KissMeData/023910/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,25850,25950,26200,25700,26289,681180600,00,0.00,N,5,-100,
20250203,25950,25650,26100,25200,25817,660568850,00,0.00,N,2,250,
20250131,25700,25900,25950,25650,4236,109424150,00,0.00,N,5,-250,
20250120,25950,26350,26350,25600,23412,605615950,00,0.00,N,5,-400,
20250113,26350,26150,26500,25500,24655,638665100,00,0.00,N,2,200,
20250106,26150,26050,26500,26000,21695,567655750,00,0.00,N,3,0,
20241230,26150,25700,26300,25700,7664,199555200,00,0.00,N,3,0,
20241223,26150,26850,27000,25850,26477,704555650,00,0.00,N,5,-700,
20241216,26850,26550,27100,26500,28739,768761700,00,0.00,N,2,300,
20241209,26550,25650,26750,25400,41669,1086972200,00,0.00,N,2,850,
20241202,25700,27400,27400,25050,55145,1452631150,00,0.00,N,5,-1700,
20241125,27400,26200,27500,26200,45477,1223525550,00,0.00,N,2,1200,
20241118,26200,25650,26350,25650,30785,802770100,00,0.00,N,2,650,
20241111,25550,25400,25850,23750,75483,1874881200,00,0.00,N,2,150,
20241104,25400,25150,25450,25000,12290,310853750,00,0.00,N,2,300,
20241028,25100,25150,25450,25000,25493,639932200,00,0.00,N,5,-150,
20241021,25250,25600,25850,25050,40615,1030127650,00,0.00,N,5,-400,
20241014,25650,26000,26150,25200,80146,2051824250,00,0.00,N,5,-350,
20241007,26000,26200,26400,25850,40128,1045724950,00,0.00,N,5,-50,
20240930,26050,26250,26300,25850,15201,395533450,00,0.00,N,3,0,
20240923,26050,26500,26500,25850,34483,900056600,00,0.00,N,5,-200,
20240919,26250,26050,26300,25750,11370,295975350,00,0.00,N,2,150,
20240909,26100,25650,26150,25500,14741,382466800,00,0.00,N,2,400,
20240902,25700,26350,26500,25450,50031,1293919100,00,0.00,N,5,-800,
20240826,26500,26750,27750,26050,50928,1342641950,00,0.00,N,5,-250,
20240819,26750,27300,27550,26500,46102,1246000650,00,0.00,N,5,-500,
20240812,27250,27150,27300,26450,33667,904200900,00,0.00,N,2,300,
20240805,26950,27600,27700,25800,55118,1480540900,00,0.00,N,5,-750,
20240729,27700,28300,28500,27450,44796,1249305800,00,0.00,N,5,-450,
20240722,28150,28250,28350,27950,16620,466999600,00,0.00,N,3,0,
20240715,28150,28250,28800,28000,30378,857870700,00,0.00,N,5,-100,
20240708,28250,28100,28500,28000,31789,897433450,00,0.00,N,2,150,
20240701,28100,27950,28200,27750,30977,866554300,00,0.00,N,2,150,
20240624,27950,28200,28400,27600,53831,1504400150,00,0.00,N,5,-250,
20240617,28200,28600,28600,27950,38653,1089831100,00,0.00,N,5,-200,
20240610,28400,28700,28850,28150,28219,802032550,00,0.00,N,5,-300,
20240603,28700,29100,29100,28600,15672,452257000,00,0.00,N,5,-350,
20240527,29050,29250,29350,28550,27428,793381550,00,0.00,N,5,-50,
20240520,29100,29150,29350,28600,49274,1430196050,00,0.00,N,2,300,
20240513,28800,28650,29300,28400,64751,1865105500,00,0.00,N,2,200,
20240507,28600,28550,28700,28450,50830,1453089900,00,0.00,N,2,100,
20240429,28500,28450,28550,28250,17890,508254600,00,0.00,N,2,50,
20240422,28450,28200,28500,28000,26553,750219600,00,0.00,N,2,400,
20240415,28050,27800,28200,27600,34175,954302600,00,0.00,N,2,150,
20240408,27900,28200,28200,27650,22863,637880400,00,0.00,N,5,-200,
20240401,28100,28400,28550,27900,23598,663941100,00,0.00,N,5,-200,
20240325,28300,28150,28500,27700,39835,1118118350,00,0.00,N,2,150,
