KissMeData/286940/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,20250,19600,20300,19380,103443,2062864420,00,0.00,N,2,530,
20250203,19720,19830,20150,18850,133513,2615545980,00,0.00,N,2,180,
20250131,19540,19740,19740,19250,13265,257791160,00,0.00,N,5,-280,
20250120,19820,19610,19980,19180,87862,1719051770,00,0.00,N,2,120,
20250113,19700,20800,20850,19490,136932,2734456160,00,0.00,N,5,-1200,
20250106,20900,19970,21450,19720,284855,5867977630,00,0.00,N,2,1180,
20241230,19720,18900,19800,18500,61964,1202080630,00,0.00,N,2,820,
20241223,18900,19300,19890,18850,89273,1738101510,00,0.00,N,5,-140,
20241216,19040,19560,20200,18950,199154,3915674480,00,0.00,N,5,-500,
20241209,19540,18260,19840,17490,296024,5500015710,00,0.00,N,2,830,
20241202,18710,19750,20250,18250,418714,7992286530,00,0.00,N,5,-1190,
20241125,19900,20050,20800,19590,273496,5479617080,00,0.00,N,5,-250,
20241118,20150,19870,21000,19550,310684,6196392300,00,0.00,N,5,-150,
20241111,20300,22450,23050,19230,428897,8813851480,00,0.00,N,5,-2600,
20241104,22900,22500,23450,21950,181451,4129096900,00,0.00,N,2,400,
20241028,22500,22050,23400,22050,126897,2880031950,00,0.00,N,2,200,
20241021,22300,23100,24000,22250,175064,4041224900,00,0.00,N,5,-800,
20241014,23100,22600,23600,22250,222620,5115849050,00,0.00,N,2,450,
20241007,22650,23850,24500,22500,267618,6294749750,00,0.00,N,5,-850,
20240930,23500,24750,24850,23300,113653,2716060500,00,0.00,N,5,-1350,
20240923,24850,23700,25450,23500,252318,6168630600,00,0.00,N,2,1000,
20240919,23850,23650,24200,23400,78711,1875480650,00,0.00,N,2,200,
20240909,23650,22500,23950,22400,219728,5087277250,00,0.00,N,2,550,
20240902,23100,26700,26900,23100,847295,20932353400,00,0.00,N,5,-3700,
20240826,26800,27250,33050,26700,3366750,102493778450,00,0.00,N,5,-450,
20240819,27250,25800,28900,25500,567741,15604893350,00,0.00,N,2,1550,
20240812,25700,23250,26750,23150,396420,10048864550,00,0.00,N,2,2450,
20240805,23250,24700,24750,21300,479222,11067292000,00,0.00,N,5,-1950,
20240729,25200,25900,26550,25050,194102,4962757550,00,0.00,N,5,-600,
20240722,25800,27700,28100,24600,314313,8214700250,00,0.00,N,5,-1950,
20240715,27750,28150,28300,26500,272155,7515640350,00,0.00,N,5,-50,
20240708,27800,26400,28450,26400,338752,9314185300,00,0.00,N,2,1450,
20240701,26350,26850,27300,26050,240477,6368287750,00,0.00,N,5,-350,
20240624,26700,26700,27500,26200,289838,7732272750,00,0.00,N,5,-50,
20240617,26750,28200,28400,26750,248792,6829831250,00,0.00,N,5,-1400,
20240610,28150,27400,28800,26900,412428,11477730450,00,0.00,N,2,750,
20240603,27400,27150,28300,27150,288475,7958216700,00,0.00,N,2,250,
20240527,27150,30050,30100,27100,716242,20387396500,00,0.00,N,5,-2950,
20240520,30100,31200,32450,29650,404734,12680260800,00,0.00,N,5,-1050,
20240513,31150,31050,32250,30150,375688,11730071500,00,0.00,N,3,0,
20240507,31150,30700,31750,30300,299230,9264423050,00,0.00,N,2,650,
20240429,30500,31100,31550,29900,364454,11176457550,00,0.00,N,5,-550,
20240422,31050,32650,33000,30650,506314,16041171750,00,0.00,N,5,-1500,
20240415,32550,34550,35200,32000,397694,13296912700,00,0.00,N,5,-2650,
20240408,35200,35100,35550,34150,226006,7861719100,00,0.00,N,2,300,
20240401,34900,36850,38400,34300,457624,16593731800,00,0.00,N,5,-1850,
