KissMeData/101490/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,31400,30250,32450,29050,689954,21268264600,00,0.00,N,2,950,
20250203,30450,28300,30800,27100,663963,18965532900,00,0.00,N,2,1050,
20250131,29400,30900,31100,29350,143555,4308350300,00,0.00,N,5,-1500,
20250120,30900,30050,31800,29000,689223,20945843400,00,0.00,N,2,1350,
20250113,29550,29300,30200,28450,609679,17894080050,00,0.00,N,2,50,
20250106,29500,27950,30000,27300,1005217,29189921650,00,0.00,N,2,1450,
20241230,28050,24850,28500,24400,535957,14566437050,00,0.00,N,2,3200,
20241223,24850,25350,26100,24650,370319,9392021800,00,0.00,N,5,-150,
20241216,25000,26650,27200,24850,673413,17619076200,00,0.00,N,5,-1100,
20241209,26100,25050,26800,24050,1011708,25805975350,00,0.00,N,2,450,
20241202,25650,22650,26000,21150,1960678,46825859050,00,0.00,N,2,3200,
20241125,22450,23350,23850,22050,821830,18825310400,00,0.00,N,5,-550,
20241118,23000,20900,23900,20300,783758,17399191250,00,0.00,N,2,2500,
20241111,20500,22300,22400,19010,1127237,22779603950,00,0.00,N,5,-1900,
20241104,22400,23150,23800,21700,367341,8420581850,00,0.00,N,5,-700,
20241028,23100,22300,23650,22200,383362,8806250650,00,0.00,N,2,700,
20241021,22400,22950,24250,22200,421104,9750916750,00,0.00,N,5,-500,
20241014,22900,24900,28700,22850,1142042,28969749900,00,0.00,N,5,-1950,
20241007,24850,25850,26500,24800,241714,6172717200,00,0.00,N,5,-1000,
20240930,25850,26100,26350,24950,199669,5168338400,00,0.00,N,2,50,
20240923,25800,24050,26450,24050,366786,9349135150,00,0.00,N,2,1550,
20240919,24250,25200,25300,23850,236395,5798921500,00,0.00,N,5,-950,
20240909,25200,22700,25500,22400,385116,9337134100,00,0.00,N,2,1950,
20240902,23250,26400,27300,23150,577196,14350782150,00,0.00,N,5,-3300,
20240826,26550,27450,27800,26100,285454,7628689200,00,0.00,N,5,-850,
20240819,27400,28000,29900,27100,420073,11860840000,00,0.00,N,5,-600,
20240812,28000,26800,28600,26700,332160,9168377750,00,0.00,N,2,1050,
20240805,26950,27200,27600,23150,1102323,28436123100,00,0.00,N,5,-1350,
20240729,28300,33600,34100,28100,1654229,49475685050,00,0.00,N,5,-5250,
20240722,33550,35300,35300,33150,697595,23798474350,00,0.00,N,5,-2050,
20240715,35600,36450,36900,34300,576226,20519447200,00,0.00,N,5,-750,
20240708,36350,35400,37800,35300,831966,30448277100,00,0.00,N,2,650,
20240701,35700,35800,37300,34000,1052409,37420790750,00,0.00,N,3,0,
20240624,35700,36350,37150,34950,966448,34628691600,00,0.00,N,5,-800,
20240617,36500,39000,39450,36300,1239528,47003066250,00,0.00,N,5,-2200,
20240610,38700,39900,42250,38050,1517644,61145645350,00,0.00,N,5,-1500,
20240603,40200,40250,41300,38900,676038,27101348150,00,0.00,N,2,500,
20240527,39700,40450,43950,39350,1069835,44315657250,00,0.00,N,5,-700,
20240520,40400,43150,43500,39850,721726,30139079800,00,0.00,N,5,-2800,
20240513,43200,42500,43600,41500,466837,19850958250,00,0.00,N,2,900,
20240507,42300,43850,45000,41700,805819,35204064600,00,0.00,N,5,-950,
20240429,43250,42650,44450,42000,634098,27324292600,00,0.00,N,2,1400,
20240422,41850,42750,43350,41550,743567,31538126950,00,0.00,N,5,-1650,
20240415,43500,44350,47250,42150,1861772,83783243950,00,0.00,N,5,-1700,
20240408,45200,45500,47800,41300,2843549,129347877550,00,0.00,N,2,600,
20240401,44600,45900,48050,42550,1611657,73276258500,00,0.00,N,5,-1050,
20240325,45650,47500,48150,43950,1368598,62256971400,00,0.00,N,5,-1300,
