KissMeData/037710/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,26700,26450,26800,25650,93959,2456295975,00,0.00,N,2,100,
20250331,26600,27750,27750,26100,138605,3723988400,00,0.00,N,5,-1150,
20250324,27750,29600,30275,27600,312280,9141686550,00,0.00,N,5,-1800,
20250317,29550,29450,29750,29250,272549,8049419875,00,0.00,N,2,250,
20250310,29300,30350,30350,29300,199245,5934613400,00,0.00,N,5,-1000,
20250304,30300,29950,30500,29800,65873,1987298075,00,0.00,N,2,400,
20250224,29900,29700,30500,29600,120911,3630916000,00,0.00,N,2,200,
20250217,29700,29650,29900,29600,83690,2490041500,00,0.00,N,2,150,
20250210,29550,29600,29900,29400,45288,1342227750,00,0.00,N,3,0,
20250203,29550,27100,29850,27100,89434,2568691000,00,0.00,N,2,450,
20250131,29100,28850,29100,28850,4779,138295650,00,0.00,N,2,150,
20250120,28950,28800,29000,28700,14508,418464000,00,0.00,N,2,150,
20250113,28800,29000,29050,28650,17080,491900650,00,0.00,N,5,-200,
20250106,29000,28700,29100,28550,23193,666756450,00,0.00,N,2,300,
20241230,28700,28700,29100,28400,30677,883848450,00,0.00,N,2,150,
20241223,28550,29650,30300,28400,136099,3988529100,00,0.00,N,5,-400,
20241216,28950,29250,29450,28850,44930,1308888650,00,0.00,N,5,-250,
20241209,29200,28900,29550,28450,37641,1092599600,00,0.00,N,2,300,
20241202,28900,29200,29600,28700,39272,1142784150,00,0.00,N,5,-450,
20241125,29350,29150,29700,29050,33660,986115800,00,0.00,N,2,200,
20241118,29150,28900,29450,28900,23157,675883050,00,0.00,N,2,150,
20241111,29000,29500,30050,28550,21135,614719900,00,0.00,N,5,-600,
20241104,29600,29700,29800,29400,13021,385829100,00,0.00,N,5,-100,
20241028,29700,29250,29750,29100,10089,297569850,00,0.00,N,2,450,
20241021,29250,29550,29550,29100,7762,227621150,00,0.00,N,5,-300,
20241014,29550,29300,29750,29100,12164,358318150,00,0.00,N,2,400,
20241007,29150,28950,29150,28950,5640,163915850,00,0.00,N,2,200,
20240930,28950,29650,29800,28900,23407,683641500,00,0.00,N,5,-700,
20240923,29650,29850,30150,29350,17813,528965900,00,0.00,N,5,-200,
20240919,29850,29750,30350,29500,9013,269790250,00,0.00,N,5,-150,
20240909,30000,29200,30150,29000,16101,475753150,00,0.00,N,2,600,
20240902,29400,29500,29900,29250,12911,380147300,00,0.00,N,5,-150,
20240826,29550,29450,30000,29300,11491,342000800,00,0.00,N,5,-50,
20240819,29600,29300,30000,29150,18691,550398150,00,0.00,N,2,350,
20240812,29250,28850,29500,28550,13594,393473250,00,0.00,N,2,150,
20240805,29100,29150,29300,27750,28967,823440900,00,0.00,N,3,0,
20240729,29100,29250,29550,29100,16939,496273300,00,0.00,N,5,-150,
20240722,29250,29350,29400,29050,14365,419752100,00,0.00,N,5,-50,
20240715,29300,30200,30200,29250,50163,1492535700,00,0.00,N,5,-900,
20240708,30200,30350,30500,30150,16161,489033400,00,0.00,N,5,-300,
20240701,30500,30450,30650,30300,17349,528819000,00,0.00,N,2,50,
20240624,30450,30350,30450,30150,8696,263716850,00,0.00,N,2,250,
20240617,30200,30350,30500,30100,15680,474911200,00,0.00,N,5,-50,
20240610,30250,30350,30700,30150,16373,496345950,00,0.00,N,5,-50,
20240603,30300,30600,30750,30200,18489,562194150,00,0.00,N,5,-200,
20240527,30500,30800,31000,30350,18780,575310300,00,0.00,N,5,-300,
20240520,30800,31100,31200,30700,15752,487124800,00,0.00,N,5,-300,
20240513,31100,31300,31350,31000,13415,417304400,00,0.00,N,5,-200,
20240507,31300,31500,31600,31050,9293,290437650,00,0.00,N,5,-100,
