KissMeData/063080/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,26800,27550,32650,26550,404582,11688460300,00,0.00,N,5,-1300,
20250203,28100,30100,30400,28100,180643,5273578850,00,0.00,N,5,-3000,
20250131,31100,31750,32550,31100,36814,1172345450,00,0.00,N,5,-650,
20250120,31750,33900,33950,31050,249109,8147478750,00,0.00,N,5,-800,
20250113,32550,31900,33800,30750,361388,11600820900,00,0.00,N,2,300,
20250106,32250,34700,37950,31700,521987,18228772900,00,0.00,N,5,-2400,
20241230,34650,33450,35300,33050,157222,5386079150,00,0.00,N,2,150,
20241223,34500,34950,37200,33050,530875,18614794250,00,0.00,N,5,-1000,
20241216,35500,40850,45000,33950,1446760,57595666850,00,0.00,N,5,-2700,
20241209,38200,40800,42650,33300,2214320,81508021050,00,0.00,N,5,-3450,
20241202,41650,35450,46200,33850,4170873,167752200900,00,0.00,N,2,9050,
20241125,32600,31550,37800,29950,2485306,84609253400,00,0.00,N,2,300,
20241118,32300,25350,34500,23700,4562811,140635751700,00,0.00,N,2,8000,
20241111,24300,22550,29500,21650,2574931,69109596750,00,0.00,N,2,2000,
20241104,22300,22650,24250,21800,281210,6449789950,00,0.00,N,5,-250,
20241028,22550,20650,23950,20650,225479,5142173550,00,0.00,N,2,2050,
20241021,20500,20900,22350,20300,118681,2518146600,00,0.00,N,5,-200,
20241014,20700,21300,22800,20650,75654,1640396450,00,0.00,N,5,-700,
20241007,21400,22700,23050,21350,99277,2197697750,00,0.00,N,5,-1150,
20240930,22550,23300,23500,21450,52797,1179408250,00,0.00,N,5,-500,
20240923,23050,20700,23200,20400,140683,3082508150,00,0.00,N,2,2400,
20240919,20650,21600,22150,20650,118287,2474976450,00,0.00,N,5,-1050,
20240909,21700,20250,21750,20050,108150,2249982850,00,0.00,N,2,500,
20240902,21200,23750,24300,20650,151778,3475381050,00,0.00,N,5,-2550,
20240826,23750,23400,23800,22400,96526,2228616700,00,0.00,N,2,650,
20240819,23100,23650,24150,22800,87369,2051179700,00,0.00,N,5,-550,
20240812,23650,23750,24300,23250,72814,1727559450,00,0.00,N,5,-150,
20240805,23800,25600,25650,21000,204691,4784891300,00,0.00,N,5,-2200,
20240729,26000,28050,29050,25850,166942,4516859650,00,0.00,N,5,-2000,
20240722,28000,26600,31900,26200,973788,28694152250,00,0.00,N,2,1150,
20240715,26850,26350,28500,26350,117996,3233642250,00,0.00,N,2,250,
20240708,26600,25550,27150,25450,72247,1915414300,00,0.00,N,2,1050,
20240701,25550,24800,26100,24400,86459,2189515000,00,0.00,N,2,550,
20240624,25000,25400,26950,24650,79557,2020892300,00,0.00,N,5,-400,
20240617,25400,26300,26950,25400,76970,2014888500,00,0.00,N,5,-1150,
20240610,26550,28050,28050,26400,72119,1959284550,00,0.00,N,5,-1350,
20240603,27900,28250,28900,27700,56202,1580348950,00,0.00,N,5,-50,
20240527,27950,29500,29500,27500,105945,3002468500,00,0.00,N,5,-1100,
20240520,29050,31000,31000,28950,94657,2823205850,00,0.00,N,5,-1800,
20240513,30850,31300,31650,30450,77726,2408156850,00,0.00,N,5,-350,
20240507,31200,30700,33600,30650,184483,5919208500,00,0.00,N,2,500,
20240429,30700,29750,31150,29600,69658,2101116800,00,0.00,N,2,1050,
20240422,29650,30050,31800,29550,93057,2827976050,00,0.00,N,5,-400,
20240415,30050,32300,32500,29550,112936,3479555800,00,0.00,N,5,-2900,
20240408,32950,33650,33800,32050,66904,2200440500,00,0.00,N,5,-950,
20240401,33900,34950,35300,31950,350516,11661067100,00,0.00,N,5,-1050,
20240325,34950,37550,38300,34600,294241,10720399950,00,0.00,N,5,-2400,