20240318,46950,47000,48200,43600,1286366,59450461550,00,0.00,N,2,50,
20240311,46900,45900,49400,44800,1805831,85217786300,00,0.00,N,5,-100,
20240304,47000,44500,48350,43050,2679259,123690135000,00,0.00,N,2,3000,
20240226,44000,39500,47350,38050,5140869,227994573900,00,0.00,N,2,3950,
20240219,40050,40000,41250,39500,882013,35398737750,00,0.00,N,5,-150,
20240213,40200,40400,41950,39850,888966,36103643050,00,0.00,N,5,-200,
20240205,40400,41950,42700,38700,1088152,43667454150,00,0.00,N,5,-1550,
20240129,41950,45500,46550,41000,1889951,81629490850,00,0.00,N,5,-2350,
20240122,44300,43050,45550,41500,1545617,67308221400,00,0.00,N,2,2350,
20240115,41950,42550,43200,40250,716077,29760427350,00,0.00,N,5,-900,
20240108,42850,45900,46400,42450,788074,34730544200,00,0.00,N,5,-3150,
20240102,46000,45050,46900,44850,818519,37744136250,00,0.00,N,2,700,
20231226,45300,44200,45850,43150,567789,25179389550,00,0.00,N,2,1700,
20231218,43600,46200,46950,43500,1255937,56070063850,00,0.00,N,5,-2000,
20231211,45600,46000,48400,44250,1689706,78221528450,00,0.00,N,2,600,
20231204,45000,44100,47700,40900,3621819,163801663650,00,0.00,N,5,-6100,
20231127,51100,51100,54200,49600,1630201,83688970850,00,0.00,N,5,-500,
20231120,51600,48200,53100,46650,2992684,150782619150,00,0.00,N,2,4050,
20231113,47550,46800,48700,44050,1698056,79461640550,00,0.00,N,2,1700,
20231106,45850,43050,47300,41900,1711400,77000829700,00,0.00,N,2,4100,
20231030,41750,40100,42400,37500,1227011,48714066150,00,0.00,N,2,850,
20231023,40900,43800,46000,39850,1490785,63621118950,00,0.00,N,5,-3300,
20231016,44200,43700,48100,42150,1234366,55838876000,00,0.00,N,5,-100,
20231010,44300,44000,45900,41800,818831,36144169100,00,0.00,N,2,1150,
20231004,43150,43500,44500,42650,413336,17923909100,00,0.00,N,5,-900,
20230925,44050,45500,45950,43150,507815,22465827650,00,0.00,N,5,-1500,
20230918,45550,48100,48250,44800,814098,37818243850,00,0.00,N,5,-3400,
20230911,48950,47750,49700,45300,1401943,66736118750,00,0.00,N,2,1200,
20230904,47750,50000,50100,47050,1013927,49190599000,00,0.00,N,5,-1800,
20230828,49550,46800,50500,43100,2021223,94127907500,00,0.00,N,2,3000,
20230821,46550,49450,50800,46150,1572236,76552209500,00,0.00,N,5,-2250,
20230814,48800,48200,50500,47500,1064324,51960636150,00,0.00,N,5,-500,
20230807,49300,51000,53800,47450,1960160,98531600300,00,0.00,N,5,-1800,
20230731,51100,55200,56400,50600,1837218,96738718100,00,0.00,N,5,-3000,
20230724,54100,55000,56500,50600,2719896,145944456600,00,0.00,N,5,-1800,
20230717,55900,60600,62700,54200,3061390,177734156900,00,0.00,N,5,-6200,
20230710,62100,52000,63900,49850,5248364,298667230250,00,0.00,N,2,10100,
20230703,52000,55700,56100,51300,3068423,164740751800,00,0.00,N,5,-3400,
20230626,55400,60000,61900,54800,2301385,134653594200,00,0.00,N,5,-4600,
20230619,60000,61500,61900,57700,1885322,112740431700,00,0.00,N,5,-1900,
20230612,61900,56500,62500,55700,2325150,138294268400,00,0.00,N,2,6300,
20230605,55600,54200,56000,52800,1106375,60387425300,00,0.00,N,2,1400,
20230530,54200,52000,57600,51400,3038957,166436419300,00,0.00,N,2,3200,
20230522,51000,50900,53700,48750,2507049,127169812150,00,0.00,N,2,100,
20230515,50900,47800,51600,46300,2238229,108952391400,00,0.00,N,2,2600,
20230508,48300,49500,52900,48050,3895459,196012511600,00,0.00,N,5,-700,