20240325,36750,37600,38050,36050,619118,22943324150,00,0.00,N,5,-900,
20240318,37650,38250,39500,37200,944790,36260564350,00,0.00,N,5,-450,
20240311,38100,34200,39000,33700,1176188,43614264900,00,0.00,N,2,4150,
20240304,33950,37450,37600,33550,943385,33567866200,00,0.00,N,5,-2950,
20240226,36900,41200,41700,36600,1284273,50226338550,00,0.00,N,5,-3700,
20240219,40600,37200,41950,36700,1863764,73119495850,00,0.00,N,2,3100,
20240213,37500,39050,40300,37100,1512795,58587776850,00,0.00,N,5,-1500,
20240205,39000,40100,41450,35600,2483830,94273243100,00,0.00,N,5,-1650,
20240129,40650,52500,53700,39100,6635569,307489695900,00,0.00,N,5,-12250,
20240122,52900,47650,53900,40750,4776850,228529059750,00,0.00,N,2,6250,
20240115,46650,40300,48850,40100,4057864,178998439050,00,0.00,N,2,5450,
20240108,41200,29050,46800,28900,9432913,373592692050,00,0.00,N,2,11900,
20240102,29300,29300,31200,28850,307943,9237654650,00,0.00,N,3,0,
20231226,29300,29200,29650,28300,109414,3156008550,00,0.00,N,3,0,
20231218,29300,28150,29600,27750,201140,5791236450,00,0.00,N,2,1200,
20231211,28100,27800,28400,27600,95797,2676600850,00,0.00,N,2,350,
20231204,27750,27350,27850,26950,105029,2862166700,00,0.00,N,2,350,
20231127,27400,28350,28350,26650,172878,4716352150,00,0.00,N,5,-900,
20231120,28300,27750,28550,27600,110081,3094984600,00,0.00,N,2,550,
20231113,27750,27850,28900,27400,166982,4708055100,00,0.00,N,5,-250,
20231106,28000,27950,28400,27300,185820,5178503100,00,0.00,N,2,150,
20231030,27850,26750,28250,26500,297809,8271182900,00,0.00,N,2,1100,
20231023,26750,25550,27600,24400,413136,10849264250,00,0.00,N,2,800,
20231016,25950,25350,28750,25050,575673,15664503400,00,0.00,N,2,450,
20231010,25500,24550,26300,23750,198999,4921670600,00,0.00,N,2,850,
20231004,24650,24800,24800,23750,73424,1782968150,00,0.00,N,5,-150,
20230925,24800,24800,25250,24450,43967,1089923700,00,0.00,N,5,-200,
20230918,25000,26350,26750,24850,117626,3017458800,00,0.00,N,5,-1400,
20230911,26400,26900,27100,25950,114409,3024577250,00,0.00,N,5,-250,
20230904,26650,26800,27800,25950,262276,7047314950,00,0.00,N,5,-50,
20230828,26700,25650,27450,25350,159336,4211022700,00,0.00,N,2,1300,
20230821,25400,26500,26800,24750,170033,4331755150,00,0.00,N,5,-1100,
20230814,26500,27000,27300,25850,137799,3655261100,00,0.00,N,5,-200,
20230807,26700,26700,27300,25900,248963,6632686750,00,0.00,N,2,50,
20230731,26650,25000,27100,25000,355933,9349580700,00,0.00,N,2,2050,
20230724,24600,25500,25700,23700,185189,4531472850,00,0.00,N,5,-900,
20230717,25500,24600,25600,24500,133830,3361712900,00,0.00,N,2,900,
20230710,24600,24450,25150,23550,121503,2977591700,00,0.00,N,2,250,
20230703,24350,25400,26050,24050,253430,6378943750,00,0.00,N,5,-850,
20230626,25200,27750,28000,24750,440424,11518978550,00,0.00,N,5,-2850,
20230619,28050,28850,29800,27950,256006,7389862200,00,0.00,N,5,-650,
20230612,28700,27700,29550,27700,250092,7148125200,00,0.00,N,2,1150,
20230605,27550,28350,28950,27550,162408,4555782650,00,0.00,N,5,-800,
20230530,28350,27850,29450,27700,241483,6912701400,00,0.00,N,2,550,
20230522,27800,27350,29100,27050,226937,6384369650,00,0.00,N,2,450,
20230515,27350,27050,27600,26500,184864,5000178300,00,0.00,N,2,300,
20230508,27050,28300,28300,26900,215740,5951612250,00,0.00,N,5,-800,