20240318,28150,28250,28600,27850,33829,953551100,00,0.00,N,5,-100,
20240311,28250,28600,28600,27900,25807,727309300,00,0.00,N,5,-150,
20240304,28400,29000,29200,28250,23413,670119200,00,0.00,N,5,-600,
20240226,29000,29150,29200,28600,17751,512299750,00,0.00,N,2,100,
20240219,28900,28900,29650,28700,72145,2107203100,00,0.00,N,2,50,
20240213,28850,29050,29050,28350,27948,798904600,00,0.00,N,5,-100,
20240205,28950,28700,29300,28350,34292,988163650,00,0.00,N,2,350,
20240129,28600,28000,29000,27900,61324,1742698300,00,0.00,N,2,700,
20240122,27900,27850,28150,27450,33392,928808000,00,0.00,N,2,250,
20240115,27650,28500,28500,27650,53715,1501053500,00,0.00,N,5,-600,
20240108,28250,28150,29300,27650,72489,2062627300,00,0.00,N,2,300,
20240102,27950,27500,29000,27450,51441,1448404250,00,0.00,N,2,200,
20231226,27750,28000,28100,27600,14363,399661300,00,0.00,N,5,-250,
20231218,28000,28250,28250,27800,18015,503275600,00,0.00,N,5,-100,
20231211,28100,28000,28250,27700,26215,734615050,00,0.00,N,2,100,
20231204,28000,27600,28100,27350,97237,2688030000,00,0.00,N,2,350,
20231127,27650,27650,27800,27350,27350,754523050,00,0.00,N,3,0,
20231120,27650,27750,27900,27400,41759,1154334100,00,0.00,N,2,50,
20231113,27600,27100,27750,26850,92056,2505365500,00,0.00,N,2,500,
20231106,27100,27400,27400,26850,33313,899595200,00,0.00,N,5,-150,
20231030,27250,27000,27350,26750,14583,393975500,00,0.00,N,2,300,
20231023,26950,26600,27000,26250,23472,623870500,00,0.00,N,2,300,
20231016,26650,27350,27500,26450,26804,719839900,00,0.00,N,5,-850,
20231010,27500,27000,27650,26950,10477,285278600,00,0.00,N,2,500,
20231004,27000,27650,27650,26900,28691,777262950,00,0.00,N,5,-650,
20230925,27650,27950,27950,27350,21828,601357450,00,0.00,N,5,-300,
20230918,27950,28000,28200,27550,29278,817493800,00,0.00,N,5,-100,
20230911,28050,28450,28600,27500,62182,1737289900,00,0.00,N,5,-200,
20230904,28250,28300,28450,27650,39210,1099721700,00,0.00,N,5,-50,
20230828,28300,27900,28500,27400,69735,1943485400,00,0.00,N,2,500,
20230821,27800,27700,27900,27000,68800,1888873150,00,0.00,N,2,100,
20230814,27700,27700,28450,27550,120589,3382507300,00,0.00,N,2,200,
20230807,27500,27100,27550,26850,129532,3519047000,00,0.00,N,2,250,
20230731,27250,26500,27250,26200,66919,1782255550,00,0.00,N,2,600,
20230724,26650,27250,27300,25500,85738,2260744150,00,0.00,N,5,-800,
20230717,27450,27300,27750,26500,33778,912854900,00,0.00,N,2,150,
20230710,27300,27150,27500,26250,58888,1577512450,00,0.00,N,2,250,
20230703,27050,27600,27900,26850,35232,962925850,00,0.00,N,5,-650,
20230626,27700,27400,28000,27300,37381,1027159850,00,0.00,N,2,150,
20230619,27550,28000,28250,27350,41799,1160595250,00,0.00,N,5,-600,
20230612,28150,28650,28650,27850,51159,1442071950,00,0.00,N,5,-500,
20230605,28650,28250,28700,28150,39434,1120930800,00,0.00,N,2,400,
20230530,28250,28450,28500,28000,32243,909361050,00,0.00,N,5,-200,
20230522,28450,29150,29150,28300,40513,1159195150,00,0.00,N,5,-700,
20230515,29150,28600,29400,28250,44148,1274491200,00,0.00,N,2,550,
20230508,28600,28250,30300,28150,24425,702136900,00,0.00,N,2,350,
20230502,28250,28200,28250,27700,10155,283100200,00,0.00,N,2,300,