20240318,37350,37600,40300,36550,385926,14817109650,00,0.00,N,5,-300,
20240311,37650,39700,42700,36950,953305,38465733600,00,0.00,N,5,-1150,
20240304,38800,36450,44450,35500,2527911,101946211950,00,0.00,N,2,2900,
20240226,35900,35000,38900,33500,357815,13068022450,00,0.00,N,2,550,
20240219,35350,37300,37900,35050,141761,5160880500,00,0.00,N,5,-2050,
20240213,37400,36450,38750,35100,376209,14035414900,00,0.00,N,2,2000,
20240205,35400,36650,37800,35000,200202,7262244500,00,0.00,N,5,-1500,
20240129,36900,36150,39800,35150,528870,20072392550,00,0.00,N,2,400,
20240122,36500,34700,37650,33100,348786,12392849400,00,0.00,N,2,2550,
20240115,33950,37300,38500,32950,464295,16423310900,00,0.00,N,5,-3950,
20240108,37900,35000,42650,35000,1097150,42914339600,00,0.00,N,2,2750,
20240102,35150,37400,38100,34550,321978,11632707450,00,0.00,N,5,-1850,
20231226,37000,39550,40350,36250,340576,12762372550,00,0.00,N,5,-2250,
20231218,39250,42250,45900,39100,1013293,43733460250,00,0.00,N,5,-3350,
20231211,42600,49400,53600,41400,2027184,97306265000,00,0.00,N,5,-6700,
20231204,49300,37700,49750,34750,4489965,198258151150,00,0.00,N,2,13150,
20231127,36150,33850,37500,32800,527288,18531196500,00,0.00,N,2,3300,
20231120,32850,33750,34600,31850,314590,10519587200,00,0.00,N,5,-600,
20231113,33450,37250,38900,33250,954308,34234965500,00,0.00,N,5,-3650,
20231106,37100,26200,37300,26200,2518627,83839505100,00,0.00,N,2,11350,
20231030,25750,23950,26000,23600,75850,1868217550,00,0.00,N,2,1150,
20231023,24600,23600,26550,22650,134732,3290948300,00,0.00,N,2,750,
20231016,23850,26250,26850,22850,98579,2444842350,00,0.00,N,5,-2400,
20231010,26250,26300,27300,25050,51740,1353807350,00,0.00,N,2,50,
20231004,26200,26500,27650,24900,81775,2106007200,00,0.00,N,5,-450,
20230925,26650,27100,28250,26100,58578,1578144200,00,0.00,N,5,-750,
20230918,27400,29700,30750,27200,123296,3579012850,00,0.00,N,5,-2400,
20230911,29800,30200,31500,29400,139199,4224552200,00,0.00,N,5,-550,
20230904,30350,30100,31950,29500,120926,3688594150,00,0.00,N,5,-50,
20230828,30400,29250,31050,28900,74728,2252509200,00,0.00,N,2,1300,
20230821,29100,29550,30750,28050,118973,3466658050,00,0.00,N,5,-450,
20230814,29550,34050,34050,29000,114413,3529039150,00,0.00,N,5,-4200,
20230807,33750,31800,34150,31650,139196,4581474750,00,0.00,N,2,1850,
20230731,31900,32250,33700,31350,176397,5737720550,00,0.00,N,5,-300,
20230724,32200,34000,34000,29400,313370,9835141000,00,0.00,N,5,-1750,
20230717,33950,36450,36450,33950,194082,6747687750,00,0.00,N,5,-2300,
20230710,36250,35050,36800,34750,116558,4178519950,00,0.00,N,2,1200,
20230703,35050,37750,38450,34350,220566,8106752850,00,0.00,N,5,-2650,
20230626,37700,43550,44900,37000,591464,24049606800,00,0.00,N,5,-5800,
20230619,43500,42000,44600,41950,144794,6292732650,00,0.00,N,2,800,
20230612,42700,45450,45950,41550,227458,9816585900,00,0.00,N,5,-2950,
20230605,45650,46000,46450,44250,100507,4545366700,00,0.00,N,5,-350,
20230530,46000,46100,48300,45700,107548,5018982650,00,0.00,N,5,-100,
20230522,46100,45300,48150,44700,218694,10151190450,00,0.00,N,2,750,
20230515,45350,42600,47100,42500,225798,10245029550,00,0.00,N,2,2450,
20230508,42900,43000,45350,42700,170711,7482995300,00,0.00,N,5,-50,
20230502,42950,43450,44550,42450,80789,3498631500,00,0.00,N,5,-350,
20230424,43300,45000,45500,42400,174946,7666541750,00,0.00,N,5,-2400,
