KissMeData/042520/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,8340,8040,8430,7900,105814,857210870,00,0.00,N,2,240,
20250210,8100,8500,8500,7920,84277,685881340,00,0.00,N,5,-400,
20250203,8500,8750,8850,8350,50539,429601360,00,0.00,N,5,-240,
20250131,8740,8500,8920,8290,10694,91528880,00,0.00,N,2,10,
20250120,8730,9000,9020,8240,49944,435543090,00,0.00,N,5,-260,
20250113,8990,9160,9170,8460,45186,399870890,00,0.00,N,5,-100,
20250106,9090,9060,9180,8700,59351,531209130,00,0.00,N,2,30,
20241230,9060,8630,9180,8560,25351,224878920,00,0.00,N,2,410,
20241223,8650,8690,9290,8500,83360,744488490,00,0.00,N,5,-240,
20241216,8890,9030,9190,8500,105015,931245120,00,0.00,N,5,-140,
20241209,9030,7400,9090,6900,165946,1310208410,00,0.00,N,2,1440,
20241202,7590,7750,7950,7250,123890,941465410,00,0.00,N,5,-160,
20241125,7750,7800,8100,7330,76633,581188790,00,0.00,N,5,-100,
20241118,7850,7190,8130,7100,78177,599077380,00,0.00,N,2,710,
20241111,7140,8190,8320,6500,204637,1481989680,00,0.00,N,5,-1040,
20241104,8180,8340,8470,7900,57290,473026910,00,0.00,N,5,-160,
20241028,8340,8530,8700,7900,168428,1376461170,00,0.00,N,5,-190,
20241021,8530,9400,9450,8300,109435,967074810,00,0.00,N,5,-860,
20241014,9390,9330,9500,9030,82622,763270260,00,0.00,N,2,60,
20241007,9330,9850,9880,9150,92019,871186920,00,0.00,N,5,-510,
20240930,9840,10100,10100,9700,36738,362559800,00,0.00,N,5,-120,
20240923,9960,10050,10290,9820,62541,621612420,00,0.00,N,5,-190,
20240919,10150,10210,10250,9920,33254,334097240,00,0.00,N,5,-70,
20240909,10220,8700,10510,8700,127251,1259622250,00,0.00,N,2,1110,
20240902,9110,10180,10270,9040,145096,1370556310,00,0.00,N,5,-1070,
20240826,10180,10110,10340,9850,75564,756762670,00,0.00,N,5,-70,
20240819,10250,10640,10800,10010,84781,869618480,00,0.00,N,5,-370,
20240812,10620,10870,11130,10600,46807,503383520,00,0.00,N,5,-360,
20240805,10980,10750,11250,9200,257160,2642365390,00,0.00,N,5,-280,
20240729,11260,10940,11870,10820,92954,1042542500,00,0.00,N,2,330,
20240722,10930,11210,11360,10750,89117,980057560,00,0.00,N,5,-280,
20240715,11210,11830,11830,11060,146640,1661833000,00,0.00,N,5,-620,
20240708,11830,11710,11980,11460,147309,1717386820,00,0.00,N,3,0,
20240701,11830,11680,12190,11500,107416,1268898270,00,0.00,N,2,150,
20240624,11680,12120,12210,11590,118783,1408401400,00,0.00,N,5,-620,
20240617,12300,13020,13100,12100,132999,1655461840,00,0.00,N,5,-720,
20240610,13020,12690,13530,12660,123671,1605377440,00,0.00,N,2,330,
20240603,12690,12970,12990,12460,82088,1041803810,00,0.00,N,5,-270,
20240527,12960,13560,13740,12100,174706,2250840520,00,0.00,N,5,-590,
20240520,13550,13990,14080,13190,172041,2351651490,00,0.00,N,5,-440,
20240513,13990,12950,14040,12600,219683,2953371150,00,0.00,N,2,1040,
20240507,12950,13220,13390,12830,82522,1077894790,00,0.00,N,5,-250,
20240429,13200,13100,13590,12900,106871,1415186920,00,0.00,N,2,310,
20240422,12890,13100,13580,12750,150587,1974721390,00,0.00,N,5,-250,
20240415,13140,14000,14000,13000,168344,2245807300,00,0.00,N,5,-1010,
20240408,14150,13890,14350,13220,142802,1965093960,00,0.00,N,2,240,
20240401,13910,13750,14970,13690,278096,3984755930,00,0.00,N,2,230,
20240325,13680,14870,15190,13450,391395,5620127980,00,0.00,N,5,-1190,