20230424,27950,28450,28450,27650,16448,460725550,00,0.00,N,5,-400,
20230417,28350,28700,28950,28000,22543,640262100,00,0.00,N,5,-450,
20230410,28800,28250,29300,27700,32840,938233950,00,0.00,N,2,550,
20230403,28250,27150,29500,26750,54678,1529940400,00,0.00,N,2,1300,
20230327,26950,27650,27800,26850,29395,794222850,00,0.00,N,5,-700,
20230320,27650,28000,28000,27250,17140,471738000,00,0.00,N,5,-200,
20230313,27850,28450,28750,27500,27505,769147500,00,0.00,N,5,-950,
20230306,28800,28550,28950,28450,11313,324699150,00,0.00,N,2,300,
20230227,28500,29250,29650,28300,41980,1209814950,00,0.00,N,5,-1150,
20230220,29650,30400,30450,29400,17168,512303750,00,0.00,N,5,-650,
20230213,30300,30950,30950,29600,21036,636852250,00,0.00,N,5,-300,
20230206,30600,30600,30800,29750,18263,551318100,00,0.00,N,2,150,
20230130,30450,29650,30700,28900,21431,638756900,00,0.00,N,2,1000,
20230125,29450,29600,29950,29100,12320,362839250,00,0.00,N,5,-150,
20230116,29600,29450,30200,29150,16038,475567800,00,0.00,N,5,-50,
20230109,29650,30100,30550,29400,14642,439463450,00,0.00,N,5,-450,
20230102,30100,30500,30900,29150,40091,1205321550,00,0.00,N,5,-500,
20221226,30600,30450,31350,29850,67166,2049710250,00,0.00,N,2,150,
20221219,30450,31000,31200,29700,57954,1773174800,00,0.00,N,5,-450,
20221212,30900,30750,32300,30300,91451,2852730200,00,0.00,N,2,300,
20221205,30600,30850,31000,29850,43517,1324487350,00,0.00,N,5,-150,
20221128,30750,29500,30800,28750,60203,1806166150,00,0.00,N,2,1250,
20221121,29500,30400,30850,29200,89491,2699980750,00,0.00,N,5,-750,
20221114,30250,28750,30500,28550,88105,2599414600,00,0.00,N,2,1550,
20221107,28700,28150,28900,28150,46748,1334611800,00,0.00,N,2,550,
20221031,28150,28000,28400,27600,73847,2076884150,00,0.00,N,2,300,
20221024,27850,27350,28000,27100,78650,2173444700,00,0.00,N,2,800,
20221017,27050,25900,27300,25750,112804,2993218250,00,0.00,N,2,1150,
20221011,25900,26250,26350,25450,75677,1951809650,00,0.00,N,5,-350,
20221004,26250,25800,26500,25700,37849,985741500,00,0.00,N,2,450,
20220926,25800,25800,26150,24250,87080,2190813850,00,0.00,N,5,-50,
20220919,25850,25850,26650,25700,20549,537202350,00,0.00,N,5,-150,
20220913,26000,26000,26400,25650,23151,601104000,00,0.00,N,3,0,
20220905,26000,25700,26200,25450,14515,374705450,00,0.00,N,2,350,
20220829,25650,26350,26350,25200,55536,1425512100,00,0.00,N,5,-950,
20220822,26600,27500,27500,26250,32133,858304950,00,0.00,N,5,-900,
20220816,27500,27100,27950,26850,26580,726066450,00,0.00,N,2,450,
20220808,27050,27050,27250,26550,14532,389776700,00,0.00,N,5,-150,
20220801,27200,27400,27400,26950,11583,314635850,00,0.00,N,5,-200,
20220725,27400,27000,27400,26500,14387,388160700,00,0.00,N,2,400,
20220718,27000,26750,27450,26750,18438,500125500,00,0.00,N,2,300,
20220711,26700,26100,27900,26000,45493,1221024550,00,0.00,N,2,600,
20220704,26100,25200,26200,24550,45223,1146966800,00,0.00,N,2,1000,
20220627,25100,25400,26000,24850,32561,824444300,00,0.00,N,5,-250,
20220620,25350,26200,26200,24500,84406,2123199250,00,0.00,N,5,-850,
20220613,26200,27300,27450,25800,68917,1826758200,00,0.00,N,5,-1550,
20220607,27750,28850,28850,27700,27874,785206350,00,0.00,N,5,-1000,
