KissMeData/344820/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,34500,35350,35450,34300,133110,4659630650,00,0.00,N,5,-800,
20250203,35300,36050,36050,35100,66692,2362575300,00,0.00,N,5,-650,
20250131,35950,36450,36500,35950,16205,585586600,00,0.00,N,5,-300,
20250120,36250,36550,36700,36100,60493,2199694200,00,0.00,N,5,-450,
20250113,36700,36950,37200,36550,50821,1871925900,00,0.00,N,5,-300,
20250106,37000,37100,37800,36800,66881,2489630950,00,0.00,N,5,-100,
20241230,37100,37800,38000,36750,43557,1624543100,00,0.00,N,5,-700,
20241223,37800,38350,38550,37550,61107,2325382350,00,0.00,N,5,-400,
20241216,38200,38700,39000,37650,54865,2095800300,00,0.00,N,5,-500,
20241209,38700,37500,38700,36800,80626,3039356200,00,0.00,N,2,700,
20241202,38000,38650,39750,37950,62065,2414513400,00,0.00,N,5,-600,
20241125,38600,37050,38950,37000,160144,6134852500,00,0.00,N,2,1500,
20241118,37100,37700,37900,36900,49359,1839515450,00,0.00,N,5,-350,
20241111,37450,38900,38900,36500,83794,3149555350,00,0.00,N,5,-1450,
20241104,38900,39050,39300,38450,49867,1938679300,00,0.00,N,5,-100,
20241028,39000,38600,39250,38350,64127,2484303500,00,0.00,N,2,400,
20241021,38600,39700,39750,38600,73487,2875155100,00,0.00,N,5,-1100,
20241014,39700,40700,40750,38750,141151,5564177350,00,0.00,N,5,-850,
20241007,40550,40250,41000,39950,58443,2365559050,00,0.00,N,2,300,
20240930,40250,40350,40350,39750,33974,1357216450,00,0.00,N,2,50,
20240923,40200,40600,40600,39950,52298,2102049925,00,0.00,N,5,-400,
20240919,40600,40450,40600,40000,19948,804765050,00,0.00,N,2,400,
20240909,40200,39650,40400,39500,41645,1663917550,00,0.00,N,2,450,
20240902,39750,41350,41450,39700,65044,2632127600,00,0.00,N,5,-1450,
20240826,41200,41500,41800,40650,72898,2993942400,00,0.00,N,5,-300,
20240819,41500,41250,41800,40900,51309,2124734200,00,0.00,N,2,500,
20240812,41000,40550,41250,40500,47298,1933782050,00,0.00,N,2,400,
20240805,40600,40800,41950,39000,157374,6354131250,00,0.00,N,5,-800,
20240729,41400,42700,42750,41150,109712,4615271150,00,0.00,N,5,-950,
20240722,42350,42550,42900,40800,135501,5675666450,00,0.00,N,5,-350,
20240715,42700,40250,42950,40250,318733,13391014300,00,0.00,N,2,2350,
20240708,40350,39900,40600,39900,76346,3070150900,00,0.00,N,2,450,
20240701,39900,39950,40250,39800,71002,2839830350,00,0.00,N,5,-150,
20240624,40050,40350,40650,39800,84890,3412439200,00,0.00,N,5,-250,
20240617,40300,40150,40700,39900,69911,2815280350,00,0.00,N,2,150,
20240610,40150,40350,40800,39900,81719,3292138600,00,0.00,N,5,-200,
20240603,40350,40500,40750,40150,70630,2854463550,00,0.00,N,5,-50,
20240527,40400,40450,40750,39700,95055,3818608050,00,0.00,N,2,400,
20240520,40000,40750,40750,39950,76575,3086334500,00,0.00,N,5,-750,
20240513,40750,40650,41000,40450,50578,2058599650,00,0.00,N,2,100,
20240507,40650,40500,40950,40300,74927,3048752050,00,0.00,N,2,200,
20240429,40450,40300,40600,39900,50786,2042997700,00,0.00,N,2,250,
20240422,40200,39350,40300,39350,45071,1797429500,00,0.00,N,2,850,
20240415,39350,39650,39700,38800,103290,4056007200,00,0.00,N,5,-400,
20240408,39750,40350,40650,39650,79000,3163981850,00,0.00,N,5,-600,
20240401,40350,40550,41500,40000,117057,4752576850,00,0.00,N,5,-250,
20240325,40600,41300,41550,40500,131773,5409903400,00,0.00,N,5,-650,
