KissMeData/067280/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,31450,30000,31450,29550,48109,1458280050,00,0.00,N,2,1450,
20250203,30000,29200,30200,28900,55873,1654789100,00,0.00,N,2,800,
20250131,29200,28850,29200,28550,4278,123645750,00,0.00,N,2,350,
20250120,28850,28500,29050,28050,16128,461676300,00,0.00,N,2,350,
20250113,28500,29150,29350,28050,29135,829409650,00,0.00,N,5,-650,
20250106,29150,29250,29400,28900,8558,249255350,00,0.00,N,5,-100,
20241230,29250,29400,29950,29100,13063,384717000,00,0.00,N,5,-250,
20241223,29500,29500,30400,28850,21309,633285250,00,0.00,N,5,-200,
20241216,29700,29500,30050,29150,14668,437264600,00,0.00,N,2,250,
20241209,29450,29450,30050,29100,39790,1172833750,00,0.00,N,5,-550,
20241202,30000,30300,30350,29350,30075,901817350,00,0.00,N,5,-250,
20241125,30250,29750,30300,29250,28745,857237250,00,0.00,N,2,550,
20241118,29700,29000,30300,28850,58738,1712657400,00,0.00,N,2,600,
20241111,29100,28500,29200,28150,45200,1292920250,00,0.00,N,2,550,
20241104,28550,29050,29300,28050,46181,1326035100,00,0.00,N,5,-450,
20241028,29000,29850,30150,28850,36002,1059840300,00,0.00,N,5,-1100,
20241021,30100,30700,30950,29800,21543,653021250,00,0.00,N,5,-700,
20241014,30800,30650,30850,30350,8414,257356100,00,0.00,N,2,150,
20241007,30650,30650,30650,30250,5487,167184100,00,0.00,N,3,0,
20240930,30650,30100,30700,30000,6049,183148850,00,0.00,N,2,350,
20240923,30300,30400,30750,29900,17102,518443000,00,0.00,N,5,-400,
20240919,30700,30250,30700,29950,2656,80296650,00,0.00,N,2,450,
20240909,30250,29900,30400,29600,5688,170782800,00,0.00,N,2,350,
20240902,29900,30750,30800,29650,19691,595499550,00,0.00,N,5,-600,
20240826,30500,31050,31100,29950,19721,601434700,00,0.00,N,5,-450,
20240819,30950,30950,31350,30300,13310,409831850,00,0.00,N,2,200,
20240812,30750,30650,31000,30000,10660,324681950,00,0.00,N,2,150,
20240805,30600,30700,30850,28000,42297,1249865450,00,0.00,N,5,-50,
20240729,30650,32350,32350,30650,24158,761109800,00,0.00,N,5,-1600,
20240722,32250,33000,33300,31900,20966,683726550,00,0.00,N,5,-800,
20240715,33050,32600,33100,32100,17991,586643100,00,0.00,N,2,650,
20240708,32400,32650,33000,32100,20086,651955500,00,0.00,N,5,-250,
20240701,32650,32350,32800,31950,14566,470073150,00,0.00,N,2,550,
20240624,32100,32400,32400,30950,29938,946279350,00,0.00,N,5,-350,
20240617,32450,32250,32950,31350,44094,1405449800,00,0.00,N,5,-300,
20240610,32750,33300,33500,31700,32035,1044988350,00,0.00,N,5,-550,
20240603,33300,34050,34200,33000,21352,713062350,00,0.00,N,5,-750,
20240527,34050,34550,34550,33000,29241,986166400,00,0.00,N,5,-550,
20240520,34600,34350,35050,33850,20730,712933800,00,0.00,N,2,350,
20240513,34250,34900,35300,33750,16429,563368750,00,0.00,N,5,-950,
20240507,35200,35500,35500,34700,9815,343065850,00,0.00,N,5,-50,
20240429,35250,34700,35600,34700,11232,394825100,00,0.00,N,2,550,
20240422,34700,33800,34900,33450,16441,562505100,00,0.00,N,2,700,
20240415,34000,34500,34900,33050,32909,1120038000,00,0.00,N,5,-1000,
20240408,35000,35650,35650,34600,9657,338193350,00,0.00,N,5,-550,
20240401,35550,36550,36700,34900,19577,700239200,00,0.00,N,5,-900,
20240325,36450,35350,37250,35050,31649,1147030650,00,0.00,N,2,1100,
