KissMeData/060980/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,35250,34750,35500,34700,93377,3285698100,00,0.00,N,2,1000,
20250203,34250,34350,34900,33550,47589,1635065850,00,0.00,N,5,-200,
20250131,34450,34450,34900,34250,13485,466254750,00,0.00,N,3,0,
20250120,34450,34900,35100,34250,39661,1372650050,00,0.00,N,5,-450,
20250113,34900,34200,35250,34000,54362,1884034200,00,0.00,N,2,750,
20250106,34150,34000,34500,33500,75646,2563563000,00,0.00,N,2,50,
20241230,34100,34500,34850,33650,68699,2350414450,00,0.00,N,5,-400,
20241223,34500,35400,36350,34500,75640,2670647650,00,0.00,N,5,-250,
20241216,34750,36200,36800,34750,124146,4457571000,00,0.00,N,5,-1050,
20241209,35800,35250,36500,34200,136492,4835732150,00,0.00,N,2,400,
20241202,35400,34500,35500,33900,54915,1908157750,00,0.00,N,2,900,
20241125,34500,34600,35150,33700,51653,1773826150,00,0.00,N,2,350,
20241118,34150,33450,35000,33450,54910,1878911350,00,0.00,N,2,300,
20241111,33850,35100,35950,33350,73479,2544991450,00,0.00,N,5,-900,
20241104,34750,35150,35500,34650,31138,1090357400,00,0.00,N,5,-400,
20241028,35150,35150,35600,34700,37504,1320223600,00,0.00,N,5,-200,
20241021,35350,35600,36000,35250,48381,1726651400,00,0.00,N,5,-250,
20241014,35600,35500,35800,35100,47676,1694976150,00,0.00,N,2,450,
20241007,35150,35750,35750,34450,41195,1436140250,00,0.00,N,5,-250,
20240930,35400,35950,35950,35000,18677,660176600,00,0.00,N,5,-400,
20240923,35800,35800,36100,34800,57393,2036306400,00,0.00,N,3,0,
20240919,35800,35300,35900,35000,39871,1415083450,00,0.00,N,2,500,
20240909,35300,34600,35400,34000,62466,2176040150,00,0.00,N,2,700,
20240902,34600,34800,35000,34150,47832,1651667650,00,0.00,N,5,-200,
20240826,34800,34650,35150,34000,61962,2145096200,00,0.00,N,2,150,
20240819,34650,32700,34750,32500,105909,3605441100,00,0.00,N,2,2000,
20240812,32650,33400,33400,32600,28842,946561150,00,0.00,N,5,-550,
20240805,33200,32800,33400,31350,95955,3090161650,00,0.00,N,2,150,
20240729,33050,33800,34000,32800,69304,2308527550,00,0.00,N,5,-550,
20240722,33600,33500,33900,33050,40903,1365598650,00,0.00,N,2,50,
20240715,33550,33950,34300,33350,50456,1703553800,00,0.00,N,5,-200,
20240708,33750,33800,34100,33700,45496,1541339950,00,0.00,N,5,-200,
20240701,33950,34300,34600,33550,52843,1792831800,00,0.00,N,5,-50,
20240624,34000,33700,34450,33600,50121,1705147100,00,0.00,N,2,150,
20240617,33850,35000,35100,33600,70241,2410771700,00,0.00,N,5,-900,
20240610,34750,34200,34950,34100,73593,2533554350,00,0.00,N,2,450,
20240603,34300,35200,35700,34250,73602,2567253600,00,0.00,N,5,-50,
20240527,34350,34850,35550,34150,63001,2199266950,00,0.00,N,5,-450,
20240520,34800,34550,35100,34300,64338,2233188750,00,0.00,N,2,250,
20240513,34550,33450,34600,33300,73960,2513683050,00,0.00,N,2,1100,
20240507,33450,33750,33800,33300,48447,1624379550,00,0.00,N,5,-100,
20240429,33550,33400,34350,33400,49747,1691674400,00,0.00,N,2,300,
20240422,33250,32950,33900,32900,62379,2085491100,00,0.00,N,2,350,
20240415,32900,32000,32950,31750,55368,1795469450,00,0.00,N,2,750,
20240408,32150,32950,32950,32000,76394,2481588600,00,0.00,N,5,-800,
20240401,32950,34000,34000,32900,104476,3483350650,00,0.00,N,5,-900,
20240325,33850,35900,36200,33700,166655,5831727850,00,0.00,N,5,-2000,