20240318,41250,40750,41450,40400,108962,4460410000,00,0.00,N,2,700,
20240311,40550,40550,41200,40150,96946,3929989150,00,0.00,N,5,-450,
20240304,41000,41050,41300,40500,89866,3661801100,00,0.00,N,5,-50,
20240226,41050,42400,42700,40900,94476,3948624700,00,0.00,N,5,-1550,
20240219,42600,42850,43800,42000,108756,4658923650,00,0.00,N,5,-200,
20240213,42800,43350,43500,42050,157501,6714548950,00,0.00,N,5,-550,
20240205,43350,41200,43350,40500,204864,8551547450,00,0.00,N,2,2400,
20240129,40950,39500,41100,39400,134520,5420252150,00,0.00,N,2,1450,
20240122,39500,39400,39700,38600,76777,2991689100,00,0.00,N,2,100,
20240115,39400,40200,40250,39350,60872,2417642600,00,0.00,N,5,-800,
20240108,40200,40000,40300,39900,51780,2074390950,00,0.00,N,2,200,
20240102,40000,41050,41400,40000,82544,3350740500,00,0.00,N,5,-1050,
20231226,41050,40700,41300,40500,74748,3063611050,00,0.00,N,2,450,
20231218,40600,40350,40750,39600,185785,7473169700,00,0.00,N,3,0,
20231211,40600,40500,41000,40200,98930,4010253250,00,0.00,N,2,150,
20231204,40450,40850,41500,40300,85719,3495391600,00,0.00,N,5,-400,
20231127,40850,41200,41750,40850,74582,3077977700,00,0.00,N,5,-350,
20231120,41200,41150,42150,41050,89178,3704968350,00,0.00,N,2,50,
20231113,41150,40450,41850,40450,59839,2457161200,00,0.00,N,2,350,
20231106,40800,41200,41750,40500,56787,2335647550,00,0.00,N,5,-200,
20231030,41000,39950,41050,39900,44708,1807539750,00,0.00,N,2,1050,
20231023,39950,40550,41100,39600,49574,1997987950,00,0.00,N,5,-150,
20231016,40100,41550,41900,39900,94017,3863390350,00,0.00,N,5,-1450,
20231010,41550,40850,42000,40800,62998,2607631050,00,0.00,N,2,700,
20231004,40850,40800,40950,40350,40442,1644176500,00,0.00,N,5,-100,
20230925,40950,41150,41350,40300,39766,1616966550,00,0.00,N,5,-350,
20230918,41300,41550,42050,40650,87792,3627888000,00,0.00,N,5,-300,
20230911,41600,40400,41950,40300,102849,4217804100,00,0.00,N,2,1200,
20230904,40400,41350,41650,40350,70706,2884554050,00,0.00,N,5,-850,
20230828,41250,41250,41850,40500,70548,2901198200,00,0.00,N,2,800,
20230821,40450,40550,41200,39950,73448,2963337850,00,0.00,N,3,0,
20230814,40450,40850,42950,39950,109406,4455898650,00,0.00,N,5,-400,
20230807,40850,41850,42250,40250,121538,4981609450,00,0.00,N,5,-800,
20230731,41650,42600,43950,41050,96382,4106229750,00,0.00,N,5,-950,
20230724,42600,43550,43550,40600,201518,8445094000,00,0.00,N,5,-950,
20230717,43550,44550,46000,42900,141228,6223923950,00,0.00,N,5,-1000,
20230710,44550,43400,44550,43200,107093,4697700750,00,0.00,N,2,850,
20230703,43700,44150,44500,43050,133040,5816818350,00,0.00,N,5,-750,
20230626,44450,45100,46800,44050,140381,6382027650,00,0.00,N,5,-50,
20230619,44500,45550,45550,44300,111160,4978483700,00,0.00,N,5,-1050,
20230612,45550,44400,47500,44000,258739,11860762450,00,0.00,N,2,1000,
20230605,44550,43700,44550,43150,76701,3367669600,00,0.00,N,2,1300,
20230530,43250,43100,43850,42650,87611,3783908500,00,0.00,N,2,150,
20230522,43100,42800,46000,42100,311374,13594534650,00,0.00,N,2,750,
20230515,42350,41000,42650,40650,110493,4593171750,00,0.00,N,2,1300,
20230508,41050,43900,44600,40600,336000,14002737600,00,0.00,N,5,-2800,
20230502,43850,46400,49200,43000,283605,13087106450,00,0.00,N,5,-2100,
20230424,45950,44950,46500,43400,294089,13195369600,00,0.00,N,2,1150,
