KissMeData/190510/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,13060,12730,14100,12720,755199,10081602900,00,0.00,N,2,340,
20250210,12720,13040,13430,12670,416227,5407528540,00,0.00,N,5,-280,
20250203,13000,12430,13040,12370,204990,2605701640,00,0.00,N,2,160,
20250131,12840,13100,13180,12710,70908,911695520,00,0.00,N,5,-260,
20250120,13100,14500,14590,13050,495607,6783391490,00,0.00,N,5,-1400,
20250113,14500,14950,15300,14290,409430,6012798420,00,0.00,N,5,-350,
20250106,14850,14340,15300,14250,925666,13683011770,00,0.00,N,2,510,
20241230,14340,13170,14800,13060,653355,9328421480,00,0.00,N,2,1040,
20241223,13300,13570,13570,13090,165008,2210045730,00,0.00,N,2,200,
20241216,13100,12660,13740,12660,425983,5659286070,00,0.00,N,2,600,
20241209,12500,11800,12900,10760,313555,3736001950,00,0.00,N,2,600,
20241202,11900,12890,12950,11400,260063,3187507950,00,0.00,N,5,-800,
20241125,12700,12700,13380,12430,330265,4308388980,00,0.00,N,2,100,
20241118,12600,11930,12890,11930,344899,4340002410,00,0.00,N,2,600,
20241111,12000,12370,12440,10950,342525,3980978790,00,0.00,N,5,-370,
20241104,12370,11760,12470,11750,130907,1591367250,00,0.00,N,2,510,
20241028,11860,11680,12370,11650,151137,1827055640,00,0.00,N,2,180,
20241021,11680,12450,12650,11640,176142,2125427970,00,0.00,N,5,-770,
20241014,12450,12670,12900,12240,204269,2580804250,00,0.00,N,5,-310,
20241007,12760,12950,13090,12550,204974,2616809910,00,0.00,N,5,-180,
20240930,12940,13730,13820,12820,366884,4888633360,00,0.00,N,5,-490,
20240923,13430,12990,14480,12790,1054489,14410580160,00,0.00,N,2,530,
20240919,12900,13020,13980,12820,443246,5892954490,00,0.00,N,5,-200,
20240909,13100,12120,13280,11980,330306,4238677870,00,0.00,N,2,710,
20240902,12390,13200,13430,12260,530650,6844169440,00,0.00,N,5,-630,
20240826,13020,12730,15070,12510,4770214,67403875480,00,0.00,N,2,440,
20240819,12580,12240,12780,12000,277060,3453251280,00,0.00,N,2,350,
20240812,12230,11850,12510,11730,226797,2746030270,00,0.00,N,2,410,
20240805,11820,11860,12190,9750,724224,7906494270,00,0.00,N,5,-400,
20240729,12220,12260,13040,12110,312174,3893260350,00,0.00,N,5,-40,
20240722,12260,13480,13490,12050,396005,5021423870,00,0.00,N,5,-1140,
20240715,13400,13960,14700,13350,715570,10024047390,00,0.00,N,5,-550,
20240708,13950,13280,14820,13270,1388834,19769997190,00,0.00,N,2,670,
20240701,13280,13410,13640,12940,288297,3819308850,00,0.00,N,5,-280,
20240624,13560,13010,13840,12800,532966,7132274070,00,0.00,N,2,620,
20240617,12940,13410,13650,12910,397622,5271580760,00,0.00,N,5,-570,
20240610,13510,13660,13780,13220,318684,4298802270,00,0.00,N,5,-90,
20240603,13600,13370,13740,13370,206037,2797799100,00,0.00,N,2,180,
20240527,13420,13750,14050,13310,340097,4638690300,00,0.00,N,5,-210,
20240520,13630,14230,14340,13630,365641,5101665690,00,0.00,N,5,-620,
20240513,14250,14380,14830,14130,336013,4868409760,00,0.00,N,5,-130,
20240507,14380,14710,14870,14330,324671,4746217190,00,0.00,N,5,-190,
20240429,14570,14000,14730,13970,437562,6338209510,00,0.00,N,2,690,
20240422,13880,13720,14220,13440,499553,6911211960,00,0.00,N,2,110,
20240415,13770,14170,14670,13570,781144,11091573740,00,0.00,N,5,-630,
20240408,14400,14600,14610,13800,407840,5806851100,00,0.00,N,5,-110,
20240401,14510,15590,15900,14360,1683045,25411360230,00,0.00,N,5,-900,