20240318,35850,35250,36250,34950,134183,4772081650,00,0.00,N,2,550,
20240311,35300,34500,35500,34350,87526,3050759300,00,0.00,N,2,800,
20240304,34500,34650,35000,34200,96806,3340360300,00,0.00,N,5,-150,
20240226,34650,35100,35100,34150,72740,2513930700,00,0.00,N,5,-550,
20240219,35200,34750,35750,34750,109196,3854235150,00,0.00,N,2,500,
20240213,34700,35400,35800,34500,140462,4925395550,00,0.00,N,5,-300,
20240205,35000,35650,36750,34700,283129,10125540850,00,0.00,N,5,-100,
20240129,35100,32800,35550,32700,224129,7732079650,00,0.00,N,2,2300,
20240122,32800,33100,33200,32550,119232,3905484450,00,0.00,N,3,0,
20240115,32800,33800,33950,32550,78095,2610788900,00,0.00,N,5,-1000,
20240108,33800,32800,34000,32750,64265,2152502350,00,0.00,N,2,1000,
20240102,32800,33300,33400,32650,68981,2268223300,00,0.00,N,5,-500,
20231226,33300,33500,34150,32750,114050,3806244600,00,0.00,N,5,-200,
20231218,33500,33000,33650,32800,153224,5086272800,00,0.00,N,2,500,
20231211,33000,33150,33750,32850,119560,3972830350,00,0.00,N,5,-150,
20231204,33150,33100,33300,32450,77497,2540274150,00,0.00,N,2,300,
20231127,32850,33300,33400,32850,48655,1611646100,00,0.00,N,5,-350,
20231120,33200,33000,33400,32800,58297,1928004550,00,0.00,N,2,200,
20231113,33000,33900,34200,33000,73613,2471688900,00,0.00,N,5,-750,
20231106,33750,33250,34500,32850,41513,1395905650,00,0.00,N,2,950,
20231030,32800,31850,33200,31550,38480,1238166500,00,0.00,N,2,950,
20231023,31850,31500,33350,31400,51399,1648447950,00,0.00,N,5,-150,
20231016,32000,33350,33400,31450,76067,2457438650,00,0.00,N,5,-1350,
20231010,33350,34400,34700,33100,38971,1318383750,00,0.00,N,5,-1050,
20231004,34400,35200,35200,34100,26864,930170950,00,0.00,N,5,-800,
20230925,35200,35500,36300,34600,31835,1120954500,00,0.00,N,5,-350,
20230918,35550,35500,35950,35150,43566,1547798400,00,0.00,N,5,-100,
20230911,35650,35400,36000,35000,54881,1943194000,00,0.00,N,2,550,
20230904,35100,35550,36200,34750,104629,3683086000,00,0.00,N,5,-450,
20230828,35550,35300,36500,35300,45298,1623198100,00,0.00,N,2,250,
20230821,35300,37150,37200,35250,87489,3140801950,00,0.00,N,5,-1850,
20230814,37150,36700,37250,35500,85069,3098402050,00,0.00,N,2,450,
20230807,36700,37150,38300,35500,111420,4066275000,00,0.00,N,2,300,
20230731,36400,36500,38500,35850,176621,6559079550,00,0.00,N,2,400,
20230724,36000,35300,37000,34200,133483,4712495450,00,0.00,N,2,700,
20230717,35300,36100,36100,34800,118957,4190678400,00,0.00,N,5,-800,
20230710,36100,36000,36450,35000,97633,3482598000,00,0.00,N,2,400,
20230703,35700,37000,37600,34350,131433,4753798750,00,0.00,N,5,-1300,
20230626,37000,36600,37300,35700,63793,2335561300,00,0.00,N,2,900,
20230619,36100,36200,37150,35550,88372,3212136150,00,0.00,N,5,-100,
20230612,36200,36800,37250,35600,167541,6136255150,00,0.00,N,5,-600,
20230605,36800,36200,36900,35550,102850,3717619550,00,0.00,N,2,900,
20230530,35900,36250,36250,35000,77518,2760463500,00,0.00,N,2,200,
20230522,35700,33950,36850,33950,247409,8888913350,00,0.00,N,2,2100,
20230515,33600,33650,34000,32300,55610,1840336050,00,0.00,N,2,400,
20230508,33200,33950,34350,32700,80258,2685641500,00,0.00,N,5,-800,
20230502,34000,32900,34300,32900,69990,2369419900,00,0.00,N,2,850,
