KissMeData/284740/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,20600,19800,20850,19640,132417,2683614800,00,0.00,N,2,900,
20250210,19700,19840,19840,19310,111119,2168998240,00,0.00,N,5,-150,
20250203,19850,19110,20150,18900,88183,1717552800,00,0.00,N,2,540,
20250131,19310,19320,19430,19150,40235,774473890,00,0.00,N,5,-10,
20250120,19320,19910,19990,19300,99736,1955918500,00,0.00,N,5,-500,
20250113,19820,20150,20450,19720,90379,1802767310,00,0.00,N,5,-280,
20250106,20100,20100,20750,20000,74504,1514482650,00,0.00,N,2,50,
20241230,20050,20750,20800,19990,55189,1118595780,00,0.00,N,5,-750,
20241223,20800,20450,21450,20400,67075,1403407200,00,0.00,N,2,400,
20241216,20400,20150,20900,20100,58278,1197806400,00,0.00,N,2,250,
20241209,20150,19790,20550,18940,126504,2495119900,00,0.00,N,2,290,
20241202,19860,20750,21100,19600,120194,2439787110,00,0.00,N,5,-890,
20241125,20750,20650,21250,20350,102523,2132470050,00,0.00,N,2,150,
20241118,20600,21200,21400,20550,73571,1541119300,00,0.00,N,5,-600,
20241111,21200,22300,22300,20150,118803,2484734650,00,0.00,N,5,-1150,
20241104,22350,22000,22900,21900,106557,2382656950,00,0.00,N,2,200,
20241028,22150,22500,22850,22000,96663,2165421250,00,0.00,N,5,-250,
20241021,22400,23300,23900,22250,158010,3669658000,00,0.00,N,5,-900,
20241014,23300,22700,23750,22400,142297,3325248400,00,0.00,N,2,600,
20241007,22700,22850,23100,22150,72788,1654373450,00,0.00,N,5,-150,
20240930,22850,22950,23400,22700,67367,1554745650,00,0.00,N,5,-100,
20240923,22950,21950,23250,21350,179741,4065914950,00,0.00,N,2,1100,
20240919,21850,21500,21950,21150,34224,736934700,00,0.00,N,2,400,
20240909,21450,21000,21650,20500,62648,1329011550,00,0.00,N,2,100,
20240902,21350,22150,22250,21100,77963,1695102050,00,0.00,N,5,-850,
20240826,22200,21500,22500,21200,123277,2695553550,00,0.00,N,2,550,
20240819,21650,21000,21800,20600,119993,2547244050,00,0.00,N,2,750,
20240812,20900,20800,21300,20700,78733,1645147300,00,0.00,N,2,200,
20240805,20700,21400,21400,19730,172103,3537911680,00,0.00,N,5,-800,
20240729,21500,22550,22600,21400,123338,2724535650,00,0.00,N,5,-900,
20240722,22400,22400,23050,21950,133050,2968322850,00,0.00,N,5,-100,
20240715,22500,22500,23600,22150,164332,3763772350,00,0.00,N,5,-50,
20240708,22550,22550,23150,22150,112266,2535662900,00,0.00,N,5,-50,
20240701,22600,23800,24000,22600,139550,3268845600,00,0.00,N,5,-1100,
20240624,23700,23000,24400,22000,254937,6021184750,00,0.00,N,2,550,
20240617,23150,23150,23850,22550,179813,4196353850,00,0.00,N,5,-100,
20240610,23250,21500,23250,21450,259611,5808114850,00,0.00,N,2,1550,
20240603,21700,21150,21900,21050,133238,2879002250,00,0.00,N,2,650,
20240527,21050,23000,23050,21050,283103,6182461450,00,0.00,N,5,-1950,
20240520,23000,23450,23600,22950,126355,2938082900,00,0.00,N,5,-500,
20240513,23500,23350,24350,23300,168281,4005666500,00,0.00,N,2,150,
20240507,23350,23150,23700,23000,93431,2185894700,00,0.00,N,2,200,
20240429,23150,23150,23500,22650,79210,1830170700,00,0.00,N,3,0,
20240422,23150,21800,23250,21800,122732,2781500450,00,0.00,N,2,1350,
20240415,21800,21600,22000,21050,99929,2152221700,00,0.00,N,2,200,
20240408,21600,22100,22200,21200,85052,1853402200,00,0.00,N,5,-500,
20240401,22100,22700,22700,21700,130086,2889635250,00,0.00,N,5,-600,