20240429,31400,31550,31550,30950,19560,609187350,00,0.00,N,5,-200,
20240422,31600,30550,31600,30400,31574,978675450,00,0.00,N,2,1000,
20240415,30600,30400,30600,29950,49008,1479167450,00,0.00,N,2,200,
20240408,30400,30500,30700,30250,49470,1502633050,00,0.00,N,5,-100,
20240401,30500,30900,31250,30450,46782,1444263400,00,0.00,N,5,-400,
20240325,30900,30600,31000,30500,27715,853554500,00,0.00,N,2,300,
20240318,30600,30500,30850,30250,24321,741303350,00,0.00,N,2,100,
20240311,30500,30750,30950,30250,53420,1627668200,00,0.00,N,5,-250,
20240304,30750,31050,31450,30250,47592,1464542300,00,0.00,N,5,-350,
20240226,31100,31150,32000,30050,68671,2120181550,00,0.00,N,5,-50,
20240219,31150,30800,31650,30400,81786,2508301400,00,0.00,N,2,650,
20240213,30500,31100,31750,30300,30973,951431050,00,0.00,N,5,-600,
20240205,31100,31400,32500,30900,105294,3322870600,00,0.00,N,5,-350,
20240129,31450,29200,31700,29200,131236,4047377250,00,0.00,N,2,2250,
20240122,29200,29650,29650,29050,30097,882617000,00,0.00,N,5,-350,
20240115,29550,29950,29950,29300,26161,774187000,00,0.00,N,5,-150,
20240108,29700,29850,30200,29550,17642,525714600,00,0.00,N,5,-150,
20240102,29850,30250,30250,29650,26019,777574850,00,0.00,N,5,-200,
20231226,30050,31250,31900,29700,62353,1916855800,00,0.00,N,5,-1150,
20231218,31200,31400,31600,30950,27105,846763900,00,0.00,N,3,0,
20231211,31200,31100,31700,31050,23592,740798350,00,0.00,N,2,100,
20231204,31100,30800,31300,30500,39101,1206553550,00,0.00,N,2,350,
20231127,30750,30200,30850,30100,22456,686829000,00,0.00,N,2,650,
20231120,30100,31000,31150,29950,57291,1741678900,00,0.00,N,5,-850,
20231113,30950,30450,30950,29700,43038,1306224000,00,0.00,N,2,650,
20231106,30300,30400,30500,30000,22569,683757100,00,0.00,N,5,-100,
20231030,30400,30200,30450,29800,14684,443084450,00,0.00,N,2,500,
20231023,29900,30250,30650,29750,25934,777073150,00,0.00,N,5,-350,
20231016,30250,30250,30700,30000,16333,495689300,00,0.00,N,5,-300,
20231010,30550,30200,30750,30000,21198,642719900,00,0.00,N,2,200,
20231004,30350,30450,30450,29800,17627,529681450,00,0.00,N,5,-200,
20230925,30550,30600,30600,30150,10202,310047600,00,0.00,N,5,-50,
20230918,30600,30700,30850,30000,26040,791245050,00,0.00,N,5,-100,
20230911,30700,30300,31000,30300,26117,801071600,00,0.00,N,2,450,
20230904,30250,30500,30700,29900,75770,2291904050,00,0.00,N,5,-250,
20230828,30500,31650,32150,30200,83032,2581375600,00,0.00,N,5,-1400,
20230821,31900,32000,32400,31300,35213,1119670600,00,0.00,N,5,-150,
20230814,32050,32750,32800,31900,24690,797248100,00,0.00,N,5,-750,
20230807,32800,32400,32900,31950,32847,1065353550,00,0.00,N,2,400,
20230731,32400,32150,32650,32100,25261,815378500,00,0.00,N,2,250,
20230724,32150,33100,33150,31900,58084,1884747150,00,0.00,N,5,-1000,
20230717,33150,32850,33600,32850,34138,1137089750,00,0.00,N,2,50,
20230710,33100,33050,33350,32350,43390,1419077100,00,0.00,N,2,50,
20230703,33050,33450,33600,32600,39384,1305542250,00,0.00,N,5,-400,
20230626,33450,33050,33850,33000,13700,456472450,00,0.00,N,2,200,
20230619,33250,33350,33550,32950,34633,1150838150,00,0.00,N,5,-100,
20230612,33350,33900,34000,33050,41241,1381051550,00,0.00,N,5,-550,
20230605,33900,33750,34000,33000,47547,1592770700,00,0.00,N,3,0,
20230530,33900,33800,34400,33300,30006,1010041350,00,0.00,N,2,350,