20230424,33150,32400,33250,32100,92834,3029364950,00,0.00,N,2,750,
20230417,32400,32350,33350,32050,97634,3194441750,00,0.00,N,2,100,
20230410,32300,31400,32700,31000,113090,3598894450,00,0.00,N,2,500,
20230403,31800,31500,32050,31250,61651,1960019100,00,0.00,N,2,500,
20230327,31300,31200,31450,30750,73573,2289084600,00,0.00,N,2,100,
20230320,31200,30600,31650,30500,93775,2916824900,00,0.00,N,2,600,
20230313,30600,31500,32500,30600,150778,4731203400,00,0.00,N,5,-1150,
20230306,31750,33800,33850,31650,112428,3675001600,00,0.00,N,5,-1850,
20230227,33600,31850,34650,31550,221808,7499712250,00,0.00,N,2,1400,
20230220,32200,31150,33600,31150,197248,6462395400,00,0.00,N,2,1050,
20230213,31150,30950,32500,30350,145396,4471036550,00,0.00,N,2,200,
20230206,30950,30700,31500,30650,125247,3878637800,00,0.00,N,2,300,
20230130,30650,30750,30950,30450,57661,1768165100,00,0.00,N,5,-50,
20230125,30700,30500,31300,30450,65335,2020154800,00,0.00,N,2,300,
20230116,30400,30850,31350,30350,71557,2194583050,00,0.00,N,5,-400,
20230109,30800,30200,30800,30200,64698,1967123750,00,0.00,N,2,700,
20230102,30100,30750,30850,28800,146691,4356290250,00,0.00,N,5,-650,
20221226,30750,31950,32700,30100,157011,4930126650,00,0.00,N,5,-1400,
20221219,32150,32750,32850,30800,192538,6085812700,00,0.00,N,5,-750,
20221212,32900,33750,33800,32450,61811,2038725100,00,0.00,N,5,-850,
20221205,33750,34350,34450,32500,81309,2707271250,00,0.00,N,5,-600,
20221128,34350,33000,34650,32350,211362,7073380850,00,0.00,N,2,1350,
20221121,33000,31900,33050,31300,69697,2236160150,00,0.00,N,2,1250,
20221114,31750,32800,33400,31700,106171,3441731600,00,0.00,N,5,-1050,
20221107,32800,31800,33000,31700,77166,2502860400,00,0.00,N,2,1100,
20221031,31700,31650,32400,31000,62094,1969066500,00,0.00,N,2,350,
20221024,31350,30250,31900,29550,89354,2722177200,00,0.00,N,2,1350,
20221017,30000,30000,31450,29600,70892,2164133050,00,0.00,N,5,-150,
20221011,30150,30500,30750,29400,90043,2689720800,00,0.00,N,5,-850,
20221004,31000,32000,32650,30700,134490,4215591400,00,0.00,N,5,-700,
20220926,31700,35400,35750,31250,149013,4912714500,00,0.00,N,5,-4350,
20220919,36050,36900,37550,35800,53600,1963384600,00,0.00,N,5,-700,
20220913,36750,37850,38550,36750,39016,1467710150,00,0.00,N,5,-1000,
20220905,37750,37950,37950,37250,43226,1625643300,00,0.00,N,5,-250,
20220829,38000,38300,38600,37550,60774,2303084900,00,0.00,N,5,-850,
20220822,38850,39100,39300,37800,66129,2548090900,00,0.00,N,5,-400,
20220816,39250,39600,40050,39150,49398,1958874400,00,0.00,N,5,-350,
20220808,39600,38450,39850,37950,63353,2444302450,00,0.00,N,2,1150,
20220801,38450,39050,39400,38400,48582,1884533550,00,0.00,N,5,-400,
20220725,38850,37650,40800,37550,109123,4254231200,00,0.00,N,2,1150,
20220718,37700,36850,38500,36500,72653,2716842150,00,0.00,N,2,1200,
20220711,36500,36300,37450,35700,67865,2486837700,00,0.00,N,2,250,
20220704,36250,37000,37150,35700,58977,2134601500,00,0.00,N,5,-750,
20220627,37000,35300,37250,34750,54267,1970562900,00,0.00,N,2,2350,
20220620,34650,37350,37350,33200,142553,4961733950,00,0.00,N,5,-2550,
20220613,37200,39400,39600,36350,177163,6725590700,00,0.00,N,5,-2600,
20220607,39800,40700,40950,39800,60816,2447046250,00,0.00,N,5,-800,