20240325,22700,21900,23000,21450,196154,4372895000,00,0.00,N,2,800,
20240318,21900,22050,22100,21150,202811,4381584450,00,0.00,N,2,300,
20240311,21600,19870,23100,19810,402963,8789244720,00,0.00,N,2,1700,
20240304,19900,20100,20750,19750,120749,2405211530,00,0.00,N,5,-150,
20240226,20050,21000,21100,20000,67212,1369091670,00,0.00,N,5,-950,
20240219,21000,21150,21650,20700,82471,1741784950,00,0.00,N,5,-150,
20240213,21150,20900,21400,20850,43272,911978350,00,0.00,N,2,250,
20240205,20900,21000,21350,20700,57405,1207613350,00,0.00,N,5,-100,
20240129,21000,20050,21100,20000,96274,1966814500,00,0.00,N,2,1000,
20240122,20000,20050,20350,19920,59124,1186222320,00,0.00,N,5,-100,
20240115,20100,20850,21250,19990,80705,1654621230,00,0.00,N,5,-750,
20240108,20850,20950,21500,20750,120571,2537934650,00,0.00,N,5,-150,
20240102,21000,21450,21950,20950,67153,1441870600,00,0.00,N,5,-450,
20231226,21450,21700,21850,21300,53032,1143759050,00,0.00,N,5,-200,
20231218,21650,21900,22000,21400,129680,2806285900,00,0.00,N,5,-250,
20231211,21900,23250,23400,21200,364533,8086246800,00,0.00,N,5,-1100,
20231204,23000,22950,23500,22350,131138,3019608950,00,0.00,N,2,250,
20231127,22750,22700,23050,22150,125594,2838504750,00,0.00,N,2,200,
20231120,22550,21900,22900,21800,130521,2931346750,00,0.00,N,2,800,
20231113,21750,22800,24900,21650,337421,7636024800,00,0.00,N,5,-950,
20231106,22700,20600,22950,20600,197753,4342983250,00,0.00,N,2,2100,
20231030,20600,20150,20900,20050,90662,1859634800,00,0.00,N,2,400,
20231023,20200,20200,21200,20050,129772,2657529800,00,0.00,N,3,0,
20231016,20200,20400,21300,19970,186063,3817282560,00,0.00,N,5,-350,
20231010,20550,19950,20850,19840,112095,2271279280,00,0.00,N,2,670,
20231004,19880,20800,20800,19710,123165,2479091980,00,0.00,N,5,-920,
20230925,20800,21450,21500,20650,62421,1310158150,00,0.00,N,5,-500,
20230918,21300,22200,22450,20950,131141,2865973450,00,0.00,N,5,-900,
20230911,22200,21500,22300,21350,141808,3095728850,00,0.00,N,2,500,
20230904,21700,22050,22400,21050,224424,4864962300,00,0.00,N,5,-300,
20230828,22000,23500,27900,21850,1802481,43163830400,00,0.00,N,2,50,
20230821,21950,21200,22050,20700,122180,2610834250,00,0.00,N,2,750,
20230814,21200,22500,23000,20950,91598,2012991250,00,0.00,N,5,-1300,
20230807,22500,22250,22900,21750,136121,3036621450,00,0.00,N,2,250,
20230731,22250,22000,22400,21250,75239,1640120350,00,0.00,N,2,450,
20230724,21800,22350,22350,20150,163992,3478404650,00,0.00,N,5,-750,
20230717,22550,23200,23600,22100,70070,1597211000,00,0.00,N,5,-850,
20230710,23400,22600,23600,22000,98047,2233634600,00,0.00,N,2,800,
20230703,22600,23550,23950,22250,146790,3369634400,00,0.00,N,5,-900,
20230626,23500,22650,24350,22350,113904,2664586550,00,0.00,N,2,850,
20230619,22650,24300,24500,22550,130900,3066617950,00,0.00,N,5,-1500,
20230612,24150,25900,25900,24150,114050,2817593400,00,0.00,N,5,-1600,
20230605,25750,25100,25850,24800,84889,2161499850,00,0.00,N,2,650,
20230530,25100,25100,25350,24750,44508,1113182400,00,0.00,N,2,50,
20230522,25050,24600,25250,24450,64385,1603360850,00,0.00,N,2,500,
20230515,24550,25100,25300,23900,96850,2362588200,00,0.00,N,5,-750,
20230508,25300,24850,25350,24800,75103,1885871600,00,0.00,N,2,200,