20230417,45700,49500,50400,45250,309870,14842540350,00,0.00,N,5,-3150,
20230410,48850,48300,49700,46350,324897,15506353650,00,0.00,N,2,350,
20230403,48500,48050,50300,47450,404607,19764567050,00,0.00,N,2,400,
20230327,48100,48600,49550,47150,325022,15703935550,00,0.00,N,5,-500,
20230320,48600,53000,54400,47450,538216,27018759450,00,0.00,N,5,-4300,
20230313,52900,50300,53100,46750,699963,35384067550,00,0.00,N,2,2800,
20230306,50100,50200,55500,48800,1113721,57967392850,00,0.00,N,2,600,
20230227,49500,48900,50800,47950,376413,18536770950,00,0.00,N,3,0,
20230220,49500,53200,54900,49200,1259827,65943623200,00,0.00,N,5,-2800,
20230213,52300,43500,54600,41200,3604549,178620662150,00,0.00,N,2,9550,
20230206,42750,46800,48100,42650,353318,15947391000,00,0.00,N,5,-4300,
20230130,47050,45300,47900,43350,401468,18476422600,00,0.00,N,2,1850,
20230125,45200,44900,46000,44200,168649,7612716700,00,0.00,N,2,1450,
20230116,43750,43000,46150,43000,456222,20382666650,00,0.00,N,2,800,
20230109,42950,41200,43050,40700,183488,7682128650,00,0.00,N,2,2800,
20230102,40150,39200,41000,36900,208935,8204878850,00,0.00,N,2,1400,
20221226,38750,38350,40750,37550,176869,6916004900,00,0.00,N,2,450,
20221219,38300,41550,42200,38300,194521,7792593750,00,0.00,N,5,-3650,
20221212,41950,42200,43500,41100,247844,10535972450,00,0.00,N,5,-500,
20221205,42450,45050,45300,40600,294961,12535439750,00,0.00,N,5,-1850,
20221128,44300,43400,45500,41800,362612,15941156500,00,0.00,N,2,1000,
20221121,43300,46000,46900,42550,588206,26027005050,00,0.00,N,5,-2550,
20221114,45850,45950,48650,41200,1006880,45244529650,00,0.00,N,5,-2000,
20221107,47850,45300,51000,44400,972148,46407485400,00,0.00,N,2,2650,
20221031,45200,42150,47300,41400,501062,22370398150,00,0.00,N,2,3950,
20221024,41250,42100,45000,39800,538870,22937837600,00,0.00,N,2,500,
20221017,40750,38350,45900,38050,599607,25781095050,00,0.00,N,2,700,
20221011,40050,40000,40550,36400,315421,12156712100,00,0.00,N,5,-1350,
20221004,41400,44350,45600,41350,232666,10012031050,00,0.00,N,5,-2000,
20220926,43400,48100,49200,41850,446080,20271609550,00,0.00,N,5,-6000,
20220919,49400,58600,58900,49300,430637,22926363650,00,0.00,N,5,-9500,
20220913,58900,58500,62200,56400,518324,30774304000,00,0.00,N,2,1900,
20220905,57000,57600,59200,54400,288394,16390529900,00,0.00,N,5,-1200,
20220829,58200,55200,60900,54800,392912,22848788600,00,0.00,N,5,-200,
20220822,58400,59500,60900,56000,465484,27177814400,00,0.00,N,5,-2900,
20220816,61300,64000,68600,61200,1031187,66536710500,00,0.00,N,5,-1300,
20220808,62600,61800,68500,60300,1389714,88828493400,00,0.00,N,2,800,
20220801,61800,54800,68400,52600,2363855,145739003900,00,0.00,N,2,7600,
20220725,54200,53200,56100,51200,541250,29028143900,00,0.00,N,2,500,
20220718,53700,52200,58200,51500,800439,44247543800,00,0.00,N,2,2300,
20220711,51400,53600,55500,50400,495169,25993310200,00,0.00,N,5,-2200,
20220704,53600,48200,55500,46800,661294,34503975400,00,0.00,N,2,5400,
20220627,48200,50400,53100,47600,467401,23656344950,00,0.00,N,5,-1650,
20220620,49850,54500,54800,46700,674700,33934987250,00,0.00,N,5,-3950,
20220613,53800,62000,63100,51600,830745,47604566200,00,0.00,N,5,-10800,
20220607,64600,68000,68300,63100,457156,30005482200,00,0.00,N,5,-3000,
20220530,67600,72600,74800,66900,877463,62655344100,00,0.00,N,5,-3900,
20220523,71500,62900,80800,61000,3544702,258260923400,00,0.00,N,2,9600,