20240318,35350,35700,35800,34900,14276,503735550,00,0.00,N,5,-400,
20240311,35750,35800,36000,35000,12987,459643900,00,0.00,N,5,-100,
20240304,35850,36300,36500,35300,16048,577241300,00,0.00,N,5,-450,
20240226,36300,35750,36550,35150,15235,546809600,00,0.00,N,2,550,
20240219,35750,35550,36100,35050,14408,514674550,00,0.00,N,2,250,
20240213,35500,36350,36350,35000,14437,510184100,00,0.00,N,5,-850,
20240205,36350,36700,37050,35200,27821,1009598400,00,0.00,N,5,-150,
20240129,36500,35200,37000,34900,45159,1613045350,00,0.00,N,2,700,
20240122,35800,33550,36050,33100,44620,1543721650,00,0.00,N,2,2350,
20240115,33450,33900,34050,32200,21558,713031750,00,0.00,N,5,-450,
20240108,33900,34350,35000,33550,24292,827870950,00,0.00,N,5,-1300,
20240102,35200,34200,36150,33950,59449,2093055600,00,0.00,N,2,1100,
20231226,34100,33800,34100,32800,24843,833812300,00,0.00,N,2,300,
20231218,33800,34200,34300,31900,24572,819766700,00,0.00,N,5,-100,
20231211,33900,34100,34500,32950,37161,1255710050,00,0.00,N,5,-150,
20231204,34050,32300,34550,31800,49887,1664712350,00,0.00,N,2,1950,
20231127,32100,32150,32350,31650,19720,630683400,00,0.00,N,2,50,
20231120,32050,32050,32200,31100,21972,697735250,00,0.00,N,2,350,
20231113,31700,32500,32550,31400,36057,1154911350,00,0.00,N,5,-650,
20231106,32350,31700,33250,31700,52966,1726812800,00,0.00,N,2,700,
20231030,31650,31250,31750,30150,10505,326252400,00,0.00,N,2,300,
20231023,31350,30750,31350,29850,36327,1106480050,00,0.00,N,2,300,
20231016,31050,32700,32950,30350,39304,1239354950,00,0.00,N,5,-1850,
20231010,32900,31450,33200,31200,23698,764876050,00,0.00,N,2,1350,
20231004,31550,31600,31850,31250,11506,362332950,00,0.00,N,5,-100,
20230925,31650,32150,32250,31050,9675,303628900,00,0.00,N,5,-500,
20230918,32150,32600,32650,31600,16766,538735750,00,0.00,N,5,-450,
20230911,32600,32800,32800,31500,22322,721668150,00,0.00,N,5,-200,
20230904,32800,33650,33650,32150,29192,959368750,00,0.00,N,5,-800,
20230828,33600,31900,33650,31900,55653,1811754050,00,0.00,N,2,1600,
20230821,32000,31650,32550,31300,17690,565289200,00,0.00,N,2,450,
20230814,31550,32300,32600,30000,62635,1952851950,00,0.00,N,5,-1100,
20230807,32650,32800,33600,32250,49897,1636961200,00,0.00,N,5,-600,
20230731,33250,31750,33300,31300,30361,981048950,00,0.00,N,2,1500,
20230724,31750,32300,32600,29900,36623,1140524550,00,0.00,N,5,-850,
20230717,32600,32400,33700,32000,30808,1008600700,00,0.00,N,2,300,
20230710,32300,32700,32700,31450,52643,1675114100,00,0.00,N,5,-100,
20230703,32400,33750,34050,32050,43364,1426402850,00,0.00,N,5,-1400,
20230626,33800,32900,34400,32700,26243,879226500,00,0.00,N,2,350,
20230619,33450,33000,36100,32100,93536,3209230200,00,0.00,N,2,300,
20230612,33150,34700,34950,32450,47497,1583103950,00,0.00,N,5,-1550,
20230605,34700,34900,35200,34350,28574,990208900,00,0.00,N,2,100,
20230530,34600,34450,35300,34000,20871,723259300,00,0.00,N,2,150,
20230522,34450,35750,35750,34150,40098,1403810650,00,0.00,N,5,-1100,
20230515,35550,35700,36050,34850,32227,1139388750,00,0.00,N,3,0,
20230508,35550,36200,36200,35050,32438,1149500600,00,0.00,N,5,-500,
20230502,36050,36500,36500,35200,34004,1216713400,00,0.00,N,5,-450,