20230522,33550,33550,33800,33100,41734,1394936950,00,0.00,N,2,50,
20230515,33500,33150,33500,32750,11938,396509750,00,0.00,N,2,350,
20230508,33150,32900,33500,32800,14667,485190300,00,0.00,N,2,250,
20230502,32900,33150,33150,32800,6113,201503450,00,0.00,N,5,-50,
20230424,32950,33300,33450,32550,18701,614429800,00,0.00,N,5,-350,
20230417,33300,33150,33550,32450,32867,1083570150,00,0.00,N,2,200,
20230410,33100,32900,33300,32250,42087,1375387550,00,0.00,N,2,200,
20230403,32900,34000,34000,32800,65522,2195983050,00,0.00,N,5,-1100,
20230327,34000,33900,34000,33150,25013,841250550,00,0.00,N,2,400,
20230320,33600,33850,34200,33300,49667,1667752300,00,0.00,N,5,-250,
20230313,33850,35600,35600,33350,50042,1725363250,00,0.00,N,5,-1900,
20230306,35750,37000,37050,35150,70448,2538124400,00,0.00,N,5,-1250,
20230227,37000,35000,37100,34450,101661,3620941650,00,0.00,N,2,1850,
20230220,35150,37150,38350,35000,232966,8579944600,00,0.00,N,5,-2150,
20230213,37300,34750,37600,34750,239317,8613771650,00,0.00,N,2,2100,
20230206,35200,32150,35850,32000,249242,8600273300,00,0.00,N,2,3050,
20230130,32150,32700,32950,31600,50258,1617815300,00,0.00,N,5,-650,
20230125,32800,32700,33100,32400,12983,424023450,00,0.00,N,2,150,
20230116,32650,32600,33050,32150,32474,1055379450,00,0.00,N,2,100,
20230109,32550,33400,33800,32500,27357,912005850,00,0.00,N,5,-1150,
20230102,33700,32400,35000,31400,131356,4362986700,00,0.00,N,2,1700,
20221226,32000,33000,33700,31800,57913,1891879400,00,0.00,N,5,-1050,
20221219,33050,33050,33550,32850,47764,1587369700,00,0.00,N,5,-150,
20221212,33200,32550,33300,32550,27629,911543350,00,0.00,N,2,550,
20221205,32650,32750,33100,31900,43814,1419871850,00,0.00,N,5,-100,
20221128,32750,32800,33400,32400,19404,639798400,00,0.00,N,5,-50,
20221121,32800,32650,32950,32250,8723,284764200,00,0.00,N,2,50,
20221114,32750,32100,32850,32000,14325,465841700,00,0.00,N,2,750,
20221107,32000,31400,32800,31400,20946,671800950,00,0.00,N,2,650,
20221031,31350,31750,31800,31150,9060,284829500,00,0.00,N,5,-300,
20221024,31650,31300,32100,31050,21727,682488600,00,0.00,N,2,300,
20221017,31350,31700,32100,31100,17792,561340950,00,0.00,N,5,-100,
20221011,31450,31800,31950,31100,12060,379772800,00,0.00,N,5,-450,
20221004,31900,31350,32250,31100,19947,631172850,00,0.00,N,2,550,
20220926,31350,32350,32350,31250,26016,824129900,00,0.00,N,5,-1000,
20220919,32350,31900,33000,31750,28717,932012800,00,0.00,N,2,450,
20220913,31900,32750,32900,31800,19793,640223150,00,0.00,N,5,-650,
20220905,32550,32250,32900,32200,10595,343078950,00,0.00,N,2,150,
20220829,32400,32700,32950,32200,24979,811108850,00,0.00,N,5,-650,
20220822,33050,33450,33450,32700,18527,610667250,00,0.00,N,5,-450,
20220816,33500,34950,35150,33150,81941,2800675900,00,0.00,N,5,-1250,
20220808,34750,33000,34850,32700,53403,1807216250,00,0.00,N,2,1750,
20220801,33000,32850,33200,32700,22146,727330250,00,0.00,N,2,150,
20220725,32850,32950,33100,32600,24518,803662950,00,0.00,N,5,-200,
20220718,33050,33000,33600,32650,28601,944737150,00,0.00,N,3,0,
20220711,33050,33300,33650,32450,15086,498615300,00,0.00,N,5,-250,
20220704,33300,33700,33700,32850,20255,671689300,00,0.00,N,5,-400,
20220627,33700,33450,34300,32900,17248,579966000,00,0.00,N,2,300,
20220620,33400,33100,34500,32700,34916,1164270450,00,0.00,N,2,150,