20240325,15410,14710,15840,14500,1659826,25264106190,00,0.00,N,2,690,
20240318,14720,14870,15200,14650,906475,13507134220,00,0.00,N,5,-180,
20240311,14900,15150,15380,14670,1125305,16873779310,00,0.00,N,5,-270,
20240304,15170,16280,16800,15090,1686493,26950490170,00,0.00,N,5,-500,
20240226,15670,16820,17040,15620,1169691,18898082660,00,0.00,N,5,-1040,
20240219,16710,16900,17460,16400,1828133,30888065990,00,0.00,N,5,-520,
20240213,17230,17460,19070,17150,4230982,76253441360,00,0.00,N,5,-70,
20240205,17300,17930,18180,16200,5114832,87134791920,00,0.00,N,5,-720,
20240129,18020,21650,23500,17280,42765568,897147260450,00,0.00,N,5,-2830,
20240122,20850,15450,21300,15100,17760387,338473278630,00,0.00,N,2,5780,
20240115,15070,14760,15490,14190,1164606,17394804320,00,0.00,N,2,450,
20240108,14620,14650,15250,14350,798699,11851169560,00,0.00,N,5,-30,
20240102,14650,14230,15000,14150,1107315,16313446260,00,0.00,N,2,550,
20231226,14100,13940,14500,13620,529116,7452640040,00,0.00,N,2,290,
20231218,13810,13950,13950,13200,497734,6757798710,00,0.00,N,2,10,
20231211,13800,12760,14150,12740,845193,11512265410,00,0.00,N,2,960,
20231204,12840,13000,13400,12470,339805,4390281170,00,0.00,N,5,-10,
20231127,12850,13090,13340,12720,305358,3978421470,00,0.00,N,5,-240,
20231120,13090,13250,13660,13010,312073,4161102330,00,0.00,N,5,-110,
20231113,13200,13050,13540,12950,428272,5668778990,00,0.00,N,2,100,
20231106,13100,12300,13350,12270,592800,7591877030,00,0.00,N,2,930,
20231030,12170,10440,12210,10440,580194,6526741020,00,0.00,N,2,1600,
20231023,10570,11150,11500,10330,347665,3770566360,00,0.00,N,5,-640,
20231016,11210,12090,12360,10900,330181,3832620530,00,0.00,N,5,-950,
20231010,12160,11710,12360,11360,220458,2627250310,00,0.00,N,2,460,
20231004,11700,12000,12000,11100,248747,2874907730,00,0.00,N,5,-380,
20230925,12080,12000,12480,11590,225062,2671775880,00,0.00,N,5,-100,
20230918,12180,13600,13600,12050,343250,4373908520,00,0.00,N,5,-1370,
20230911,13550,13670,13860,13060,367855,4947350350,00,0.00,N,5,-120,
20230904,13670,13860,14740,13450,766529,10754828340,00,0.00,N,5,-40,
20230828,13710,12840,13890,12820,473188,6391529410,00,0.00,N,2,900,
20230821,12810,12900,13180,12570,388984,5006480050,00,0.00,N,2,20,
20230814,12790,14020,14130,12510,533368,7005461760,00,0.00,N,5,-1330,
20230807,14120,14180,14450,13750,476691,6700830800,00,0.00,N,5,-120,
20230731,14240,15050,15670,14100,1179670,17668003320,00,0.00,N,5,-740,
20230724,14980,14530,15730,13070,3851841,56341264000,00,0.00,N,2,420,
20230717,14560,14970,15400,14510,614288,9164155500,00,0.00,N,5,-410,
20230710,14970,14410,15220,14210,601763,8886159620,00,0.00,N,2,560,
20230703,14410,14900,15760,14330,809765,12203174110,00,0.00,N,5,-490,
20230626,14900,14820,15420,14590,607903,9143346410,00,0.00,N,2,80,
20230619,14820,15880,16050,14780,747581,11489871730,00,0.00,N,5,-900,
20230612,15720,16390,16390,15490,1151293,18317086740,00,0.00,N,5,-560,
20230605,16280,16510,17060,16030,1399865,23032139780,00,0.00,N,5,-60,
20230530,16340,15950,17220,15720,1711955,28537005850,00,0.00,N,2,420,
20230522,15920,16450,16560,15820,1064421,17187207410,00,0.00,N,5,-450,
20230515,16370,15200,17100,14780,2787493,45714986310,00,0.00,N,2,1190,
20230508,15180,15860,16120,14930,770689,11906530830,00,0.00,N,5,-570,
