KissMeData/060720/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,9970,10500,10520,9860,1074842,10966580540,00,0.00,N,5,-380,
20250210,10350,10160,10750,9930,2751963,28332205410,00,0.00,N,2,190,
20250203,10160,9800,10360,9330,5428900,54008363880,00,0.00,N,2,140,
20250131,10020,9120,10720,9020,6693276,68582121580,00,0.00,N,2,850,
20250120,9170,9450,10080,9030,3521037,33944778390,00,0.00,N,5,-340,
20250113,9510,8250,10300,7990,10983356,103727970350,00,0.00,N,2,1180,
20250106,8330,8440,8570,8210,279111,2337380550,00,0.00,N,3,0,
20241230,8330,8110,8400,7990,178333,1458356790,00,0.00,N,2,220,
20241223,8110,8080,8880,8080,541572,4580839110,00,0.00,N,2,40,
20241216,8070,8120,8510,8070,339238,2803750870,00,0.00,N,3,0,
20241209,8070,8080,8150,7550,1161575,9086573400,00,0.00,N,5,-30,
20241202,8100,8410,8620,7800,437452,3592011480,00,0.00,N,5,-150,
20241125,8250,8580,8890,8160,303406,2591610200,00,0.00,N,5,-300,
20241118,8550,8500,8780,8410,205486,1754370930,00,0.00,N,2,50,
20241111,8500,9160,9230,8110,405263,3442101310,00,0.00,N,5,-670,
20241104,9170,9190,9400,9000,297686,2748749360,00,0.00,N,2,30,
20241028,9140,8740,9270,8740,349832,3154373040,00,0.00,N,2,360,
20241021,8780,8960,9260,8640,508754,4529822140,00,0.00,N,5,-220,
20241014,9000,9720,9720,8900,503022,4671690770,00,0.00,N,5,-640,
20241007,9640,9910,10010,9600,273510,2671945180,00,0.00,N,5,-270,
20240930,9910,10410,10410,9810,224549,2241820970,00,0.00,N,5,-430,
20240923,10340,10170,10450,10110,267032,2749095670,00,0.00,N,2,190,
20240919,10150,10390,10620,10150,96666,999550920,00,0.00,N,5,-150,
20240909,10300,9750,10540,9520,415600,4217047290,00,0.00,N,2,400,
20240902,9900,10910,10910,9800,511522,5240412290,00,0.00,N,5,-1010,
20240826,10910,11030,11260,10490,422466,4551162210,00,0.00,N,5,-200,
20240819,11110,11340,11610,11000,297784,3370207660,00,0.00,N,5,-230,
20240812,11340,10720,11650,10720,344364,3877135490,00,0.00,N,2,690,
20240805,10650,10830,10950,9500,941571,9692859540,00,0.00,N,5,-640,
20240729,11290,11830,12060,11210,480595,5584197390,00,0.00,N,5,-520,
20240722,11810,12690,12830,11750,750981,9049531510,00,0.00,N,5,-1060,
20240715,12870,13270,13510,12500,721145,9301838790,00,0.00,N,5,-300,
20240708,13170,12970,13650,12840,522709,6925047970,00,0.00,N,2,150,
20240701,13020,13800,13830,12800,551562,7296466300,00,0.00,N,5,-780,
20240624,13800,13400,13830,13020,443334,5957361750,00,0.00,N,2,400,
20240617,13400,14010,14180,13290,674990,9208377540,00,0.00,N,5,-690,
20240610,14090,14400,14560,13820,627822,8878735220,00,0.00,N,5,-340,
20240603,14430,14780,14920,14350,341646,4973192530,00,0.00,N,5,-350,
20240527,14780,15420,15550,14500,697355,10377720250,00,0.00,N,5,-670,
20240520,15450,15510,15890,15280,659461,10291181790,00,0.00,N,5,-50,
20240513,15500,15320,16120,15320,1068058,16837290490,00,0.00,N,2,390,
20240507,15110,15360,15700,15050,514709,7930393900,00,0.00,N,5,-210,
20240429,15320,14580,15860,14460,1091650,16686046110,00,0.00,N,2,750,
20240422,14570,14120,14850,13500,1228489,17491855720,00,0.00,N,2,380,
20240415,14190,14130,14440,13640,689931,9685541380,00,0.00,N,5,-240,
20240408,14430,15410,15440,14140,799869,11686936140,00,0.00,N,5,-980,
20240401,15410,15370,16150,15230,1285230,20266367250,00,0.00,N,2,60,
20240325,15350,15210,16400,14950,2155438,33801497600,00,0.00,N,2,160,