20230502,49000,45150,49850,44700,2156821,102901508300,00,0.00,N,2,4350,
20230424,44650,44050,46500,42500,2495370,111280263200,00,0.00,N,5,-1000,
20230417,45650,46650,48800,41400,5045623,225818005200,00,0.00,N,5,-700,
20230410,46350,41900,49750,40800,6539303,304809628000,00,0.00,N,2,4900,
20230403,41450,40500,42350,38800,2299356,92557509900,00,0.00,N,2,1000,
20230327,40450,38550,41800,37000,3804075,149946598000,00,0.00,N,2,2150,
20230320,38300,35900,39600,34500,3650999,135927238350,00,0.00,N,2,2350,
20230313,35950,30500,36500,30000,4080400,137889597750,00,0.00,N,2,5350,
20230306,30600,34350,34350,30600,1928249,63138291650,00,0.00,N,5,-3400,
20230227,34000,30050,34450,29150,2467551,79697207750,00,0.00,N,2,3450,
20230220,30550,30100,32300,28700,1872347,57007187350,00,0.00,N,2,400,
20230213,30150,28650,30550,28400,998341,29704546350,00,0.00,N,2,1250,
20230206,28900,29400,30150,28700,828017,24367001350,00,0.00,N,5,-500,
20230130,29400,30300,30850,29200,1526593,45676386200,00,0.00,N,5,-1150,
20230125,30550,29600,32600,29100,2803557,87586102000,00,0.00,N,2,2050,
20230116,28500,28850,29200,27800,726003,20677646850,00,0.00,N,2,50,
20230109,28450,27800,28800,27100,1111623,31093734250,00,0.00,N,2,1000,
20230102,27450,26800,28650,26450,1205887,33161779900,00,0.00,N,2,1100,
20221226,26350,24750,27300,24500,677342,17690448850,00,0.00,N,2,1300,
20221219,25050,26400,27100,24950,625610,16286367200,00,0.00,N,5,-1700,
20221212,26750,27900,28250,26250,715198,19507208350,00,0.00,N,5,-1300,
20221205,28050,28050,28500,26600,824635,22790698050,00,0.00,N,3,0,
20221128,28050,28300,28800,27050,1080470,30110535650,00,0.00,N,5,-600,
20221121,28650,29400,29950,27450,1258070,35959037850,00,0.00,N,5,-750,
20221114,29400,29650,31600,28100,2174380,65128595000,00,0.00,N,5,-200,
20221107,29600,24500,30100,24150,3172292,88904806850,00,0.00,N,2,5400,
20221031,24200,24300,25050,23600,818761,19986782900,00,0.00,N,2,250,
20221024,23950,23450,26000,23150,1788595,44645037100,00,0.00,N,2,1250,
20221017,22700,23000,23950,22350,747229,17261646750,00,0.00,N,5,-1050,
20221011,23750,23200,23900,22400,814502,18845812900,00,0.00,N,5,-300,
20221004,24050,21900,25500,21850,1742159,42553522250,00,0.00,N,2,2850,
20220926,21200,23600,23850,20400,1180492,26087646050,00,0.00,N,5,-2950,
20220919,24150,23100,26350,22500,1873276,45922941950,00,0.00,N,2,1300,
20220913,22850,22400,23350,21700,576043,13093117450,00,0.00,N,2,350,
20220905,22500,21200,23100,20750,744136,16439828750,00,0.00,N,2,1300,
20220829,21200,20150,22300,20050,704064,15098545600,00,0.00,N,5,-100,
20220822,21300,20800,22700,19600,735213,15488050500,00,0.00,N,2,50,
20220816,21250,20400,21450,19800,469862,9745689000,00,0.00,N,2,1000,
20220808,20250,20700,20800,19300,499193,9958935350,00,0.00,N,5,-600,
20220801,20850,21050,21200,20050,405048,8340262900,00,0.00,N,5,-100,
20220725,20950,20200,21600,20050,337493,7007282800,00,0.00,N,2,500,
20220718,20450,19300,21100,19250,530921,10721810850,00,0.00,N,2,1500,
20220711,18950,19450,19800,18500,336024,6373792200,00,0.00,N,5,-700,
20220704,19650,19000,20150,18250,371845,7135878150,00,0.00,N,2,650,
20220627,19000,20250,20900,18850,490924,9811795950,00,0.00,N,5,-1100,
20220620,20100,21750,22000,18750,600866,11998092200,00,0.00,N,5,-1400,
20220613,21500,24500,24550,21200,749307,16849173250,00,0.00,N,5,-3800,
20220607,25300,26500,26550,25200,302409,7755960450,00,0.00,N,5,-1450,