20220530,40600,40650,41600,40200,81057,3327182150,00,0.00,N,2,500,
20220523,40100,40900,41250,39800,100090,4025311500,00,0.00,N,5,-750,
20220516,40850,40250,42200,40050,128139,5270225200,00,0.00,N,2,800,
20220509,40050,41250,41250,39650,104530,4195195550,00,0.00,N,5,-1200,
20220502,41250,41750,42200,41100,58678,2442931500,00,0.00,N,5,-750,
20220425,42000,41550,42750,41500,120725,5084890800,00,0.00,N,5,-50,
20220418,42050,41600,43100,41350,157500,6663567400,00,0.00,N,2,550,
20220411,41500,40750,41650,40450,91510,3761507100,00,0.00,N,2,950,
20220404,40550,40500,41400,40150,135683,5538754300,00,0.00,N,2,50,
20220328,40500,40200,41300,39800,115329,4677350750,00,0.00,N,2,600,
20220321,39900,40000,40550,39700,110488,4433288650,00,0.00,N,2,100,
20220314,39800,40500,40500,39000,156840,6223234900,00,0.00,N,5,-550,
20220307,40350,41050,41100,39600,95554,3851867450,00,0.00,N,5,-1100,
20220228,41450,40800,41550,40400,105816,4329837700,00,0.00,N,2,650,
20220221,40800,40750,41500,40300,135717,5539178600,00,0.00,N,5,-50,
20220214,40850,40450,41800,39300,154905,6277414800,00,0.00,N,2,50,
20220207,40800,40900,42500,40000,188088,7734147500,00,0.00,N,5,-150,
20220203,40950,40400,41100,39800,72947,2943307700,00,0.00,N,2,650,
20220124,40300,43750,43800,39650,170040,6991177550,00,0.00,N,5,-3700,
20220117,44000,45750,45750,43800,126650,5664070800,00,0.00,N,5,-1900,
20220110,45900,46200,46500,45000,135632,6200655750,00,0.00,N,5,-300,
20220103,46200,45850,46800,45250,152916,7035532600,00,0.00,N,2,350,
20211227,45850,48400,48950,45650,211616,10097027800,00,0.00,N,5,-2550,
20211220,48400,48000,48550,46800,150924,7166663500,00,0.00,N,2,300,
20211213,48100,47450,49050,47200,206956,9984729800,00,0.00,N,2,600,
20211206,47500,45250,47600,44700,132328,6126204250,00,0.00,N,2,2000,
20211129,45500,46650,46750,43300,292207,13035859600,00,0.00,N,5,-1950,
20211122,47450,48850,49400,47450,239746,11515004800,00,0.00,N,5,-1350,
20211115,48800,48300,50500,47850,237693,11614597950,00,0.00,N,2,600,
20211108,48200,50100,51300,47250,217720,10648925800,00,0.00,N,5,-1750,
20211101,49950,50900,51500,49100,180655,9101500350,00,0.00,N,5,-950,
20211025,50900,50700,51800,49850,188915,9647492700,00,0.00,N,2,300,
20211018,50600,52100,54400,50100,351864,18413744600,00,0.00,N,5,-1500,
20211012,52100,51200,54400,50300,265104,13925095100,00,0.00,N,2,500,
20211005,51600,52900,53800,49900,398344,20461887350,00,0.00,N,5,-2600,
20210927,54200,54300,56500,52100,741390,40097041500,00,0.00,N,5,-1000,
20210923,55200,56700,57600,54600,461641,25778534400,00,0.00,N,5,-2400,
20210913,57600,46650,58700,46000,2413083,130006899350,00,0.00,N,2,10950,
20210906,46650,46750,48550,45950,614286,28905152350,00,0.00,N,5,-100,
20210830,46750,46000,46900,45650,144806,6721721300,00,0.00,N,2,750,
20210823,46000,42750,46100,42600,176035,7910947150,00,0.00,N,2,3350,
20210817,42650,44800,45200,42450,192931,8498538500,00,0.00,N,5,-2200,
20210809,44850,46500,46500,44100,188374,8534177800,00,0.00,N,5,-1500,
20210802,46350,46400,47600,46000,205692,9589467250,00,0.00,N,2,350,
20210726,46000,45800,46350,44650,187584,8522798450,00,0.00,N,2,200,
20210719,45800,46950,46950,45050,156812,7178533750,00,0.00,N,5,-1150,
20210712,46950,46500,47700,46150,263918,12380915150,00,0.00,N,2,650,