20240318,14870,15250,16600,14270,527774,8056585220,00,0.00,N,5,-430,
20240311,15300,15580,15930,14700,683300,10441464700,00,0.00,N,2,210,
20240304,15090,14270,15180,12700,670551,9414212260,00,0.00,N,2,710,
20240226,14380,12020,14500,11920,702438,9489589350,00,0.00,N,2,2250,
20240219,12130,12190,12350,11820,165425,1992733570,00,0.00,N,5,-70,
20240213,12200,12030,12680,11590,169010,2041856090,00,0.00,N,2,470,
20240205,11730,11730,11890,11240,95883,1112250580,00,0.00,N,2,60,
20240129,11670,11610,12640,11050,192484,2217707980,00,0.00,N,2,80,
20240122,11590,12420,12420,11210,290261,3391505730,00,0.00,N,5,-820,
20240115,12410,13590,13720,12270,298974,3808020730,00,0.00,N,5,-1180,
20240108,13590,14370,14580,13380,278820,3909432110,00,0.00,N,5,-460,
20240102,14050,14680,14940,13940,247223,3535590160,00,0.00,N,5,-630,
20231226,14680,15260,15260,14450,202727,2993226700,00,0.00,N,5,-350,
20231218,15030,13710,15100,13540,425521,6115887550,00,0.00,N,2,1220,
20231211,13810,13600,14040,13520,186353,2559923660,00,0.00,N,2,210,
20231204,13600,14620,14620,12850,497535,6758401090,00,0.00,N,5,-1020,
20231127,14620,15620,15620,14370,261613,3890944310,00,0.00,N,5,-1000,
20231120,15620,14990,15930,14840,208034,3208980530,00,0.00,N,2,740,
20231113,14880,14900,15410,14420,252912,3793137300,00,0.00,N,2,570,
20231106,14310,16200,16380,14190,421665,6510098980,00,0.00,N,5,-1420,
20231030,15730,15070,15800,14410,229933,3464051960,00,0.00,N,2,1040,
20231023,14690,14190,15400,14110,261489,3835083260,00,0.00,N,2,90,
20231016,14600,16710,16970,14000,406621,6323013420,00,0.00,N,5,-2290,
20231010,16890,17450,18230,16590,297485,5185519680,00,0.00,N,5,-570,
20231004,17460,17520,17700,16650,230986,3963909160,00,0.00,N,5,-470,
20230925,17930,18300,18300,17470,185341,3298800500,00,0.00,N,5,-370,
20230918,18300,20500,20600,18060,694339,13341642880,00,0.00,N,5,-2400,
20230911,20700,22000,23600,20350,912061,20027865950,00,0.00,N,5,-1250,
20230904,21950,21900,23100,20300,963508,20838649700,00,0.00,N,2,50,
20230828,21900,22000,22400,20450,784312,16781020750,00,0.00,N,5,-100,
20230821,22000,22400,23750,21600,801720,17976038600,00,0.00,N,5,-700,
20230814,22700,26950,27150,21350,1669094,39224588050,00,0.00,N,5,-4000,
20230807,26700,22250,26700,21450,1429154,34944701950,00,0.00,N,2,3950,
20230731,22750,23950,24950,21650,989551,23177869050,00,0.00,N,5,-1000,
20230724,23750,25500,25950,21250,2706632,64267943500,00,0.00,N,5,-2500,
20230717,26250,28250,29700,25700,1915937,53112082350,00,0.00,N,5,-1900,
20230710,28150,24450,29500,22550,4287867,110452501750,00,0.00,N,2,3950,
20230703,24200,20600,25200,20250,2413675,56112462000,00,0.00,N,2,3850,
20230626,20350,18650,20850,18170,1773033,34847203430,00,0.00,N,2,1720,
20230619,18630,15660,19540,15390,3339669,61532494010,00,0.00,N,2,2870,
20230612,15760,15400,16240,14900,578295,9062221870,00,0.00,N,2,700,
20230605,15060,13930,15140,13490,305001,4416539350,00,0.00,N,2,1430,
20230530,13630,13240,13740,12900,178085,2362767490,00,0.00,N,2,410,
20230522,13220,13580,13930,13060,185566,2492072120,00,0.00,N,5,-400,
20230515,13620,14520,14700,12810,365986,4991607810,00,0.00,N,5,-930,
20230508,14550,15500,15600,14300,143260,2119141140,00,0.00,N,5,-850,