20220530,28750,29150,29150,28350,22519,650560750,00,0.00,N,5,-50,
20220523,28800,29150,29250,28600,32029,928064900,00,0.00,N,5,-100,
20220516,28900,27900,29450,27800,56620,1636570350,00,0.00,N,2,1000,
20220509,27900,28100,28300,27300,41234,1143518050,00,0.00,N,5,-450,
20220502,28350,29050,29150,28150,36072,1037281850,00,0.00,N,5,-750,
20220425,29100,28900,29250,28350,43198,1245060700,00,0.00,N,2,100,
20220418,29000,29300,29700,28750,43085,1261094750,00,0.00,N,5,-300,
20220411,29300,29450,29600,28900,44986,1314238900,00,0.00,N,2,50,
20220404,29250,29500,29950,29000,54853,1616670950,00,0.00,N,5,-250,
20220328,29500,29400,29700,28950,60266,1768520600,00,0.00,N,2,100,
20220321,29400,28750,29900,28500,82710,2399474700,00,0.00,N,2,650,
20220314,28750,29150,29150,28350,36372,1041346100,00,0.00,N,5,-400,
20220307,29150,29250,29350,28250,33887,977947950,00,0.00,N,5,-300,
20220228,29450,28550,29650,28350,38160,1104621300,00,0.00,N,2,900,
20220221,28550,27950,28800,26250,39769,1119921100,00,0.00,N,2,600,
20220214,27950,27600,28050,26900,26552,726951550,00,0.00,N,2,150,
20220207,27800,27750,28550,27400,26964,751961200,00,0.00,N,2,50,
20220203,27750,27350,27800,27350,9020,248703500,00,0.00,N,2,500,
20220124,27250,27550,27600,26150,46082,1228032000,00,0.00,N,5,-400,
20220117,27650,28450,28700,27300,32493,906863950,00,0.00,N,5,-900,
20220110,28550,28800,28900,28350,23643,676373700,00,0.00,N,5,-200,
20220103,28750,28700,30100,28400,45548,1320839850,00,0.00,N,2,50,
20211227,28700,28350,29050,28250,27193,778821500,00,0.00,N,2,250,
20211220,28450,28850,28850,28050,30718,872722000,00,0.00,N,5,-400,
20211213,28850,29300,29400,28550,31399,911598000,00,0.00,N,5,-350,
20211206,29200,28850,29800,28600,44241,1297265050,00,0.00,N,2,350,
20211129,28850,29000,29500,25850,199136,5430925550,00,0.00,N,5,-450,
20211122,29300,29750,29950,29250,32056,948187050,00,0.00,N,5,-450,
20211115,29750,29500,30200,29500,33737,1004732450,00,0.00,N,2,250,
20211108,29500,29600,30000,29200,48806,1440168500,00,0.00,N,5,-350,
20211101,29850,30250,30950,29850,56939,1718857400,00,0.00,N,5,-450,
20211025,30300,30650,31000,30250,26638,815987800,00,0.00,N,5,-500,
20211018,30800,30950,31750,30600,47473,1479178900,00,0.00,N,5,-100,
20211012,30900,30350,31000,29700,39678,1206076950,00,0.00,N,2,600,
20211005,30300,31000,31000,29600,69244,2076837050,00,0.00,N,5,-900,
20210927,31200,30250,31200,30050,54075,1649807750,00,0.00,N,2,700,
20210923,30500,30250,32200,30100,76561,2377425150,00,0.00,N,2,150,
20210913,30350,30450,30800,30100,48125,1465866450,00,0.00,N,5,-50,
20210906,30400,31600,31600,30100,51929,1596891100,00,0.00,N,5,-1200,
20210830,31600,30700,31800,29000,94082,2890730950,00,0.00,N,2,1250,
20210823,30350,29700,30650,29100,65438,1968938150,00,0.00,N,2,650,
20210817,29700,31800,32500,29600,96057,2963267500,00,0.00,N,5,-2100,
20210809,31800,32050,32900,31000,91802,2935255550,00,0.00,N,5,-250,
20210802,32050,32300,32650,31800,61901,1987562050,00,0.00,N,5,-300,
20210726,32350,32950,33250,32200,60112,1952399550,00,0.00,N,5,-650,
20210719,33000,33350,33650,32750,65494,2168677500,00,0.00,N,5,-400,
20210712,33400,33500,33650,32850,83692,2784030300,00,0.00,N,2,300,