20240318,15190,14500,15360,14500,1017156,15229698890,00,0.00,N,2,690,
20240311,14500,15300,16000,14340,2686532,40921946060,00,0.00,N,5,-450,
20240304,14950,13120,15300,13120,2991358,43645296200,00,0.00,N,2,1830,
20240226,13120,13430,13510,12900,357481,4705501170,00,0.00,N,5,-350,
20240219,13470,14030,14100,13370,582230,7962632010,00,0.00,N,5,-650,
20240213,14120,13530,14240,13170,1253977,17286029270,00,0.00,N,2,680,
20240205,13440,13110,13770,12840,659866,8744339440,00,0.00,N,2,320,
20240129,13120,13780,13980,12640,963422,12641428050,00,0.00,N,5,-660,
20240122,13780,13800,14420,13520,1333263,18528807930,00,0.00,N,2,110,
20240115,13670,13930,14060,12700,1291752,17338485540,00,0.00,N,5,-250,
20240108,13920,14080,14410,13860,513525,7252541530,00,0.00,N,5,-140,
20240102,14060,14530,14660,14020,578356,8241400500,00,0.00,N,5,-630,
20231226,14690,14550,14850,14450,580141,8504925220,00,0.00,N,2,220,
20231218,14470,14400,14620,14250,689711,9945113390,00,0.00,N,2,200,
20231211,14270,14090,14780,13990,793574,11385025520,00,0.00,N,2,220,
20231204,14050,14170,14550,13880,817970,11530157300,00,0.00,N,5,-60,
20231127,14110,14380,14440,14050,711100,10121060660,00,0.00,N,5,-260,
20231120,14370,15590,15730,14300,1138485,17150321180,00,0.00,N,5,-1140,
20231113,15510,15900,16290,15170,1516582,23649487290,00,0.00,N,5,-390,
20231106,15900,15300,15990,15120,1258637,19572337130,00,0.00,N,2,890,
20231030,15010,14710,15230,14280,919138,13571775530,00,0.00,N,2,170,
20231023,14840,14520,15400,14510,823770,12357076610,00,0.00,N,2,130,
20231016,14710,14750,15630,14580,874809,13209675550,00,0.00,N,5,-170,
20231010,14880,14160,15150,14070,566819,8307332520,00,0.00,N,2,740,
20231004,14140,14410,14880,13880,375204,5368308870,00,0.00,N,5,-410,
20230925,14550,14800,14860,14000,418346,6020074450,00,0.00,N,5,-150,
20230918,14700,15030,15460,14490,724082,10856283050,00,0.00,N,5,-380,
20230911,15080,14930,15380,14710,812699,12244010310,00,0.00,N,2,180,
20230904,14900,15710,15730,14800,939489,14289905090,00,0.00,N,5,-640,
20230828,15540,14820,15720,14440,1655178,24900813810,00,0.00,N,2,830,
20230821,14710,15100,15770,14560,1222079,18371699310,00,0.00,N,5,-160,
20230814,14870,17600,17600,14560,2094981,32858762230,00,0.00,N,5,-2750,
20230807,17620,19080,19080,17140,1767121,31570281780,00,0.00,N,5,-1460,
20230731,19080,18630,21350,17900,3558308,69827344390,00,0.00,N,2,600,
20230724,18480,18950,19290,17710,1805754,33499241230,00,0.00,N,5,-460,
20230717,18940,19900,20300,18900,1337335,26083571280,00,0.00,N,5,-880,
20230710,19820,21100,21100,19090,1960474,38706742340,00,0.00,N,5,-1280,
20230703,21100,21550,21850,20250,1561809,32982597050,00,0.00,N,5,-400,
20230626,21500,20400,21950,20000,1661679,35201791950,00,0.00,N,2,1000,
20230619,20500,21100,22300,20300,2725563,58031082400,00,0.00,N,5,-650,
20230612,21150,21650,21850,20250,1659224,34735851800,00,0.00,N,5,-300,
20230605,21450,21600,21600,20850,996059,21155040100,00,0.00,N,5,-100,
20230530,21550,20950,21850,20450,2556410,54117735950,00,0.00,N,2,1050,
20230522,20500,20450,20950,19940,2289166,46753979780,00,0.00,N,2,300,
20230515,20200,18050,20850,17080,5294201,104603418150,00,0.00,N,2,1910,
20230508,18290,19150,19430,17720,1584729,29349593960,00,0.00,N,5,-510,
20230502,18800,18840,19280,18240,716045,13430854090,00,0.00,N,5,-20,