20220516,61900,64000,66500,57500,688852,42354369900,00,0.00,N,5,-2500,
20220509,64400,78800,79800,63300,1060040,73510470500,00,0.00,N,5,-14900,
20220502,79300,82800,86700,79000,341318,28182549800,00,0.00,N,5,-6200,
20220425,85500,91000,91700,80500,844080,72502607100,00,0.00,N,5,-7700,
20220418,93200,102600,102700,91000,846110,81456614300,00,0.00,N,5,-9800,
20220411,103000,112300,113600,99700,1235376,129476969700,00,0.00,N,5,-9900,
20220404,112900,123800,129000,111700,1166269,141688729500,00,0.00,N,5,-10900,
20220328,123800,144000,144700,120500,1379223,181054747100,00,0.00,N,5,-20900,
20220321,144700,149000,151200,141600,1189027,174146198900,00,0.00,N,5,-3800,
20220314,148500,153800,158500,135000,1331837,194545986100,00,0.00,N,5,-3300,
20220307,151800,129400,155700,129100,1288451,186317087400,00,0.00,N,2,18400,
20220228,133400,129100,145700,128700,1167663,160478369800,00,0.00,N,2,2700,
20220221,130700,126300,137500,124000,1465290,192166340400,00,0.00,N,5,-400,
20220214,131100,133600,141700,120300,2349883,308596887300,00,0.00,N,5,-8000,
20220207,139100,143000,154400,112600,3912567,529516896900,00,0.00,N,2,1100,
20220203,138000,155500,158300,133300,1587797,224893731600,00,0.00,N,5,-16500,
20220124,154500,177800,198200,153400,3144924,561992403600,00,0.00,N,5,-25900,
20220117,180400,159900,189500,153300,3013535,514556189500,00,0.00,N,2,20400,
20220110,160000,185700,190900,150100,3531422,588676163200,00,0.00,N,5,-33600,
20220103,193600,236200,241500,176000,4064858,812630418200,00,0.00,N,5,-43900,
20211227,237500,186900,239800,181100,5440631,1181141517900,00,0.00,N,2,48800,
20211220,188700,150600,199000,142000,3854009,664220110000,00,0.00,N,2,37700,
20211213,151000,150000,154000,128500,3066887,436911385900,00,0.00,N,5,-3000,
20211206,154000,153100,164000,129900,4467882,659107902300,00,0.00,N,5,-7700,
20211129,161700,176000,199800,151500,5555940,988613095200,00,0.00,N,5,-17300,
20211122,179000,151100,188600,116800,5497026,839800681500,00,0.00,N,2,24100,
20211115,154900,149200,164800,139000,2483289,375668907300,00,0.00,N,2,7400,
20211108,147500,84600,173600,84200,10209243,1380968844100,00,0.00,N,2,61900,
20211101,85600,79300,93900,74800,2456485,205994680600,00,0.00,N,2,11400,
20211025,74200,73400,76000,60200,2043051,139741740600,00,0.00,N,2,1300,
20211018,72900,58100,76100,56800,4987640,344700546200,00,0.00,N,2,15400,
20211012,57500,53900,59100,47100,2925716,155834665350,00,0.00,N,2,5400,
20211005,52100,38050,52700,37550,6279437,295391581400,00,0.00,N,2,14100,
20210927,38000,34200,38950,34200,681845,25260068450,00,0.00,N,2,3900,
20210923,34100,34850,35300,33850,134099,4613573600,00,0.00,N,5,-1250,
20210913,35350,33100,36950,32400,511329,17813947000,00,0.00,N,2,2250,
20210906,33100,33900,35200,32750,254383,8602986500,00,0.00,N,5,-300,
20210830,33400,32650,34400,32250,202982,6768814700,00,0.00,N,2,800,
20210823,32600,31500,34100,31200,254692,8278390350,00,0.00,N,2,1100,
20210817,31500,33000,33300,31450,150274,4814168000,00,0.00,N,5,-1800,
20210809,33300,35800,36450,32700,244794,8512587400,00,0.00,N,5,-2800,
20210802,36100,35350,36500,34650,149450,5301463900,00,0.00,N,2,750,
20210726,35350,36450,36500,35000,179867,6443294950,00,0.00,N,5,-1000,
20210719,36350,37500,37650,35900,278888,10222183900,00,0.00,N,5,-1200,
20210712,37550,37350,38100,36800,373371,13907871300,00,0.00,N,2,200,