20230502,15400,15100,15400,14860,108659,1653119040,00,0.00,N,2,370,
20230424,15030,14570,15100,14000,159331,2295830320,00,0.00,N,2,460,
20230417,14570,15870,16250,14550,336880,5166073610,00,0.00,N,5,-1290,
20230410,15860,15490,16510,14660,416553,6538144430,00,0.00,N,2,370,
20230403,15490,15570,16130,15050,491137,7641085960,00,0.00,N,2,160,
20230327,15330,14560,15680,13900,681100,10213645000,00,0.00,N,2,770,
20230320,14560,12200,15450,12070,1269345,17825651190,00,0.00,N,2,2550,
20230313,12010,12430,12590,11610,158144,1895190410,00,0.00,N,5,-460,
20230306,12470,12740,13270,12250,264575,3396340570,00,0.00,N,5,-260,
20230227,12730,12720,13060,12400,156375,1982070680,00,0.00,N,2,10,
20230220,12720,12710,12790,12000,196984,2457331570,00,0.00,N,2,10,
20230213,12710,13000,13000,12210,276715,3488117410,00,0.00,N,5,-290,
20230206,13000,13660,13950,12570,266629,3498950360,00,0.00,N,5,-660,
20230130,13660,12450,14160,12450,620384,8320601680,00,0.00,N,2,1220,
20230125,12440,12200,12770,11610,286905,3538808880,00,0.00,N,2,240,
20230116,12200,10400,12300,10300,274498,3126943150,00,0.00,N,2,1800,
20230109,10400,9970,10750,9780,114289,1169874190,00,0.00,N,2,610,
20230102,9790,9980,9980,9680,154742,1511474610,00,0.00,N,5,-50,
20221226,9840,9890,10050,9700,44194,436435140,00,0.00,N,5,-140,
20221219,9980,10000,10200,9650,98727,975146240,00,0.00,N,5,-120,
20221212,10100,10100,10350,9450,62404,624120180,00,0.00,N,3,0,
20221205,10100,10150,10350,9810,50843,507756820,00,0.00,N,5,-150,
20221128,10250,9970,10300,9930,37606,378980260,00,0.00,N,2,270,
20221121,9980,9910,10150,9800,40077,398110070,00,0.00,N,2,70,
20221114,9910,9800,10000,9560,37147,364371230,00,0.00,N,2,270,
20221107,9640,9310,9690,9120,53063,492026120,00,0.00,N,2,480,
20221031,9160,9630,9780,9010,52389,488760340,00,0.00,N,5,-440,
20221024,9600,9860,10100,9600,19102,187110510,00,0.00,N,5,-310,
20221017,9910,9660,10250,9500,64968,647442100,00,0.00,N,2,220,
20221011,9690,9560,9890,9500,59277,575999960,00,0.00,N,5,-260,
20221004,9950,9550,9990,9550,40988,403562150,00,0.00,N,2,340,
20220926,9610,9770,9780,9150,117670,1113967280,00,0.00,N,5,-130,
20220919,9740,9990,10100,9740,60838,602604240,00,0.00,N,5,-250,
20220913,9990,10350,10550,9990,60160,613631030,00,0.00,N,5,-210,
20220905,10200,10050,10300,9880,90682,906514330,00,0.00,N,2,150,
20220829,10050,9990,10200,9870,87219,873121960,00,0.00,N,5,-100,
20220822,10150,10650,10650,10000,87125,883445900,00,0.00,N,5,-500,
20220816,10650,10800,10950,10450,67612,719452000,00,0.00,N,5,-100,
20220808,10750,10800,10950,10600,45062,484104000,00,0.00,N,5,-150,
20220801,10900,10650,10900,10550,48845,526301300,00,0.00,N,2,200,
20220725,10700,10700,11000,10550,65289,699104450,00,0.00,N,3,0,
20220718,10700,10300,10750,10150,48907,516594300,00,0.00,N,2,550,
20220711,10150,10050,10400,10000,51719,526780400,00,0.00,N,3,0,
20220704,10150,9950,10200,9810,63503,634960040,00,0.00,N,2,200,
20220627,9950,10100,10350,9900,72918,732436020,00,0.00,N,5,-100,
20220620,10050,10000,10200,9100,147610,1410231130,00,0.00,N,2,50,
20220613,10000,10500,10600,9800,109077,1106450390,00,0.00,N,5,-750,
20220607,10750,10700,10800,10250,44041,460958450,00,0.00,N,2,50,
