KissMeData/012620/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,7180,7200,7240,7130,20801,149325180,00,0.00,N,2,80,
20250210,7100,7120,7490,7030,22807,162297670,00,0.00,N,5,-40,
20250203,7140,7240,7240,7010,15288,108872930,00,0.00,N,5,-100,
20250131,7240,7270,7400,7210,1370,9931700,00,0.00,N,5,-30,
20250120,7270,7310,7480,7200,14637,106354940,00,0.00,N,5,-40,
20250113,7310,7320,7490,7100,15253,109995720,00,0.00,N,5,-20,
20250106,7330,7220,7480,7180,9797,71341350,00,0.00,N,2,80,
20241230,7250,7200,7270,7050,4763,34077900,00,0.00,N,2,50,
20241223,7200,7220,7390,7130,15158,110234380,00,0.00,N,5,-20,
20241216,7220,7250,7310,7060,25392,181371310,00,0.00,N,5,-30,
20241209,7250,6980,7510,6680,30360,209751530,00,0.00,N,2,250,
20241202,7000,7280,7360,6800,38816,276142190,00,0.00,N,5,-280,
20241125,7280,7150,7370,7130,15852,114469250,00,0.00,N,2,150,
20241118,7130,7290,7370,7060,40521,291214450,00,0.00,N,5,-130,
20241111,7260,7350,7500,7030,46461,333806410,00,0.00,N,5,-90,
20241104,7350,7290,7370,7080,34492,249312530,00,0.00,N,2,220,
20241028,7130,7050,7390,7040,68879,493688210,00,0.00,N,2,120,
20241021,7010,7480,7600,7010,17536,127584320,00,0.00,N,5,-450,
20241014,7460,7670,7790,7430,7718,58938090,00,0.00,N,5,-250,
20241007,7710,7490,7730,7450,5718,43226870,00,0.00,N,2,220,
20240930,7490,7370,7780,7350,15436,116611680,00,0.00,N,2,110,
20240923,7380,7170,7400,7120,22189,160553360,00,0.00,N,2,190,
20240919,7190,7190,7280,7050,14329,102271340,00,0.00,N,5,-10,
20240909,7200,7330,7430,7030,49275,352050760,00,0.00,N,5,-200,
20240902,7400,7480,7670,7020,40702,294379500,00,0.00,N,2,60,
20240826,7340,7370,7640,7230,13626,100252610,00,0.00,N,5,-30,
20240819,7370,7410,7600,7340,17976,133549170,00,0.00,N,5,-40,
20240812,7410,7590,7900,7390,12920,97213870,00,0.00,N,5,-40,
20240805,7450,7680,7680,6980,31825,231204110,00,0.00,N,5,-270,
20240729,7720,7800,8160,7690,14482,113127660,00,0.00,N,5,-80,
20240722,7800,7830,7920,7750,16062,125537670,00,0.00,N,5,-100,
20240715,7900,7970,8090,7850,16705,132655000,00,0.00,N,5,-70,
20240708,7970,7880,8120,7800,11154,88974290,00,0.00,N,2,90,
20240701,7880,8100,8200,7810,22052,175156460,00,0.00,N,5,-170,
20240624,8050,8110,8240,7420,122679,945355240,00,0.00,N,5,-60,
20240617,8110,8360,8410,8090,43079,354517680,00,0.00,N,5,-260,
20240610,8370,8420,8470,8280,12108,101719850,00,0.00,N,5,-50,
20240603,8420,8230,8500,8230,22107,185844250,00,0.00,N,2,190,
20240527,8230,8340,8440,8230,20934,175229040,00,0.00,N,5,-200,
20240520,8430,8370,8500,8310,46299,388354490,00,0.00,N,2,60,
20240513,8370,8220,8370,8080,65552,536369950,00,0.00,N,2,180,
20240507,8190,8240,8260,8150,36086,295637470,00,0.00,N,5,-80,
20240429,8270,8290,8470,8160,35444,293673990,00,0.00,N,5,-80,
20240422,8350,8320,8490,8220,28707,239464340,00,0.00,N,3,0,
20240415,8350,8280,8400,8130,57593,476242240,00,0.00,N,2,50,
20240408,8300,8460,8460,8280,33399,279628840,00,0.00,N,5,-160,
20240401,8460,8420,8570,8350,48959,412936160,00,0.00,N,5,-140,
20240325,8600,8490,8640,8420,23003,194976560,00,0.00,N,2,110,
20240318,8490,8490,8530,8400,32578,275295690,00,0.00,N,5,-10,