20230502,15750,14820,15810,14640,966747,14914268730,00,0.00,N,2,1000,
20230424,14750,14960,15250,14160,1447477,21187121850,00,0.00,N,5,-270,
20230417,15020,16760,16780,14880,1914544,30007141940,00,0.00,N,5,-1760,
20230410,16780,17440,17450,16300,1719168,28981098350,00,0.00,N,5,-590,
20230403,17370,17370,18370,16900,3386597,59733651840,00,0.00,N,2,170,
20230327,17200,17980,19000,17000,5385270,98291924670,00,0.00,N,5,-650,
20230320,17850,17000,17950,16640,2485742,42806739670,00,0.00,N,2,1020,
20230313,16830,16380,17220,15440,2398093,38732215750,00,0.00,N,2,210,
20230306,16620,18990,19650,16210,4473569,81775237150,00,0.00,N,5,-2210,
20230227,18830,18700,19800,17730,8004667,150207135740,00,0.00,N,2,460,
20230220,18370,16990,18510,16600,3669980,65143143130,00,0.00,N,2,1380,
20230213,16990,17140,18220,16600,3527993,61413790680,00,0.00,N,5,-150,
20230206,17140,18400,18820,17090,5816616,105002660980,00,0.00,N,5,-1490,
20230130,18630,15640,19940,15020,16385804,293125125740,00,0.00,N,2,3020,
20230125,15610,15770,16700,15430,2247192,35893125100,00,0.00,N,5,-40,
20230116,15650,15200,16750,15150,4332518,68872322950,00,0.00,N,2,450,
20230109,15200,15150,15600,14800,3496418,53100843350,00,0.00,N,2,250,
20230102,14950,17550,17950,14600,6474839,101197607550,00,0.00,N,5,-2250,
20221226,17200,15450,19200,15400,10724440,191349581850,00,0.00,N,2,2000,
20221219,15200,16050,16750,14400,2917211,45023270500,00,0.00,N,5,-950,
20221212,16150,14600,16700,14350,3900147,61356040800,00,0.00,N,2,1250,
20221205,14900,17250,17550,14850,4948977,79111336400,00,0.00,N,5,-2650,
20221128,17550,16150,18550,15200,9713255,162202460750,00,0.00,N,2,1250,
20221121,16300,12750,16600,12700,9457964,142574224650,00,0.00,N,2,3650,
20221114,12650,12100,13450,11900,2582642,33103746500,00,0.00,N,2,550,
20221107,12100,11950,12400,11500,1676023,20076820150,00,0.00,N,2,100,
20221031,12000,11600,12100,11300,900142,10521718100,00,0.00,N,2,650,
20221024,11350,11950,12350,11300,1456787,17274147950,00,0.00,N,5,-300,
20221017,11650,11400,12500,11400,2121054,25639590400,00,0.00,N,3,0,
20221011,11650,11050,11850,10850,1840104,20926567450,00,0.00,N,2,200,
20221004,11450,10500,11750,10400,1885191,21003590700,00,0.00,N,2,1300,
20220926,10150,11800,12250,9880,3177114,35069396380,00,0.00,N,5,-1900,
20220919,12050,13350,13600,11800,2836244,36009872350,00,0.00,N,5,-1050,
20220913,13100,11950,13350,11950,3457046,44007384000,00,0.00,N,2,1250,
20220905,11850,10950,12400,10800,2763937,32551429100,00,0.00,N,2,850,
20220829,11000,10100,11350,10000,2366564,25772821400,00,0.00,N,2,450,
20220822,10550,9980,10600,9510,1076167,10833276730,00,0.00,N,2,450,
20220816,10100,10300,10700,10000,594298,6171226550,00,0.00,N,5,-100,
20220808,10200,10200,11200,10000,1528760,15962022800,00,0.00,N,3,0,
20220801,10200,9970,10650,9910,923270,9508271140,00,0.00,N,2,290,
20220725,9910,9560,10100,9480,523225,5144222990,00,0.00,N,2,260,
20220718,9650,9180,9820,9180,376009,3589658990,00,0.00,N,2,550,
20220711,9100,9540,9680,8950,368904,3397661970,00,0.00,N,5,-330,
20220704,9430,9190,9660,8700,562150,5173096440,00,0.00,N,2,250,
20220627,9180,9740,10100,8940,716776,6884499290,00,0.00,N,5,-410,
20220620,9590,10900,10900,9150,1074897,10647271840,00,0.00,N,5,-1260,
20220613,10850,12400,12550,10500,1466549,16737754200,00,0.00,N,5,-1600,