20230502,25100,25500,25600,24750,51700,1299193850,00,0.00,N,5,-400,
20230424,25500,25750,26000,24650,118577,2993192850,00,0.00,N,5,-250,
20230417,25750,27200,27200,25650,146289,3818282600,00,0.00,N,5,-900,
20230410,26650,26200,27250,25750,109158,2877713200,00,0.00,N,2,450,
20230403,26200,26550,26950,26000,103628,2730362250,00,0.00,N,5,-300,
20230327,26500,26350,26700,25800,118128,3085676750,00,0.00,N,2,150,
20230320,26350,26850,27350,26250,108308,2887081100,00,0.00,N,5,-500,
20230313,26850,28800,29000,26600,187201,5123634600,00,0.00,N,5,-2150,
20230306,29000,30000,30200,28700,100853,2956412400,00,0.00,N,5,-950,
20230227,29950,29550,30000,28800,89631,2652763100,00,0.00,N,2,400,
20230220,29550,29200,30300,29150,98379,2910898300,00,0.00,N,2,450,
20230213,29100,29800,29850,28700,91869,2685390300,00,0.00,N,5,-1050,
20230206,30150,30550,30700,29650,104721,3152513300,00,0.00,N,5,-400,
20230130,30550,29350,30750,29200,133013,3967858400,00,0.00,N,2,1200,
20230125,29350,29000,29600,28750,65188,1898861550,00,0.00,N,2,450,
20230116,28900,29750,30250,28600,122606,3569756000,00,0.00,N,5,-1050,
20230109,29950,28300,30300,28300,78808,2333751350,00,0.00,N,2,1750,
20230102,28200,29800,29800,27600,124448,3531404900,00,0.00,N,5,-1200,
20221226,29400,31250,32100,29050,73116,2246414100,00,0.00,N,5,-2350,
20221219,31750,31450,32400,31200,76339,2424987250,00,0.00,N,2,200,
20221212,31550,32350,32450,31550,62463,1992173050,00,0.00,N,5,-800,
20221205,32350,32700,32800,31650,88559,2846527400,00,0.00,N,2,150,
20221128,32200,30750,33100,30400,128646,4115641850,00,0.00,N,2,1400,
20221121,30800,30850,31400,30200,75758,2340396400,00,0.00,N,5,-50,
20221114,30850,30650,31000,29350,94490,2838128950,00,0.00,N,2,200,
20221107,30650,28250,31000,28200,106748,3165395750,00,0.00,N,2,1950,
20221031,28700,28950,29450,28050,68968,1976827250,00,0.00,N,5,-250,
20221024,28950,29500,30000,28150,60487,1750000250,00,0.00,N,5,-100,
20221017,29050,28600,29700,27800,119590,3422321050,00,0.00,N,2,150,
20221011,28900,29450,29900,27700,73819,2094891550,00,0.00,N,5,-1000,
20221004,29900,28050,30000,28050,109872,3195108650,00,0.00,N,2,1800,
20220926,28100,26900,28850,26700,149719,4164605900,00,0.00,N,2,800,
20220919,27300,28250,29000,27050,88720,2485442000,00,0.00,N,5,-950,
20220913,28250,29500,30200,27900,163624,4689403500,00,0.00,N,5,-1250,
20220905,29500,31450,33050,29300,161339,4981503750,00,0.00,N,5,-2450,
20220829,31950,31050,32900,30600,151139,4840875250,00,0.00,N,2,50,
20220822,31900,30400,33550,29450,291557,9406623650,00,0.00,N,2,1500,
20220816,30400,31600,31850,30100,53886,1675514350,00,0.00,N,5,-1100,
20220808,31500,30050,31550,29850,81867,2544848150,00,0.00,N,2,1350,
20220801,30150,31400,31400,30100,74621,2279442650,00,0.00,N,5,-1350,
20220725,31500,29600,31500,29100,58372,1790130150,00,0.00,N,2,1900,
20220718,29600,28200,30550,28000,101856,3016946900,00,0.00,N,2,1650,
20220711,27950,28150,29550,27400,95242,2707783400,00,0.00,N,5,-200,
20220704,28150,28650,30650,27400,136809,3926956600,00,0.00,N,5,-650,
20220627,28800,28350,30200,27750,107169,3099998750,00,0.00,N,2,500,
20220620,28300,27950,28450,26550,163740,4459652700,00,0.00,N,2,650,
20220613,27650,30900,31250,27600,159845,4660244950,00,0.00,N,5,-3650,
20220607,31300,32300,32400,30850,100163,3155768100,00,0.00,N,5,-850,