20240311,8500,8490,8540,8400,48013,406087380,00,0.00,N,5,-40,
20240304,8540,8560,8670,8430,54389,463975910,00,0.00,N,5,-30,
20240226,8570,8690,8710,8500,24236,207433370,00,0.00,N,5,-80,
20240219,8650,8670,8770,8580,44235,383283180,00,0.00,N,5,-50,
20240213,8700,8750,8820,8530,45843,397292620,00,0.00,N,5,-60,
20240205,8760,8960,9020,8730,40991,363481030,00,0.00,N,5,-150,
20240129,8910,8520,8950,8510,63898,559447070,00,0.00,N,2,340,
20240122,8570,8550,8620,8430,26972,229744750,00,0.00,N,2,90,
20240115,8480,8670,8720,8370,41161,350604810,00,0.00,N,5,-250,
20240108,8730,8900,8960,8680,32401,284245500,00,0.00,N,5,-160,
20240102,8890,8740,9030,8720,45947,403917940,00,0.00,N,2,110,
20231226,8780,8850,8880,8340,29486,259551420,00,0.00,N,5,-50,
20231218,8830,8850,8950,8800,26721,236925690,00,0.00,N,5,-40,
20231211,8870,8950,8960,8830,22450,199310340,00,0.00,N,5,-80,
20231204,8950,8870,8970,8820,26142,232096790,00,0.00,N,2,50,
20231127,8900,9100,9260,8880,51752,469209020,00,0.00,N,5,-270,
20231120,9170,8950,9260,8890,53289,482355010,00,0.00,N,2,230,
20231113,8940,8940,9000,8840,41923,373940760,00,0.00,N,5,-10,
20231106,8950,9080,9250,8910,37107,336583950,00,0.00,N,5,-130,
20231030,9080,8820,9170,8590,47398,423663750,00,0.00,N,2,250,
20231023,8830,8810,8890,8720,31651,278388840,00,0.00,N,2,10,
20231016,8820,8880,8940,8740,33777,298484410,00,0.00,N,5,-60,
20231010,8880,8880,8920,8770,24523,216750420,00,0.00,N,2,20,
20231004,8860,8990,9010,8800,32511,288468010,00,0.00,N,5,-150,
20230925,9010,8980,9020,8840,31188,277698900,00,0.00,N,2,30,
20230918,8980,9090,9180,8920,31210,282442510,00,0.00,N,5,-110,
20230911,9090,9110,9180,9010,37677,342642840,00,0.00,N,2,40,
20230904,9050,9150,9270,8970,47570,432332750,00,0.00,N,5,-100,
20230828,9150,9140,9230,9120,39559,362242560,00,0.00,N,2,10,
20230821,9140,9160,9230,9110,31233,286270630,00,0.00,N,5,-50,
20230814,9190,9300,9360,9140,46238,427296020,00,0.00,N,5,-100,
20230807,9290,9330,9420,9150,33276,309322250,00,0.00,N,5,-40,
20230731,9330,9310,9590,9100,51129,476341650,00,0.00,N,2,110,
20230724,9220,9930,9970,9100,70695,666078850,00,0.00,N,5,-710,
20230717,9930,10070,10370,9860,30149,301478950,00,0.00,N,5,-140,
20230710,10070,10040,10300,9970,29335,296043010,00,0.00,N,3,0,
20230703,10070,10230,10550,9970,43517,448158240,00,0.00,N,5,-150,
20230626,10220,9940,10450,9920,35454,362657940,00,0.00,N,2,220,
20230619,10000,10050,10170,9970,38276,383874550,00,0.00,N,5,-50,
20230612,10050,10350,10350,9850,33239,334803410,00,0.00,N,5,-300,
20230605,10350,10050,10420,10000,33959,345447830,00,0.00,N,2,300,
20230530,10050,10190,10200,9980,43054,434166920,00,0.00,N,5,-90,
20230522,10140,10300,10490,10050,47642,490552980,00,0.00,N,5,-160,
20230515,10300,9960,10590,9720,101511,1033019630,00,0.00,N,2,340,
20230508,9960,9950,10210,9860,42941,431570390,00,0.00,N,2,10,
20230502,9950,9650,10030,9640,41140,404720000,00,0.00,N,2,310,
20230424,9640,9720,9930,9520,55664,539003270,00,0.00,N,5,-190,
20230417,9830,10660,10730,9810,100606,1026032320,00,0.00,N,5,-830,