20230502,27850,28700,30800,27800,233307,6730618450,00,0.00,N,5,-250,
20230424,28100,29950,30050,27600,290391,8279490300,00,0.00,N,5,-2250,
20230417,30350,27700,33000,27500,1087095,33877163550,00,0.00,N,2,2650,
20230410,27700,26000,28100,25800,231010,6260066750,00,0.00,N,2,1600,
20230403,26100,26450,27150,25600,223537,5928146100,00,0.00,N,5,-450,
20230327,26550,28600,28600,26300,257875,7008831300,00,0.00,N,5,-2000,
20230320,28550,28900,29550,28100,114550,3304315650,00,0.00,N,5,-450,
20230313,29000,30000,30300,28100,283449,8219221700,00,0.00,N,5,-1550,
20230306,30550,29050,30950,28600,481459,14320530550,00,0.00,N,2,1550,
20230227,29000,28050,29750,27700,199857,5803661300,00,0.00,N,2,900,
20230220,28100,27800,29500,27700,188012,5319031500,00,0.00,N,5,-50,
20230213,28150,28450,29150,27500,284030,8050030750,00,0.00,N,5,-350,
20230206,28500,27450,29500,26700,645647,18276788000,00,0.00,N,2,1750,
20230130,26750,26100,27800,25450,383963,10188412550,00,0.00,N,2,650,
20230125,26100,25800,26600,25700,146056,3815686800,00,0.00,N,2,550,
20230116,25550,26850,26950,25000,214557,5527749050,00,0.00,N,5,-1150,
20230109,26700,24500,27250,24350,373928,9718925000,00,0.00,N,2,2550,
20230102,24150,24100,24900,23450,234491,5687444750,00,0.00,N,2,650,
20221226,23500,23000,24350,22900,206452,4928210000,00,0.00,N,2,700,
20221219,22800,23050,23150,22250,74738,1690799150,00,0.00,N,5,-250,
20221212,23050,23000,23300,22550,89102,2045510750,00,0.00,N,2,50,
20221205,23000,23350,23600,22600,78893,1814909550,00,0.00,N,5,-350,
20221128,23350,23450,23700,22950,144690,3373807450,00,0.00,N,5,-300,
20221121,23650,24000,24000,22800,112678,2628432650,00,0.00,N,5,-350,
20221114,24000,24850,25400,23800,177297,4354971000,00,0.00,N,5,-1000,
20221107,25000,23950,25350,23750,276818,6786572500,00,0.00,N,2,1050,
20221031,23950,22850,28850,22700,850110,21769957550,00,0.00,N,2,1150,
20221024,22800,22300,23150,22150,43522,978759850,00,0.00,N,2,700,
20221017,22100,24850,26000,22100,209900,4962967850,00,0.00,N,5,-900,
20221011,23000,24150,24150,22200,28858,660155800,00,0.00,N,5,-1250,
20221004,24250,23950,24350,23200,33781,802040700,00,0.00,N,2,650,
20220926,23600,24500,24550,22900,57600,1366649100,00,0.00,N,5,-1050,
20220919,24650,25250,25650,24400,65354,1631950100,00,0.00,N,5,-650,
20220913,25300,27000,27050,25100,81005,2109720450,00,0.00,N,5,-1450,
20220905,26750,26850,27000,26500,57647,1541700600,00,0.00,N,2,50,
20220829,26700,26000,27300,25650,83760,2216628300,00,0.00,N,2,50,
20220822,26650,27200,27200,25800,109460,2891530200,00,0.00,N,5,-750,
20220816,27400,27900,28400,27250,63533,1768324600,00,0.00,N,5,-500,
20220808,27900,26600,28100,26500,217709,5989105400,00,0.00,N,2,1300,
20220801,26600,27400,27800,26250,162840,4367704000,00,0.00,N,5,-750,
20220725,27350,26800,27500,26550,58954,1600441400,00,0.00,N,2,550,
20220718,26800,26600,27600,26400,84010,2266670250,00,0.00,N,2,400,
20220711,26400,26350,26600,25750,77997,2045106650,00,0.00,N,2,50,
20220704,26350,26400,26600,25450,80027,2085859250,00,0.00,N,2,150,
20220627,26200,26600,26900,25900,94907,2503632300,00,0.00,N,5,-100,
20220620,26300,26750,27450,25050,153989,3992948100,00,0.00,N,5,-450,
20220613,26750,28450,28450,25900,256327,6855637950,00,0.00,N,5,-1950,
20220607,28700,29600,29750,28200,105649,3052407400,00,0.00,N,5,-850,