20230424,18820,18670,19100,17490,1381442,25474242970,00,0.00,N,2,150,
20230417,18670,18900,20200,18470,2425456,46811386320,00,0.00,N,5,-350,
20230410,19020,18550,19480,18160,1688357,31691871580,00,0.00,N,2,520,
20230403,18500,18530,19190,17960,1409437,26011243770,00,0.00,N,5,-160,
20230327,18660,19000,19350,18200,2028410,38007107610,00,0.00,N,5,-70,
20230320,18730,17650,19430,17050,3115510,57417098600,00,0.00,N,2,1190,
20230313,17540,16000,17800,14890,2427258,39655608210,00,0.00,N,2,1460,
20230306,16080,15010,17090,14700,3338328,54018222610,00,0.00,N,2,1200,
20230227,14880,14500,15080,14100,1075981,15688024290,00,0.00,N,2,190,
20230220,14690,14910,15230,14410,983022,14534104650,00,0.00,N,5,-160,
20230213,14850,14910,15400,14400,900255,13364013330,00,0.00,N,5,-70,
20230206,14920,15350,15580,14870,611252,9323050500,00,0.00,N,5,-460,
20230130,15380,15030,15800,14650,1433144,21964952640,00,0.00,N,2,650,
20230125,14730,14900,15080,14600,462728,6824266700,00,0.00,N,5,-70,
20230116,14800,14600,15500,14400,1098893,16379934100,00,0.00,N,2,200,
20230109,14600,14600,15150,14400,687208,10121698900,00,0.00,N,2,150,
20230102,14450,13750,14450,13000,829727,11442707850,00,0.00,N,2,550,
20221226,13900,14050,14850,13350,757844,10681484150,00,0.00,N,5,-300,
20221219,14200,15500,15650,13900,1117725,16466466050,00,0.00,N,5,-1300,
20221212,15500,14750,15800,14700,1115652,17100023850,00,0.00,N,2,600,
20221205,14900,15200,15400,14550,947991,14160086300,00,0.00,N,5,-300,
20221128,15200,16350,16400,14650,1674791,25545776900,00,0.00,N,5,-1000,
20221121,16200,14100,16950,13400,3349732,51782283000,00,0.00,N,2,2200,
20221114,14000,13650,14750,13500,1622907,22855471750,00,0.00,N,2,450,
20221107,13550,13100,14250,13000,2566618,35166607150,00,0.00,N,2,500,
20221031,13050,12100,13050,11700,1351056,16680582400,00,0.00,N,2,1150,
20221024,11900,11950,12300,11850,610348,7380430700,00,0.00,N,2,100,
20221017,11800,11800,13050,11600,1169308,14245481950,00,0.00,N,5,-400,
20221011,12200,13100,13100,11600,931160,11358348450,00,0.00,N,5,-1300,
20221004,13500,13200,13850,13100,747871,10047539450,00,0.00,N,2,650,
20220926,12850,14550,15000,12500,2471532,33406415400,00,0.00,N,5,-2250,
20220919,15100,16850,17050,15100,1336660,21288422450,00,0.00,N,5,-1850,
20220913,16950,17950,18350,16750,1005163,17540844750,00,0.00,N,5,-450,
20220905,17400,17950,18250,17350,760830,13507373800,00,0.00,N,5,-650,
20220829,18050,18500,19250,17950,867424,16163856450,00,0.00,N,5,-1200,
20220822,19250,18550,19700,17800,1347410,25507609950,00,0.00,N,2,500,
20220816,18750,19500,19750,18700,856584,16504390700,00,0.00,N,5,-650,
20220808,19400,21000,21250,19050,2264748,45187243500,00,0.00,N,5,-1350,
20220801,20750,21350,21550,20450,912598,19101722100,00,0.00,N,5,-550,
20220725,21300,20100,21450,20100,833899,17450806250,00,0.00,N,2,1200,
20220718,20100,18950,20600,18700,715126,14022241300,00,0.00,N,2,1500,
20220711,18600,18100,18750,17700,655498,11983295900,00,0.00,N,2,400,
20220704,18200,18100,18400,17150,810141,14458833050,00,0.00,N,2,250,
20220627,17950,19050,19650,17800,795580,15003775550,00,0.00,N,5,-750,
20220620,18700,21000,21100,17650,1649726,31467574950,00,0.00,N,5,-2200,
20220613,20900,21150,22150,20200,1319176,28033598550,00,0.00,N,5,-850,
20220607,21750,22350,22600,21450,567534,12433229400,00,0.00,N,5,-800,