20230410,10660,10160,10790,10010,50337,524963790,00,0.00,N,2,510,
20230403,10150,10010,10960,10010,137350,1432389790,00,0.00,N,2,170,
20230327,9980,9500,9990,9230,35133,336083840,00,0.00,N,2,480,
20230320,9500,9570,9680,9440,27397,262109970,00,0.00,N,5,-70,
20230313,9570,9710,9770,9240,46793,444860560,00,0.00,N,5,-290,
20230306,9860,10090,10090,9770,49328,490734350,00,0.00,N,5,-230,
20230227,10090,9880,10860,9860,107844,1098379090,00,0.00,N,2,210,
20230220,9880,10090,10660,9740,92461,942998880,00,0.00,N,5,-210,
20230213,10090,9860,10240,9630,58372,577454560,00,0.00,N,2,230,
20230206,9860,9790,9940,9640,44715,436485800,00,0.00,N,2,70,
20230130,9790,9750,9870,9560,47690,462267440,00,0.00,N,2,120,
20230125,9670,9470,9780,9380,31199,296833630,00,0.00,N,2,250,
20230116,9420,9470,9480,9300,26813,251948290,00,0.00,N,5,-40,
20230109,9460,9300,9520,9290,45983,432255900,00,0.00,N,2,220,
20230102,9240,9390,9430,9000,74914,687011020,00,0.00,N,5,-150,
20221226,9390,9940,9960,9380,76818,743560130,00,0.00,N,5,-570,
20221219,9960,10050,10100,9870,51578,513341330,00,0.00,N,5,-90,
20221212,10050,9980,10400,9960,64383,654526370,00,0.00,N,2,60,
20221205,9990,10200,10250,9830,46469,463905260,00,0.00,N,5,-210,
20221128,10200,9970,10350,9760,75500,759064910,00,0.00,N,2,310,
20221121,9890,9950,9990,9490,64931,629476640,00,0.00,N,5,-60,
20221114,9950,9960,10150,9800,72546,723876500,00,0.00,N,3,0,
20221107,9950,9830,10000,9640,46634,459031040,00,0.00,N,2,160,
20221031,9790,9650,9980,9530,41504,404732720,00,0.00,N,2,160,
20221024,9630,9220,9680,9150,46746,439201530,00,0.00,N,2,480,
20221017,9150,9200,9550,9100,48879,455581250,00,0.00,N,5,-100,
20221011,9250,9220,9580,8980,65547,602630120,00,0.00,N,5,-550,
20221004,9800,9520,9840,9240,111408,1063430590,00,0.00,N,2,460,
20220926,9340,10400,10450,9020,231184,2233510710,00,0.00,N,5,-1210,
20220919,10550,11400,11400,10350,156166,1678858850,00,0.00,N,5,-850,
20220913,11400,11250,11850,11100,146606,1675567500,00,0.00,N,2,250,
20220905,11150,11250,11500,10700,176287,1958228800,00,0.00,N,5,-200,
20220829,11350,11350,11800,11000,241751,2739999500,00,0.00,N,5,-350,
20220822,11700,11250,11850,11000,180194,2062387400,00,0.00,N,2,300,
20220816,11400,12250,12400,11250,188906,2213757400,00,0.00,N,5,-700,
20220808,12100,11950,12900,11650,447234,5484060650,00,0.00,N,2,100,
20220801,12000,12500,12500,11750,418470,5050194000,00,0.00,N,5,-500,
20220725,12500,11550,13350,11550,1798796,22868527550,00,0.00,N,2,800,
20220718,11700,10400,13000,10400,751797,8959620050,00,0.00,N,2,1450,
20220711,10250,11500,12150,10000,510484,5718125150,00,0.00,N,5,-1250,
20220704,11500,9860,12100,9510,454962,5063908240,00,0.00,N,2,1640,
20220627,9860,10050,10600,9810,66348,673408330,00,0.00,N,5,-20,
20220620,9880,11100,11150,9460,157555,1592878250,00,0.00,N,5,-1170,
20220613,11050,11650,11900,10750,150616,1686062150,00,0.00,N,5,-1000,
20220607,12050,12500,12550,12050,61972,759771700,00,0.00,N,5,-450,
20220530,12500,12300,12700,12300,77354,964751350,00,0.00,N,2,200,
20220523,12300,12750,12750,12050,121686,1503019000,00,0.00,N,5,-400,