20220530,29550,29500,29850,29300,104112,3078910350,00,0.00,N,2,350,
20220523,29200,29400,29500,28450,186042,5408244800,00,0.00,N,5,-50,
20220516,29250,31450,31450,28700,319415,9504950100,00,0.00,N,5,-1850,
20220509,31100,33600,33700,30400,299613,9398554950,00,0.00,N,5,-2500,
20220502,33600,35750,35950,33550,265750,9174253550,00,0.00,N,5,-2750,
20220425,36350,37450,37450,35600,130058,4712364800,00,0.00,N,5,-1450,
20220418,37800,37300,39300,37000,211881,8107602150,00,0.00,N,2,300,
20220411,37500,37800,38400,36200,80098,3020639000,00,0.00,N,5,-300,
20220404,37800,39900,40250,37350,161787,6330480300,00,0.00,N,5,-1900,
20220328,39700,37900,39900,37300,213833,8292614000,00,0.00,N,2,1800,
20220321,37900,38500,39050,37600,147100,5634970950,00,0.00,N,5,-400,
20220314,38300,36800,38900,36750,274322,10494537800,00,0.00,N,2,1550,
20220307,36750,35800,37100,34600,95670,3418222650,00,0.00,N,2,250,
20220228,36500,36300,37500,36050,95493,3513486700,00,0.00,N,2,200,
20220221,36300,34850,36850,34250,232898,8265771350,00,0.00,N,2,1150,
20220214,35150,35000,35550,34000,237623,8278269500,00,0.00,N,5,-400,
20220207,35550,37200,37650,35350,220100,8039649050,00,0.00,N,5,-2100,
20220203,37650,36600,37750,35750,160354,5867509400,00,0.00,N,2,1300,
20220124,36350,41400,41700,35000,691576,26869250200,00,0.00,N,5,-5100,
20220117,41450,39300,41750,38550,620062,25033897000,00,0.00,N,2,1900,
20220110,39550,39950,40400,38550,551684,21725415750,00,0.00,N,2,250,
20220103,39300,36500,39450,35750,663652,25127825450,00,0.00,N,2,3150,
20211227,36150,35400,36250,34750,191354,6742218350,00,0.00,N,2,750,
20211220,35400,33650,35400,33400,267261,9119831150,00,0.00,N,2,1750,
20211213,33650,35750,35750,33550,251192,8620938900,00,0.00,N,5,-1800,
20211206,35450,35700,35800,34850,222659,7825533150,00,0.00,N,5,-400,
20211129,35850,36700,37050,34450,214622,7629920950,00,0.00,N,5,-1400,
20211122,37250,39800,40950,37200,293418,11567145850,00,0.00,N,5,-2550,
20211115,39800,37750,40150,37450,299252,11705094400,00,0.00,N,2,2050,
20211108,37750,37950,39250,37300,244360,9309619250,00,0.00,N,5,-850,
20211101,38600,38400,41000,36550,499641,19631578050,00,0.00,N,2,350,
20211025,38250,35850,40050,35050,386503,14606083850,00,0.00,N,2,2650,
20211018,35600,36450,36950,34750,158811,5665792500,00,0.00,N,5,-800,
20211012,36400,35600,36400,34600,87273,3086642100,00,0.00,N,2,500,
20211005,35900,35100,36300,33200,153119,5298409500,00,0.00,N,2,600,
20210927,35300,37900,37950,35000,137744,5000322800,00,0.00,N,5,-2400,
20210923,37700,37850,38500,37350,48981,1852603500,00,0.00,N,5,-500,
20210913,38200,37300,38300,37000,105319,3956019350,00,0.00,N,2,900,
20210906,37300,37700,38450,37050,175949,6635249200,00,0.00,N,5,-400,
20210830,37700,37350,38400,36750,188175,7073341600,00,0.00,N,2,650,
20210823,37050,36850,38350,36450,214993,8027768700,00,0.00,N,2,600,
20210817,36450,40800,40850,36350,244370,9341787800,00,0.00,N,5,-4200,
20210809,40650,40900,42000,40050,309657,12764664500,00,0.00,N,3,0,
20210802,40650,41400,41550,39600,258104,10452654250,00,0.00,N,5,-500,
20210726,41150,38750,42650,38300,685176,27992879050,00,0.00,N,2,2400,
20210719,38750,39750,39800,38500,109579,4262803900,00,0.00,N,5,-1050,
20210712,39800,39800,40300,39400,133078,5311099900,00,0.00,N,2,400,