20220530,10700,10550,11000,10300,63816,675596600,00,0.00,N,2,300,
20220523,10400,10900,10950,10300,68332,718245300,00,0.00,N,5,-500,
20220516,10900,10650,11000,10200,125558,1340409200,00,0.00,N,2,450,
20220509,10450,10950,11100,9970,147308,1520775530,00,0.00,N,5,-600,
20220502,11050,11150,11450,10850,45162,501913850,00,0.00,N,5,-150,
20220425,11200,11250,11650,11100,101012,1138840900,00,0.00,N,5,-400,
20220418,11600,11700,11800,10950,85051,982974300,00,0.00,N,5,-100,
20220411,11700,11900,11900,11500,68330,794841650,00,0.00,N,5,-200,
20220404,11900,11950,12150,11750,117662,1405732500,00,0.00,N,5,-100,
20220328,12000,11850,12100,11650,116475,1380521900,00,0.00,N,2,200,
20220321,11800,11850,12350,11400,157946,1865953850,00,0.00,N,5,-50,
20220314,11850,11900,11900,11400,88707,1030578300,00,0.00,N,5,-50,
20220307,11900,12450,12450,11800,69426,837101350,00,0.00,N,5,-550,
20220228,12450,12150,12500,12150,128086,1588061850,00,0.00,N,2,100,
20220221,12350,12400,12550,11650,147482,1809180350,00,0.00,N,5,-50,
20220214,12400,12000,13000,11900,192007,2358586450,00,0.00,N,3,0,
20220207,12400,12000,12900,11850,225188,2813392600,00,0.00,N,2,450,
20220203,11950,11500,12050,11450,74029,874009300,00,0.00,N,2,400,
20220124,11550,11600,12300,11300,363866,4272533300,00,0.00,N,5,-50,
20220117,11600,11050,11700,10800,259835,2899069600,00,0.00,N,2,350,
20220110,11250,11000,13850,10600,1301335,15151650750,00,0.00,N,2,250,
20220103,11000,11050,11350,10400,227945,2483654800,00,0.00,N,5,-350,
20211227,11350,10700,11400,10550,162181,1753548050,00,0.00,N,2,650,
20211220,10700,11250,11250,10600,192089,2075953850,00,0.00,N,5,-450,
20211213,11150,11350,11450,10900,177808,1979487300,00,0.00,N,5,-100,
20211206,11250,12000,12200,11200,160548,1872660600,00,0.00,N,5,-850,
20211129,12100,11500,12100,10550,211307,2365222950,00,0.00,N,2,350,
20211122,11750,12600,12750,11550,244113,2930250550,00,0.00,N,5,-800,
20211115,12550,13500,13600,12300,225101,2908043000,00,0.00,N,5,-800,
20211108,13350,13200,13750,12600,208159,2710141400,00,0.00,N,2,150,
20211101,13200,13950,14250,13000,310152,4258177350,00,0.00,N,5,-800,
20211025,14000,14400,14650,13900,145143,2051619050,00,0.00,N,5,-400,
20211018,14400,15050,15050,14150,133040,1942013200,00,0.00,N,5,-700,
20211012,15100,14850,15250,14250,86766,1279468300,00,0.00,N,2,250,
20211005,14850,15600,15750,14150,223196,3311774050,00,0.00,N,5,-1050,
20210927,15900,15700,16100,15000,377306,5916702950,00,0.00,N,2,200,
20210923,15700,15400,15800,15050,108499,1683316400,00,0.00,N,2,150,
20210913,15550,15350,15550,14600,260067,3918087100,00,0.00,N,2,200,
20210906,15350,16200,16250,15050,261998,4086311500,00,0.00,N,5,-750,
20210830,16100,15000,16450,14800,596102,9409805950,00,0.00,N,2,1100,
20210823,15000,14100,15200,13600,292452,4275765600,00,0.00,N,2,1100,
20210817,13900,16100,16300,13900,639517,9546987100,00,0.00,N,5,-2200,
20210809,16100,16750,17400,15650,892577,14839872700,00,0.00,N,5,-600,
20210802,16700,16100,17100,15800,534538,8766625950,00,0.00,N,2,600,
20210726,16100,16100,16600,15500,494672,7952862050,00,0.00,N,2,100,
20210719,16000,16150,16900,15700,735392,11998160500,00,0.00,N,5,-200,
20210712,16200,15150,17150,15100,929771,15051060300,00,0.00,N,2,1000,