230130,51300,51500,52300,50600,27583,1411492800,00,0.00,N,3,0,
20230125,51300,50500,51600,50300,19624,1000912800,00,0.00,N,2,800,
20230116,50500,50700,51400,49300,27371,1375813100,00,0.00,N,5,-200,
20230109,50700,49700,51500,49400,39399,1982233100,00,0.00,N,2,1450,
20230102,49250,53800,53800,48550,46347,2312797850,00,0.00,N,5,-3550,
20221226,52800,52900,56200,52200,68578,3715446700,00,0.00,N,2,100,
20221219,52700,51700,53200,50700,38820,2026113300,00,0.00,N,2,1000,
20221212,51700,51200,52000,50300,33837,1734050000,00,0.00,N,2,300,
20221205,51400,51000,51700,49600,54723,2755872200,00,0.00,N,2,400,
20221128,51000,53600,53600,49300,161211,8063572200,00,0.00,N,5,-3200,
20221121,54200,51800,54600,51700,50305,2681081900,00,0.00,N,2,2400,
20221114,51800,53000,54900,51300,76249,4023471000,00,0.00,N,5,-1600,
20221107,53400,47650,53600,47650,136459,6973713300,00,0.00,N,2,5750,
20221031,47650,46850,47750,46450,54594,2576201850,00,0.00,N,2,1000,
20221024,46650,48000,48100,45700,54517,2545358450,00,0.00,N,3,0,
20221017,46650,47050,48800,46200,55596,2630480550,00,0.00,N,5,-850,
20221011,47500,49000,49050,46350,55097,2609111900,00,0.00,N,5,-2100,
20221004,49600,51500,53400,49550,54170,2748784800,00,0.00,N,5,-1900,
20220926,51500,53900,55000,50900,66172,3487263300,00,0.00,N,5,-2500,
20220919,54000,54400,56500,53500,48104,2631701600,00,0.00,N,5,-300,
20220913,54300,56600,57000,54300,40543,2240146300,00,0.00,N,5,-1300,
20220905,55600,56200,56900,55100,33841,1892334000,00,0.00,N,5,-500,
20220829,56100,57200,57900,56000,46233,2628107000,00,0.00,N,5,-2100,
20220822,58200,59200,59200,57100,55166,3204917800,00,0.00,N,5,-1300,
20220816,59500,60800,61100,59100,60923,3655129400,00,0.00,N,5,-1300,
20220808,60800,59500,61800,58400,73481,4390198100,00,0.00,N,2,1700,
20220801,59100,59500,59500,58200,35765,2104808600,00,0.00,N,5,-300,
20220725,59400,58600,59700,57600,45055,2653568000,00,0.00,N,2,800,
20220718,58600,57800,59400,57500,68966,4037888200,00,0.00,N,2,1200,
20220711,57400,59400,59400,57100,50585,2927381300,00,0.00,N,5,-1700,
20220704,59100,57900,59900,57200,45753,2688120400,00,0.00,N,2,1500,
20220627,57600,59200,60300,57000,49105,2876899000,00,0.00,N,5,-1500,
20220620,59100,60600,61200,57400,71714,4215299100,00,0.00,N,5,-1600,
20220613,60700,63500,63600,59600,77716,4781251900,00,0.00,N,5,-3800,
20220607,64500,65700,65800,63700,49437,3190266800,00,0.00,N,5,-1600,
20220530,66100,66700,67200,65700,38372,2541443000,00,0.00,N,5,-400,
20220523,66500,65300,67400,65100,87178,5762545700,00,0.00,N,2,1400,
20220516,65100,69900,70400,64200,216883,14362234800,00,0.00,N,5,-2800,
20220509,67900,68700,70600,67000,104372,7150118900,00,0.00,N,5,-900,
20220502,68800,68300,70000,67200,95731,6559439400,00,0.00,N,5,-600,
20220425,69400,69500,70900,67500,119425,8259231200,00,0.00,N,5,-900,