20230424,36500,39700,39700,35500,70377,2628016800,00,0.00,N,5,-3250,
20230417,39750,40800,41750,39350,40274,1634709850,00,0.00,N,5,-1050,
20230410,40800,41450,41500,39600,62599,2527236400,00,0.00,N,5,-700,
20230403,41500,41900,42100,40150,75142,3084510050,00,0.00,N,5,-350,
20230327,41850,38500,46150,37500,333810,14353295800,00,0.00,N,2,3350,
20230320,38500,36950,39150,36850,70072,2663342100,00,0.00,N,2,1700,
20230313,36800,37300,38450,36000,77430,2874887400,00,0.00,N,5,-800,
20230306,37600,38400,38400,37050,61567,2318260550,00,0.00,N,5,-800,
20230227,38400,37900,40050,37500,60826,2352292700,00,0.00,N,2,450,
20230220,37950,38950,39800,37650,36732,1410618550,00,0.00,N,5,-1000,
20230213,38950,39800,39800,37550,59888,2298926600,00,0.00,N,5,-850,
20230206,39800,37600,41100,37400,93890,3728660300,00,0.00,N,2,2200,
20230130,37600,39000,39000,37000,54313,2047320850,00,0.00,N,5,-1450,
20230125,39050,38150,40250,37750,51887,2010445650,00,0.00,N,2,900,
20230116,38150,37650,38450,36900,28500,1070046600,00,0.00,N,2,500,
20230109,37650,36850,38450,36850,36470,1378922150,00,0.00,N,2,800,
20230102,36850,35300,37100,34500,56448,2026587650,00,0.00,N,2,1550,
20221226,35300,34400,35600,34400,43120,1513070200,00,0.00,N,2,850,
20221219,34450,35300,35350,34000,24499,851325300,00,0.00,N,5,-900,
20221212,35350,35450,35850,34300,28232,990287750,00,0.00,N,5,-100,
20221205,35450,36700,36900,34400,36229,1279395350,00,0.00,N,5,-1450,
20221128,36900,36800,37600,36100,61371,2254001450,00,0.00,N,2,100,
20221121,36800,35450,36800,34800,46946,1689099300,00,0.00,N,2,1450,
20221114,35350,34650,35600,34350,31855,1114581200,00,0.00,N,2,700,
20221107,34650,34950,35100,33600,56632,1937936900,00,0.00,N,5,-250,
20221031,34900,35000,36050,34300,41746,1467810500,00,0.00,N,5,-50,
20221024,34950,32600,35300,32300,37944,1284665550,00,0.00,N,2,2350,
20221017,32600,33350,34500,32000,25920,861669500,00,0.00,N,5,-750,
20221011,33350,33600,34300,32000,16307,538731500,00,0.00,N,5,-1150,
20221004,34500,33000,34600,32800,13297,448506100,00,0.00,N,2,1700,
20220926,32800,35800,35800,31900,36618,1223161400,00,0.00,N,5,-3050,
20220919,35850,34750,36200,33700,33193,1152690550,00,0.00,N,2,1100,
20220913,34750,35850,36200,34250,45380,1585173900,00,0.00,N,5,-1100,
20220905,35850,34800,36100,34550,29632,1049048200,00,0.00,N,2,1150,
20220829,34700,37400,37400,34500,69421,2481942600,00,0.00,N,5,-3450,
20220822,38150,38350,41000,36800,47041,1781283700,00,0.00,N,5,-400,
20220816,38550,40050,40600,38550,23912,944319850,00,0.00,N,5,-1800,
20220808,40350,41250,41250,39350,30190,1212048250,00,0.00,N,5,-950,
20220801,41300,41750,42350,39550,34980,1422742500,00,0.00,N,5,-900,
20220725,42200,40100,42400,39350,74234,3059918050,00,0.00,N,2,2100,
20220718,40100,39850,40700,39050,15075,602197550,00,0.00,N,2,100,
20220711,40000,38100,40000,36600,19828,753699600,00,0.00,N,2,1900,
20220704,38100,39500,39500,37200,17425,664966550,00,0.00,N,5,-1400,
20220627,39500,38500,40350,38300,21799,853535700,00,0.00,N,2,1100,
20220620,38400,38350,40250,35900,41463,1572803550,00,0.00,N,5,-350,
20220613,38750,41350,41800,37400,28788,1137150750,00,0.00,N,5,-3450,
20220607,42200,44400,44400,41550,11343,481410100,00,0.00,N,5,-2200,