20220613,33250,35050,35200,32850,53339,1793378650,00,0.00,N,5,-1950,
20220607,35200,36100,36400,35000,39856,1414026150,00,0.00,N,5,-900,
20220530,36100,36250,36400,35500,18691,670765750,00,0.00,N,2,500,
20220523,35600,36950,36950,35500,39137,1406290550,00,0.00,N,5,-1350,
20220516,36950,37100,37350,36200,30372,1115399200,00,0.00,N,2,250,
20220509,36700,36600,36950,35800,34578,1259997400,00,0.00,N,5,-50,
20220502,36750,36900,37100,36500,14891,548441800,00,0.00,N,5,-150,
20220425,36900,36550,37300,36150,30070,1098316550,00,0.00,N,2,150,
20220418,36750,36450,37200,36200,26476,971582600,00,0.00,N,2,200,
20220411,36550,38200,38550,36400,59230,2198135200,00,0.00,N,5,-2950,
20220404,39500,38100,39500,38000,28883,1121403500,00,0.00,N,2,1400,
20220328,38100,38300,38600,37800,26035,992542000,00,0.00,N,5,-200,
20220321,38300,38800,39100,38000,22785,877095000,00,0.00,N,5,-500,
20220314,38800,38800,39100,37700,43430,1665719000,00,0.00,N,5,-300,
20220307,39100,37800,39600,36800,53491,2049215000,00,0.00,N,2,1300,
20220228,37800,36800,37900,36500,38911,1449123000,00,0.00,N,2,1000,
20220221,36800,34500,36900,34200,67055,2387826000,00,0.00,N,2,2300,
20220214,34500,35100,35600,33400,25455,875575500,00,0.00,N,5,-600,
20220207,35100,34600,36300,33500,26010,910489000,00,0.00,N,2,1000,
20220203,34100,33000,34100,33000,2983,100492500,00,0.00,N,2,1400,
20220124,32700,34300,34400,32300,17835,590590500,00,0.00,N,5,-1700,
20220117,34400,34700,35000,33800,19170,657524500,00,0.00,N,5,-300,
20220110,34700,35500,35800,34600,24775,871044000,00,0.00,N,5,-800,
20220103,35500,35900,36200,35400,28155,1008220000,00,0.00,N,5,-700,
20211227,36200,35500,36500,34800,28851,1019598500,00,0.00,N,2,600,
20211220,35600,35500,36100,35000,16730,595435000,00,0.00,N,2,200,
20211213,35400,35800,36800,34900,34740,1237565500,00,0.00,N,5,-200,
20211206,35600,34900,35900,34700,43070,1515531000,00,0.00,N,2,500,
20211129,35100,34400,35800,33900,28095,979948500,00,0.00,N,2,200,
20211122,34900,36500,36500,34600,28625,1021605500,00,0.00,N,5,-1400,
20211115,36300,35800,36400,34900,25375,904581000,00,0.00,N,2,400,
20211108,35900,37300,37500,34900,77985,2807556000,00,0.00,N,5,-1500,
20211101,37400,38500,38800,36900,35110,1325839000,00,0.00,N,5,-1300,
20211025,38700,38800,39700,38400,22675,888355000,00,0.00,N,5,-100,
20211018,38800,39700,40000,38700,40820,1606405000,00,0.00,N,5,-600,
20211012,39400,38000,39900,37300,47311,1830349500,00,0.00,N,2,1400,
20211005,38000,38300,39000,37300,54541,2067099500,00,0.00,N,5,-400,
20210927,38400,39000,40200,38200,101720,3998290000,00,0.00,N,5,-800,
20210923,39200,38000,39600,38000,67543,2598923500,00,0.00,N,2,500,
20210913,38700,44200,48300,37600,4852200,256692972000,00,0.00,N,5,-5400,
20210906,44100,42200,47600,41800,276360,12507110500,00,0.00,N,2,1900,
20210830,42200,39500,42600,38900,125540,5224806500,00,0.00,N,2,3300,
20210823,38900,38600,39600,37400,61890,2371576000,00,0.00,N,2,1200,
20210817,37700,41100,41800,37300,103111,4049813000,00,0.00,N,5,-3400,
20210809,41100,40700,42100,39700,153490,6349876500,00,0.00,N,2,400,
20210802,40700,37100,41100,36900,118650,4696343500,00,0.00,N,2,3600,
20210726,37100,37700,37700,36500,18380,680642500,00,0.00,N,5,-100,
20210719,37200,38200,38200,36700,19720,735084000,00,0.00,N,5,-1200,
20210712,38400,36600,38500,36100,40860,1514306500,00,0.00,N,2,1700,