20220530,26750,25550,27200,25350,360079,9408264150,00,0.00,N,2,1500,
20220523,25250,26350,26900,24850,349673,8947876500,00,0.00,N,5,-1050,
20220516,26300,25950,26500,24800,364560,9343274900,00,0.00,N,2,450,
20220509,25850,26700,26800,24850,475219,12218318150,00,0.00,N,5,-1150,
20220502,27000,27300,28300,27000,294584,8102830750,00,0.00,N,5,-900,
20220425,27900,28050,28350,27100,379206,10512763200,00,0.00,N,5,-650,
20220418,28550,28100,29600,28050,423497,12210311400,00,0.00,N,2,250,
20220411,28300,28850,29100,27800,349187,9934128350,00,0.00,N,5,-650,
20220404,28950,29850,30500,28300,470675,13742580750,00,0.00,N,5,-900,
20220328,29850,30100,31700,29700,500385,15285703000,00,0.00,N,5,-250,
20220321,30100,29600,30750,29150,394015,11781339450,00,0.00,N,2,600,
20220314,29500,28400,29600,27200,664343,18707104100,00,0.00,N,2,700,
20220307,28800,29400,29750,28150,478160,13793858800,00,0.00,N,5,-1150,
20220228,29950,28000,31500,27750,999033,30060165350,00,0.00,N,2,1550,
20220221,28400,28900,29200,27500,508559,14355747050,00,0.00,N,5,-1000,
20220214,29400,28800,29900,27650,665441,19063048500,00,0.00,N,5,-300,
20220207,29700,31700,31800,29500,660017,20042319000,00,0.00,N,5,-1800,
20220203,31500,32000,32250,31050,272289,8551962900,00,0.00,N,2,150,
20220124,31350,31600,33500,30050,1414860,45097374100,00,0.00,N,5,-800,
20220117,32150,33300,33600,31100,838849,26947223900,00,0.00,N,5,-1150,
20220110,33300,33800,33900,32300,894762,29524848450,00,0.00,N,5,-850,
20220103,34150,36950,37150,33400,1155330,40479806700,00,0.00,N,5,-2650,
20211227,36800,35600,37450,34800,1281467,46056344950,00,0.00,N,2,1250,
20211220,35550,33750,36400,33500,1532579,53837572750,00,0.00,N,2,1900,
20211213,33650,34200,35000,33000,790401,26875940750,00,0.00,N,5,-500,
20211206,34150,33500,37150,33150,2167515,77114912850,00,0.00,N,2,550,
20211129,33600,32300,34100,31000,1723428,56611534300,00,0.00,N,5,-400,
20211122,34000,37100,38950,33850,3502106,128663010700,00,0.00,N,5,-2500,
20211115,36500,35850,37100,33750,1993237,70834041700,00,0.00,N,2,1400,
20211108,35100,37900,37950,33150,1986863,70073315300,00,0.00,N,5,-2650,
20211101,37750,36900,38500,36100,2249327,84077479950,00,0.00,N,2,1050,
20211025,36700,33400,37700,32550,3328734,120779070950,00,0.00,N,2,3300,
20211018,33400,33400,34550,32850,1389686,46782069150,00,0.00,N,2,300,
20211012,33100,33450,33850,30750,2305088,74351823150,00,0.00,N,5,-500,
20211005,33600,34500,39000,31000,8010441,284648916100,00,0.00,N,5,-2000,
20210927,35600,33250,36500,30450,4136898,141517411800,00,0.00,N,2,2350,
20210923,33250,32800,33800,32150,739960,24437278100,00,0.00,N,2,150,
20210913,33100,30600,33700,29900,1562341,49950820750,00,0.00,N,2,2150,
20210906,30950,32850,33350,30350,808055,25708005350,00,0.00,N,5,-1750,
20210830,32700,30900,33150,30300,1125856,35627255000,00,0.00,N,2,2250,
20210823,30450,29800,32850,28850,1206043,37161199600,00,0.00,N,2,1400,
20210817,29050,32550,33250,28800,1195195,37256954800,00,0.00,N,5,-3850,
20210809,32900,34100,37650,31450,4067715,141974527150,00,0.00,N,5,-850,
20210802,33750,31850,34450,31700,1071077,35914255700,00,0.00,N,2,2000,
20210726,31750,34300,34300,31700,930634,30572175500,00,0.00,N,5,-2150,
20210719,33900,34350,36000,33300,2028517,69983539250,00,0.00,N,5,-1000,
20210712,34900,32200,36450,31350,3319601,115528202850,00,0.00,N,2,2700,