20220530,44400,43900,44500,43300,11587,507371550,00,0.00,N,2,700,
20220523,43700,45850,45850,43100,22688,997817650,00,0.00,N,5,-1800,
20220516,45500,45600,46500,44500,19558,891762050,00,0.00,N,5,-250,
20220509,45750,45750,48200,43700,31281,1436759400,00,0.00,N,5,-200,
20220502,45950,46550,49300,44750,67683,3242823500,00,0.00,N,5,-1050,
20220425,47000,44300,47150,42450,44787,2016830000,00,0.00,N,2,2400,
20220418,44600,43100,44800,42800,17417,762061200,00,0.00,N,2,1650,
20220411,42950,43400,43400,42000,22258,949250300,00,0.00,N,5,-450,
20220404,43400,44200,44950,42600,18944,826319800,00,0.00,N,5,-800,
20220328,44200,43100,45450,42500,27675,1227353750,00,0.00,N,2,1100,
20220321,43100,42750,44000,41800,31566,1348799850,00,0.00,N,2,500,
20220314,42600,41150,43100,40300,31078,1297449500,00,0.00,N,2,1450,
20220307,41150,42600,42700,40300,24255,1002675400,00,0.00,N,5,-1450,
20220228,42600,43250,43950,41950,19816,846419250,00,0.00,N,5,-500,
20220221,43100,42500,45150,41400,25685,1105790800,00,0.00,N,2,400,
20220214,42700,42200,43900,39300,33482,1405320550,00,0.00,N,5,-300,
20220207,43000,43950,45200,42500,33715,1479135750,00,0.00,N,5,-950,
20220203,43950,42700,44200,42700,13521,591429100,00,0.00,N,2,1600,
20220124,42350,46450,46500,40600,86787,3721109150,00,0.00,N,5,-4100,
20220117,46450,48000,48450,45000,55228,2567790100,00,0.00,N,5,-1700,
20220110,48150,48200,49850,46500,135995,6520426450,00,0.00,N,2,550,
20220103,47600,46200,47600,43400,110366,4987127450,00,0.00,N,2,1400,
20211227,46200,46000,47050,44900,79498,3677749050,00,0.00,N,2,450,
20211220,45750,48150,48900,44600,144060,6628991050,00,0.00,N,5,-2300,
20211213,48050,49050,51800,46100,298834,14421780450,00,0.00,N,5,-950,
20211206,49000,36700,54000,36250,1660324,79859853050,00,0.00,N,2,11900,
20211129,37100,37300,38950,35000,62786,2323495150,00,0.00,N,5,-2200,
20211122,39300,38300,40800,37300,75727,2995038200,00,0.00,N,2,1000,
20211115,38300,39700,39700,37550,54522,2090578250,00,0.00,N,5,-1400,
20211108,39700,39750,41400,39000,87603,3530814550,00,0.00,N,2,50,
20211101,39650,37600,40800,37350,105236,4156429600,00,0.00,N,2,2100,
20211025,37550,35600,39700,35250,120188,4546387200,00,0.00,N,2,2050,
20211018,35500,35600,36150,35000,20661,731227600,00,0.00,N,5,-100,
20211012,35600,34800,35600,34100,25588,886539450,00,0.00,N,2,800,
20211005,34800,35450,35450,33400,25208,863237650,00,0.00,N,5,-650,
20210927,35450,37000,37350,35100,23717,856214550,00,0.00,N,5,-1200,
20210923,36650,37500,37500,35250,10140,372525350,00,0.00,N,5,-1050,
20210913,37700,36400,40300,36050,69098,2620869800,00,0.00,N,2,1300,
20210906,36400,38300,38300,35750,34926,1287944050,00,0.00,N,5,-1900,
20210830,38300,37400,38700,36800,35505,1340423100,00,0.00,N,2,1000,
20210823,37300,35950,38700,34500,55131,2051495850,00,0.00,N,2,1850,
20210817,35450,38700,38700,35450,63384,2350136350,00,0.00,N,5,-3450,
20210809,38900,40600,42300,37550,109863,4404009400,00,0.00,N,5,-1700,
20210802,40600,40400,41650,39400,84044,3399450900,00,0.00,N,2,250,
20210726,40350,39150,41200,37600,142592,5673648900,00,0.00,N,2,1200,
20210719,39150,37850,39450,35600,47494,1804679450,00,0.00,N,2,1350,
20210712,37800,38400,39550,37100,55782,2130353950,00,0.00,N,5,-600,