20220607,12450,12350,12750,11950,1561817,19344044400,00,0.00,N,2,100,
20220530,12350,11850,12500,11800,767178,9371337550,00,0.00,N,2,600,
20220523,11750,12100,12400,11350,870124,10397499550,00,0.00,N,5,-150,
20220516,11900,11400,12500,11200,1421943,16779831200,00,0.00,N,2,500,
20220509,11400,11550,11550,10550,945638,10386521550,00,0.00,N,5,-50,
20220502,11450,11500,12250,11200,573552,6747556750,00,0.00,N,5,-350,
20220425,11800,11900,12200,11500,942086,11131428800,00,0.00,N,5,-450,
20220418,12250,13050,13250,12150,1667817,21047160800,00,0.00,N,5,-700,
20220411,12950,12300,13350,12250,2428743,31202742950,00,0.00,N,2,550,
20220404,12400,13000,13350,12200,2359267,30251371900,00,0.00,N,5,-450,
20220328,12850,11500,14600,11300,15991612,216386195900,00,0.00,N,2,1350,
20220321,11500,11750,11800,11200,1065541,12255347050,00,0.00,N,5,-250,
20220314,11750,10750,12200,10200,2403452,27518466000,00,0.00,N,2,950,
20220307,10800,11050,11150,10100,851098,9060653150,00,0.00,N,5,-550,
20220228,11350,11000,11650,10900,733384,8296596700,00,0.00,N,2,350,
20220221,11000,10750,11400,10550,969432,10559411750,00,0.00,N,3,0,
20220214,11000,11250,11450,10500,1408561,15457699300,00,0.00,N,5,-750,
20220207,11750,12100,12450,11700,1531206,18477490700,00,0.00,N,5,-350,
20220203,12100,12500,12500,11600,682355,8190999250,00,0.00,N,5,-100,
20220124,12200,12150,12300,11150,2109060,24649808550,00,0.00,N,5,-200,
20220117,12400,13450,13500,12050,2294877,29233127950,00,0.00,N,5,-1000,
20220110,13400,12900,13800,12300,3641055,47740489800,00,0.00,N,2,250,
20220103,13150,13400,14150,12350,4496082,60185100250,00,0.00,N,5,-150,
20211227,13300,12050,13450,11700,3718494,47105569050,00,0.00,N,2,1250,
20211220,12050,12500,13250,11700,5142308,63492757350,00,0.00,N,5,-600,
20211213,12650,10700,13650,10600,15736802,190661117700,00,0.00,N,2,2100,
20211206,10550,10200,11850,10050,4907958,53770694100,00,0.00,N,2,200,
20211129,10350,9400,10350,8890,1513156,14594593890,00,0.00,N,2,770,
20211122,9580,10850,11050,9520,1828076,19087535340,00,0.00,N,5,-1070,
20211115,10650,9440,10800,9390,1998593,20163778050,00,0.00,N,2,1160,
20211108,9490,8750,9700,8530,895933,8382565570,00,0.00,N,2,690,
20211101,8800,8370,9380,8320,906194,8153322970,00,0.00,N,2,430,
20211025,8370,8360,8680,8310,258290,2197644320,00,0.00,N,5,-20,
20211018,8390,8500,8550,8200,216060,1810085020,00,0.00,N,5,-40,
20211012,8430,7960,8500,7690,303340,2475524200,00,0.00,N,2,500,
20211005,7930,8140,8170,7640,282980,2242507980,00,0.00,N,5,-340,
20210927,8270,9070,9130,8170,464616,3999384120,00,0.00,N,5,-780,
20210923,9050,9160,9160,8940,163348,1477264160,00,0.00,N,5,-250,
20210913,9300,9120,9560,9010,557212,5158663020,00,0.00,N,2,50,
20210906,9250,9790,9790,9010,510518,4773407820,00,0.00,N,5,-470,
20210830,9720,9600,9820,9150,716910,6808559520,00,0.00,N,2,310,
20210823,9410,8800,9680,8700,907350,8362894820,00,0.00,N,2,660,
20210817,8750,10150,10150,8600,1370943,12883070580,00,0.00,N,5,-1450,
20210809,10200,11450,12400,9950,3347651,37631693170,00,0.00,N,5,-1200,
20210802,11400,10150,12350,9950,5988730,68064968530,00,0.00,N,2,1250,
20210726,10150,10300,11500,10050,3792809,40588253250,00,0.00,N,5,-100,
20210719,10250,9510,11000,9100,6316442,64704799940,00,0.00,N,2,680,
20210712,9570,8660,9750,8650,1149283,10779759710,00,0.00,N,2,910,