20230417,44800,43900,46100,42900,280896,12570588250,00,0.00,N,2,1000,
20230410,43800,39200,44100,38850,233984,9797197000,00,0.00,N,2,4400,
20230403,39400,39750,40650,39150,111315,4446953100,00,0.00,N,5,-250,
20230327,39650,38200,39850,37650,100919,3889119000,00,0.00,N,2,1300,
20230320,38350,37600,38750,37450,99261,3763445050,00,0.00,N,2,750,
20230313,37600,39300,39300,37150,170181,6484647650,00,0.00,N,5,-1950,
20230306,39550,41600,41600,39350,126218,5075736100,00,0.00,N,5,-1850,
20230227,41400,40150,41900,39750,106678,4363680150,00,0.00,N,2,1100,
20230220,40300,40400,42300,39950,183278,7541492900,00,0.00,N,5,-200,
20230213,40500,39600,40850,38300,130706,5160776000,00,0.00,N,2,1300,
20230206,39200,39200,39300,37400,138473,5332328500,00,0.00,N,3,0,
20230130,39200,39100,39750,38250,112173,4380181950,00,0.00,N,2,100,
20230125,39100,38600,39500,37900,85822,3321115500,00,0.00,N,2,700,
20230116,38400,37700,38500,37300,93232,3544243450,00,0.00,N,2,700,
20230109,37700,36550,38350,36550,114284,4306083800,00,0.00,N,2,1200,
20230102,36500,36950,37350,34600,125616,4490821500,00,0.00,N,5,-450,
20221226,36950,37400,38350,36800,132859,4977497700,00,0.00,N,5,-350,
20221219,37300,39100,39250,37200,134634,5095920950,00,0.00,N,5,-1900,
20221212,39200,40650,40650,38500,104187,4107163050,00,0.00,N,5,-1450,
20221205,40650,40550,40900,39700,55225,2213022100,00,0.00,N,2,100,
20221128,40550,40950,42250,40000,64562,2635161900,00,0.00,N,5,-400,
20221121,40950,42400,42400,40100,64046,2613177900,00,0.00,N,5,-1350,
20221114,42300,41300,43800,40900,115965,4950482550,00,0.00,N,2,1100,
20221107,41200,39500,41400,39100,168676,6810120000,00,0.00,N,2,1200,
20221031,40000,38600,41550,38250,121827,4799078250,00,0.00,N,2,1400,
20221024,38600,40150,41500,37050,187493,7163155300,00,0.00,N,5,-1400,
20221017,40000,39700,42250,39350,114656,4624881200,00,0.00,N,5,-200,
20221011,40200,42150,42150,39450,72699,2935549850,00,0.00,N,5,-2400,
20221004,42600,40500,42750,40100,73478,3023799050,00,0.00,N,2,2650,
20220926,39950,43800,44200,38750,186629,7644630900,00,0.00,N,5,-4600,
20220919,44550,47350,47350,44150,89383,4098536100,00,0.00,N,5,-2850,
20220913,47400,49550,49950,46900,77962,3769468050,00,0.00,N,5,-1650,
20220905,49050,52000,52400,48900,109182,5497922700,00,0.00,N,5,-2450,
20220829,51500,48850,53100,48500,414988,21348810500,00,0.00,N,2,2150,
20220822,49350,50800,51000,49000,113975,5661516700,00,0.00,N,5,-2150,
20220816,51500,50000,51700,49800,97762,4971070800,00,0.00,N,2,1650,
20220808,49850,49500,49900,48450,70628,3463898700,00,0.00,N,2,400,
20220801,49450,47850,49600,47550,87600,4245841700,00,0.00,N,2,1600,
20220725,47850,45550,48200,45300,104041,4870791850,00,0.00,N,2,2250,
20220718,45600,43600,46700,43600,115950,5256396850,00,0.00,N,2,2300,
20220711,43300,45100,45250,42750,135821,5929277900,00,0.00,N,5,-1500,
20220704,44800,46800,47400,44000,181075,8204006750,00,0.00,N,5,-2400,
20220627,47200,51100,51800,46350,215065,10551573000,00,0.00,N,5,-3400,
20220620,50600,52500,52900,47450,226738,11359491900,00,0.00,N,5,-2000,
20220613,52600,55200,56500,49500,231564,12222649450,00,0.00,N,5,-3900,
20220607,56500,58400,58400,56000,108748,6179603500,00,0.00,N,5,-1700,
20220530,58200,58600,58900,57800,91072,5310691900,00,0.00,N,2,100,