20220516,12700,12750,13150,12350,145294,1855126650,00,0.00,N,2,150,
20220509,12550,13400,13450,12150,148666,1902511800,00,0.00,N,5,-1050,
20220502,13600,13900,14250,13150,155231,2143848400,00,0.00,N,5,-500,
20220425,14100,13350,14250,13300,272719,3776979250,00,0.00,N,2,450,
20220418,13650,13400,14150,13250,185556,2550157050,00,0.00,N,2,250,
20220411,13400,13500,13800,13100,137831,1849115800,00,0.00,N,5,-100,
20220404,13500,14200,14200,13350,169596,2334573900,00,0.00,N,5,-800,
20220328,14300,14100,14350,13800,146880,2075577750,00,0.00,N,2,200,
20220321,14100,13700,14900,13600,353984,5058282900,00,0.00,N,2,400,
20220314,13700,13450,13950,13050,160209,2154629900,00,0.00,N,2,250,
20220307,13450,13850,14500,13100,296212,4058102650,00,0.00,N,5,-450,
20220228,13900,12900,14200,12800,181559,2456303800,00,0.00,N,2,1050,
20220221,12850,13450,13500,12450,180525,2340014250,00,0.00,N,5,-650,
20220214,13500,13000,13550,12450,212837,2759471000,00,0.00,N,2,300,
20220207,13200,13700,14300,13000,227622,3086573700,00,0.00,N,5,-450,
20220203,13650,13500,13900,13350,82672,1125043900,00,0.00,N,2,500,
20220124,13150,13500,13650,12400,270067,3505907550,00,0.00,N,5,-600,
20220117,13750,14550,14600,12800,450643,6177497350,00,0.00,N,5,-1150,
20220110,14900,16350,17400,14550,1575408,25011533050,00,0.00,N,2,250,
20220103,14650,14150,14950,14050,199013,2937340700,00,0.00,N,2,500,
20211227,14150,13850,14550,13800,151568,2153342900,00,0.00,N,2,450,
20211220,13700,13700,13900,12950,139797,1886434850,00,0.00,N,5,-150,
20211213,13850,13900,14250,13600,163271,2271401250,00,0.00,N,5,-50,
20211206,13900,13650,14050,13000,158436,2161274800,00,0.00,N,2,250,
20211129,13650,12350,13700,12000,328342,4266999400,00,0.00,N,2,850,
20211122,12800,13600,14050,12600,178433,2370980200,00,0.00,N,5,-800,
20211115,13600,13250,14000,13050,308660,4171205950,00,0.00,N,2,400,
20211108,13200,12500,13500,12350,332831,4319481300,00,0.00,N,2,650,
20211101,12550,12800,13300,12350,284455,3653656150,00,0.00,N,5,-300,
20211025,12850,12950,13700,12550,197896,2584726500,00,0.00,N,5,-100,
20211018,12950,13950,14100,12850,234530,3137170450,00,0.00,N,5,-950,
20211012,13900,12950,14200,12700,265735,3579582100,00,0.00,N,2,900,
20211005,13000,13200,13300,12000,409970,5209230850,00,0.00,N,5,-450,
20210927,13450,15000,15500,13250,415412,6030711250,00,0.00,N,5,-1700,
20210923,15150,15250,15450,14850,206231,3125747300,00,0.00,N,5,-500,
20210913,15650,18300,18400,15450,1030148,17250845000,00,0.00,N,5,-2200,
20210906,17850,16800,21000,14900,5699137,107483794650,00,0.00,N,2,2100,
20210830,15750,14200,17050,14150,1934894,30478570650,00,0.00,N,2,2000,
20210823,13750,11600,14500,11500,471448,6294943500,00,0.00,N,2,2250,
20210817,11500,12950,13400,11350,351348,4374299100,00,0.00,N,5,-1650,
20210809,13150,14450,14700,12900,458638,6279940450,00,0.00,N,5,-1400,
20210802,14550,13750,17100,13500,1990010,31304530050,00,0.00,N,2,750,
20210726,13800,14000,16800,13200,590793,8895701050,00,0.00,N,5,-200,
20210719,14000,14750,14900,13700,79049,1129043050,00,0.00,N,5,-750,
20210712,14750,13750,14950,13550,104803,1510880650,00,0.00,N,2,900,