20220530,32150,31950,32450,31300,82899,2652646500,00,0.00,N,2,500,
20220523,31650,30950,31850,30350,121223,3784086050,00,0.00,N,2,850,
20220516,30800,33150,33300,30100,262219,8257024800,00,0.00,N,5,-2050,
20220509,32850,34050,34050,31600,228916,7472409050,00,0.00,N,5,-1350,
20220502,34200,34900,35150,33800,140512,4848115150,00,0.00,N,5,-900,
20220425,35100,34500,35100,33900,176979,6097669500,00,0.00,N,2,200,
20220418,34900,34250,35450,34000,236349,8221978950,00,0.00,N,2,550,
20220411,34350,34350,34900,34000,211945,7272360000,00,0.00,N,3,0,
20220404,34350,35050,35300,34050,207590,7214247850,00,0.00,N,5,-650,
20220328,35000,35200,35650,34650,199945,7014020050,00,0.00,N,5,-50,
20220321,35050,35100,35300,34400,243294,8459928650,00,0.00,N,2,100,
20220314,34950,37850,37900,34600,346047,12262129850,00,0.00,N,5,-3000,
20220307,37950,37550,38650,36700,82535,3106434000,00,0.00,N,3,0,
20220228,37950,38400,39200,37700,115361,4430699500,00,0.00,N,2,150,
20220221,37800,37800,38750,36850,153421,5815238100,00,0.00,N,2,800,
20220214,37000,36550,37600,35850,82998,3050687550,00,0.00,N,2,150,
20220207,36850,36700,38200,35500,118710,4402014350,00,0.00,N,2,150,
20220203,36700,35500,37000,35200,54889,1991775800,00,0.00,N,2,2100,
20220124,34600,37450,37750,33050,228163,7913322600,00,0.00,N,5,-2400,
20220117,37000,38100,38350,36750,149402,5589341650,00,0.00,N,5,-900,
20220110,37900,39400,40500,37850,215746,8382742900,00,0.00,N,5,-1550,
20220103,39450,39200,39900,38250,212252,8312334650,00,0.00,N,2,250,
20211227,39200,39200,39200,38100,130312,5029394850,00,0.00,N,2,300,
20211220,38900,38200,39000,37850,146266,5629014300,00,0.00,N,2,700,
20211213,38200,39500,39800,37900,220129,8487846350,00,0.00,N,5,-1650,
20211206,39850,38300,39850,37700,316327,12235645250,00,0.00,N,2,1500,
20211129,38350,38950,39750,37050,341607,12968611150,00,0.00,N,5,-1100,
20211122,39450,40050,40900,39400,251023,10042456550,00,0.00,N,5,-200,
20211115,39650,39600,42800,39000,428941,17335352050,00,0.00,N,2,250,
20211108,39400,40300,41300,38350,356370,14213438200,00,0.00,N,5,-750,
20211101,40150,43500,44700,39050,1150437,45723989000,00,0.00,N,5,-3350,
20211025,43500,45000,45750,43250,177957,7998334200,00,0.00,N,5,-1500,
20211018,45000,43650,45350,43000,220490,9728389800,00,0.00,N,2,1750,
20211012,43250,42300,43900,42100,115388,4963446300,00,0.00,N,2,1050,
20211005,42200,42650,42700,40650,128492,5374915450,00,0.00,N,5,-500,
20210927,42700,41650,44550,41650,279747,12127490900,00,0.00,N,2,1100,
20210923,41600,41850,42200,41000,49591,2055180950,00,0.00,N,5,-300,
20210913,41900,40800,43150,40250,213795,8969615650,00,0.00,N,2,750,
20210906,41150,40850,41750,39750,223104,9065790900,00,0.00,N,2,200,
20210830,40950,42750,43200,40750,170465,7106171900,00,0.00,N,5,-1150,
20210823,42100,40600,42450,40600,121169,5033798900,00,0.00,N,2,2050,
20210817,40050,41500,42750,40000,171513,7108679950,00,0.00,N,5,-1600,
20210809,41650,45250,45250,41000,297215,12749444900,00,0.00,N,5,-3750,
20210802,45400,45200,47300,45050,169587,7772367850,00,0.00,N,2,150,
20210726,45250,47050,47250,44500,266907,12338167350,00,0.00,N,5,-1650,
20210719,46900,44400,47350,43900,383970,17457797000,00,0.00,N,2,2700,
20210712,44200,43300,45300,43300,295633,13105254200,00,0.00,N,2,950,