20220523,58100,59000,59400,56800,151308,8764922500,00,0.00,N,5,-900,
20220516,59000,58900,59500,57600,113739,6666001200,00,0.00,N,2,600,
20220509,58400,60000,60000,56000,213569,12385691700,00,0.00,N,5,-1900,
20220502,60300,61600,63500,60000,210553,13014802800,00,0.00,N,5,-1900,
20220425,62200,61500,63100,60700,205172,12730064400,00,0.00,N,5,-300,
20220418,62500,62600,63500,61500,162935,10201695200,00,0.00,N,5,-200,
20220411,62700,61500,63400,60600,206499,12829536100,00,0.00,N,2,1200,
20220404,61500,63000,64500,61000,227884,14250619600,00,0.00,N,5,-1100,
20220328,62600,66100,66100,62400,246406,15668773000,00,0.00,N,5,-2500,
20220321,65100,64100,67500,62900,550862,35994937700,00,0.00,N,2,1300,
20220314,63800,64200,65400,62500,626946,40104634600,00,0.00,N,2,800,
20220307,63000,58200,63600,56400,378881,23311857100,00,0.00,N,2,4500,
20220228,58500,57800,59000,57100,124218,7219756500,00,0.00,N,2,700,
20220221,57800,57500,58000,55600,138744,7905157400,00,0.00,N,2,100,
20220214,57700,57800,59000,55000,239264,13687114904,00,0.00,N,5,-500,
20220207,58200,61000,62000,58100,294249,17507648100,00,0.00,N,5,-2600,
20220203,60800,60000,61000,59300,104216,6266993000,00,0.00,N,2,2700,
20220124,58100,60900,61300,55000,298266,17295668800,00,0.00,N,5,-3500,
20220117,61600,63000,65300,61300,293056,18557060600,00,0.00,N,5,-1500,
20220110,63100,66200,67500,62100,418257,26973688700,00,0.00,N,5,-2900,
20220103,66000,59700,67000,58000,903849,57539347600,00,0.00,N,2,6100,
20211227,59900,60300,61000,59500,239628,14432526100,00,0.00,N,5,-200,
20211220,60100,60800,60800,59100,170239,10210134500,00,0.00,N,5,-700,
20211213,60800,60400,61100,58500,193885,11619695200,00,0.00,N,2,600,
20211206,60200,56400,60900,55300,343362,20151474000,00,0.00,N,2,3700,
20211129,56500,53800,56700,51800,328377,17798970400,00,0.00,N,3,0,
20211122,56500,58600,59500,55800,276780,15884242000,00,0.00,N,5,-2000,
20211115,58500,60200,62400,57600,456269,27473896200,00,0.00,N,2,700,
20211108,57800,58600,61000,56600,379647,22228313500,00,0.00,N,5,-800,
20211101,58600,60500,61400,58200,399023,23797513900,00,0.00,N,5,-1500,
20211025,60100,65000,65000,59600,626654,38601277700,00,0.00,N,5,-4200,
20211018,64300,65700,65700,63800,412575,26657984100,00,0.00,N,5,-800,
20211012,65100,62900,67100,62100,573007,36691746700,00,0.00,N,2,2200,
20211005,62900,64900,66300,61100,425413,27123996400,00,0.00,N,5,-3000,
20210927,65900,78500,79500,63400,1149730,81414670500,00,0.00,N,5,-13600,
20210923,79500,80300,81900,78400,329713,26263546500,00,0.00,N,5,-1700,
20210913,81200,75400,81400,72400,708473,54438163500,00,0.00,N,2,5100,
20210906,76100,77500,79000,74700,574383,44000321100,00,0.00,N,5,-1400,
20210830,77500,71000,79000,69500,947768,70998855500,00,0.00,N,2,7300,
20210823,70200,65000,71400,63200,831359,56154818000,00,0.00,N,2,5900,
20210817,64300,66300,68000,63700,686121,44901982800,00,0.00,N,5,-2200,
20210809,66500,71700,72000,64900,732405,49898719800,00,0.00,N,5,-5200,
20210802,71700,73000,74600,68700,873506,61910074900,00,0.00,N,5,-2600,
20210726,74300,64400,74900,63000,1450315,100982724700,00,0.00,N,2,10000,
20210719,64300,65700,66100,63700,353932,22859048900,00,0.00,N,5,-1400,
20210712,65700,65900,67300,62400,445518,29523181200,00,0.00,N,2,300,