20220530,22550,22400,22750,21950,930192,20904095300,00,0.00,N,2,250,
20220523,22300,21500,22550,21100,1752999,38411011900,00,0.00,N,2,800,
20220516,21500,18900,21800,18900,2370763,49636409000,00,0.00,N,2,2700,
20220509,18800,19750,19800,18400,972973,18438460900,00,0.00,N,5,-1050,
20220502,19850,19850,20500,19700,552615,11066276300,00,0.00,N,5,-450,
20220425,20300,20650,20850,19350,1009889,20136177400,00,0.00,N,5,-800,
20220418,21100,19700,21250,19550,1140329,23509583200,00,0.00,N,2,1300,
20220411,19800,19900,20200,19250,880941,17404559900,00,0.00,N,5,-400,
20220404,20200,20800,21500,19400,1895146,38228060150,00,0.00,N,5,-600,
20220328,20800,20850,21500,20600,860549,18082835500,00,0.00,N,5,-100,
20220321,20900,21150,21300,20550,805937,16824057800,00,0.00,N,5,-100,
20220314,21000,20450,21050,19700,1039334,21165518000,00,0.00,N,2,450,
20220307,20550,21250,21350,20100,991816,20532976850,00,0.00,N,5,-1250,
20220228,21800,21600,22700,21400,1015999,22392453150,00,0.00,N,2,50,
20220221,21750,21000,22300,20750,1500906,32548848250,00,0.00,N,2,550,
20220214,21200,21100,21500,19950,1557017,32398620050,00,0.00,N,5,-500,
20220207,21700,22650,23100,21350,1283754,28383210200,00,0.00,N,5,-1100,
20220203,22800,22850,22950,22150,521709,11760464550,00,0.00,N,2,450,
20220124,22350,23700,23950,20850,1956995,43684768250,00,0.00,N,5,-1800,
20220117,24150,24750,25200,23900,1979960,48485835850,00,0.00,N,5,-350,
20220110,24500,25500,25500,23900,2005215,49156169950,00,0.00,N,5,-1050,
20220103,25550,27150,27350,24550,3227402,83372248050,00,0.00,N,5,-1150,
20211227,26700,24550,27000,24200,4522193,115331717400,00,0.00,N,2,2700,
20211220,24000,23300,24500,22000,2322443,53868768250,00,0.00,N,2,750,
20211213,23250,24200,25100,23050,1557042,37151877350,00,0.00,N,5,-900,
20211206,24150,23450,25350,23200,2548852,62638104900,00,0.00,N,2,650,
20211129,23500,22850,24050,21950,2254540,52364357200,00,0.00,N,5,-450,
20211122,23950,26150,26300,23850,3176520,80340107300,00,0.00,N,5,-1950,
20211115,25900,23500,26150,22950,5775491,143580776550,00,0.00,N,2,3000,
20211108,22900,23600,23650,20700,2821431,62283931950,00,0.00,N,5,-700,
20211101,23600,24300,24350,22700,1810267,42353158700,00,0.00,N,5,-500,
20211025,24100,23200,24800,22300,2866266,68053496200,00,0.00,N,2,900,
20211018,23200,23300,23750,22650,1898812,44072892250,00,0.00,N,3,0,
20211012,23200,22200,23800,21800,2370587,54306166400,00,0.00,N,2,850,
20211005,22350,22550,23750,21400,4454175,100574043550,00,0.00,N,5,-550,
20210927,22900,24950,25650,22350,3426275,82224701750,00,0.00,N,5,-2200,
20210923,25100,25400,26150,25000,1446587,36840009250,00,0.00,N,5,-800,
20210913,25900,28850,28950,25000,7980829,211272021000,00,0.00,N,5,-3450,
20210906,29350,29900,30750,28500,7189184,212700567100,00,0.00,N,2,50,
20210830,29300,26700,31950,26700,24032465,707891079450,00,0.00,N,2,3050,
20210823,26250,23250,27200,23000,17953714,447272714400,00,0.00,N,2,4300,
20210817,21950,21400,23050,21050,2871547,63702937400,00,0.00,N,2,950,
20210809,21000,22600,23250,20450,2857911,62428929700,00,0.00,N,5,-1500,
20210802,22500,22000,22850,21650,1274833,28437179100,00,0.00,N,2,500,
20210726,22000,22400,23150,21750,2188792,48977790800,00,0.00,N,5,-50,
20210719,22050,21000,22500,20800,1929421,42057563900,00,0.00,N,2,750,
20210712,21300,20900,21900,20550,1001590,21416172050,00,0.00,N,2,600,