20220418,70300,68500,72000,68200,111804,7888720500,00,0.00,N,2,1600,
20220411,68700,68600,69400,67500,58644,4038082400,00,0.00,N,2,100,
20220404,68600,68000,68700,66800,81545,5546667600,00,0.00,N,2,1400,
20220328,67200,66200,68000,65400,81716,5487577900,00,0.00,N,2,1000,
20220321,66200,65700,66500,65300,70437,4640600500,00,0.00,N,2,600,
20220314,65600,67000,67000,63700,103632,6725360200,00,0.00,N,5,-1100,
20220307,66700,68500,68700,65600,78406,5255778700,00,0.00,N,5,-2100,
20220228,68800,67700,68800,67000,29679,2016619500,00,0.00,N,2,200,
20220221,68600,67800,68700,66600,49055,3316106500,00,0.00,N,2,700,
20220214,67900,67400,68100,66000,47604,3194688200,00,0.00,N,2,300,
20220207,67600,68400,69100,67200,66553,4539820300,00,0.00,N,5,-800,
20220203,68400,67900,68600,67300,19669,1336942100,00,0.00,N,2,1000,
20220124,67400,67500,67900,65000,68121,4553982500,00,0.00,N,5,-200,
20220117,67600,68600,68900,67000,44642,3025838800,00,0.00,N,5,-1000,
20220110,68600,68400,69000,67500,49658,3389902600,00,0.00,N,2,200,
20220103,68400,68700,69100,67700,34257,2333738000,00,0.00,N,5,-300,
20211227,68700,68100,70000,67600,54375,3746100000,00,0.00,N,2,600,
20211220,68100,67900,68500,67300,32171,2181593200,00,0.00,N,2,200,
20211213,67900,69100,70000,67500,60501,4171220900,00,0.00,N,5,-1100,
20211206,69000,68500,70000,67800,56520,3900842100,00,0.00,N,2,200,
20211129,68800,66400,70000,66300,96733,6632257000,00,0.00,N,2,600,
20211122,68200,69900,70100,67300,85290,5896909800,00,0.00,N,5,-1700,
20211115,69900,68500,70000,67900,93243,6439867400,00,0.00,N,2,1500,
20211108,68400,69000,70000,67500,72180,4953052500,00,0.00,N,5,-1300,
20211101,69700,70700,70800,68400,73350,5092726500,00,0.00,N,5,-800,
20211025,70500,70300,71300,69300,76850,5387524500,00,0.00,N,2,200,
20211018,70300,70100,70900,69500,54910,3853865000,00,0.00,N,2,200,
20211012,70100,69500,70400,69000,49256,3439985900,00,0.00,N,2,600,
20211005,69500,71100,71400,69300,67027,4705666700,00,0.00,N,5,-1600,
20210927,71100,73000,73700,69400,90847,6513464200,00,0.00,N,5,-1800,
20210923,72900,72200,73700,71400,40112,2913622600,00,0.00,N,2,500,
20210913,72400,74200,75500,72100,78987,5819446300,00,0.00,N,5,-2100,
20210906,74500,74800,75800,73400,102103,7620169600,00,0.00,N,2,800,
20210830,73700,73300,74600,72500,58020,4257402800,00,0.00,N,2,600,
20210823,73100,72100,74000,71800,91855,6702194600,00,0.00,N,2,1300,
20210817,71800,74000,75600,71700,108367,7988760700,00,0.00,N,5,-2200,
20210809,74000,76000,76000,72500,117414,8739509000,00,0.00,N,5,-1700,
20210802,75700,76700,78100,75500,121891,9389900800,00,0.00,N,5,-1000,
20210726,76700,76500,77400,75300,90512,6922782600,00,0.00,N,5,-100,
20210719,76800,75900,77100,75000,80518,6128839800,00,0.00,N,2,900,
20210712,75900,74200,76100,74200,74098,5579122300,00,0.00,N,2,1800,