KissMeData/082920/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,25400,26600,27200,24450,710435,18215431050,00,0.00,N,5,-1200,
20250203,26600,24950,26900,24250,665723,16962870746,00,0.00,N,2,1750,
20250131,24850,26400,26450,23950,239464,6006718600,00,0.00,N,5,-2150,
20250120,27000,26000,29900,25050,1703303,47471807250,00,0.00,N,2,1050,
20250113,25950,25100,26450,24600,515907,13172356900,00,0.00,N,2,1150,
20250106,24800,23750,25200,23600,700519,17159610900,00,0.00,N,2,1350,
20241230,23450,20450,23750,20350,684397,15567209650,00,0.00,N,2,2850,
20241223,20600,20900,21250,20200,306080,6325318950,00,0.00,N,2,150,
20241216,20450,20200,20700,19810,237081,4823526050,00,0.00,N,2,530,
20241209,19920,18330,20100,18170,277493,5354237400,00,0.00,N,2,930,
20241202,18990,20350,20600,18450,495253,9734006250,00,0.00,N,5,-1360,
20241125,20350,21250,21550,20150,423432,8827075500,00,0.00,N,5,-700,
20241118,21050,21200,22000,20000,961523,20209932850,00,0.00,N,2,600,
20241111,20450,18480,22450,18480,1911599,39959386020,00,0.00,N,2,1980,
20241104,18470,19280,19370,17790,252841,4629515880,00,0.00,N,5,-590,
20241028,19060,20350,20350,18410,147627,2835567030,00,0.00,N,5,-1040,
20241021,20100,19400,20700,19390,281302,5641743450,00,0.00,N,2,700,
20241014,19400,19620,19800,18920,151065,2921469440,00,0.00,N,5,-410,
20241007,19810,19630,19940,19340,147350,2900031570,00,0.00,N,2,470,
20240930,19340,18880,19350,18300,136054,2576862520,00,0.00,N,2,640,
20240923,18700,18370,19100,18090,157859,2930387750,00,0.00,N,2,360,
20240919,18340,18610,18900,18300,55458,1023224280,00,0.00,N,5,-270,
20240909,18610,17520,18800,16300,276686,4946032210,00,0.00,N,2,750,
20240902,17860,20000,20000,17740,318444,5927051440,00,0.00,N,5,-2110,
20240826,19970,20250,21000,19720,275537,5606909820,00,0.00,N,5,-280,
20240819,20250,19280,20750,18670,400999,7849375210,00,0.00,N,2,980,
20240812,19270,18600,19390,17750,262920,4912910300,00,0.00,N,2,670,
20240805,18600,19310,19310,16990,555052,10002622750,00,0.00,N,5,-920,
20240729,19520,19670,20250,19330,292596,5775426050,00,0.00,N,5,-140,
20240722,19660,19180,19870,18460,290629,5533779210,00,0.00,N,2,480,
20240715,19180,19900,20600,19040,320854,6375990220,00,0.00,N,5,-620,
20240708,19800,20600,20700,19660,487049,9743553600,00,0.00,N,5,-800,
20240701,20600,21750,22100,20200,412918,8664223600,00,0.00,N,5,-900,
20240624,21500,20500,21950,20000,886937,18693152900,00,0.00,N,2,850,
20240617,20650,21450,22000,20000,636719,13327458450,00,0.00,N,5,-1000,
20240610,21650,20300,22950,19990,1153792,25328724670,00,0.00,N,2,1250,
20240603,20400,21100,23800,19910,2855736,62165663220,00,0.00,N,5,-900,
20240527,21300,20100,21600,18780,1613225,33055959310,00,0.00,N,2,1350,
20240520,19950,18680,19980,17420,973312,18356926590,00,0.00,N,2,1450,
20240513,18500,18270,19040,18100,402753,7510815260,00,0.00,N,2,390,
20240507,18110,17930,18560,17510,359949,6513905310,00,0.00,N,2,260,
20240429,17850,17200,17950,16200,207368,3627888400,00,0.00,N,2,720,
20240422,17130,17870,17990,16850,357993,6198290980,00,0.00,N,5,-570,
20240415,17700,17330,18120,17310,276783,4916261200,00,0.00,N,2,200,
20240408,17500,18250,18250,17090,259265,4553307050,00,0.00,N,5,-600,
20240401,18100,18090,18300,17750,283486,5114759650,00,0.00,N,2,10,
20240325,18090,18800,19210,17960,371342,6867278720,00,0.00,N,5,-760,
20240318,18850,18320,19420,18240,600209,11433310840,00,0.00,N,2,530,
20240311,18320,17990,19220,17910,828742,15459821750,00,0.00,N,2,510,
20240304,17810,17020,18210,17000,580360,10265148530,00,0.00,N,2,790,
20240226,17020,17210,17580,16920,297353,5111864160,00,0.00,N,5,-190,
20240219,17210,18580,18580,17130,602623,10600925430,00,0.00,N,5,-1220,
20240213,18430,17780,18830,17640,613735,11274662160,00,0.00,N,2,770,
20240205,17660,17650,18080,16850,485758,8445293560,00,0.00,N,5,-120,
20240129,17780,17700,18300,17110,1222690,21772785280,00,0.00,N,2,920,
20240122,16860,16200,17160,15900,347500,5714982590,00,0.00,N,2,660,
20240115,16200,17100,17260,16030,377010,6219960010,00,0.00,N,5,-1000,
20240108,17200,16990,18750,16910,982223,17321665490,00,0.00,N,2,340,
20240102,16860,16280,17440,16240,718018,12130695120,00,0.00,N,2,580,
20231226,16280,16540,16590,15930,261846,4238299330,00,0.00,N,5,-250,
20231218,16530,16380,16850,16360,563727,9358680450,00,0.00,N,2,190,
20231211,16340,16330,16730,15800,744222,12095986320,00,0.00,N,2,10,
20231204,16330,15680,16910,15310,959293,15519202360,00,0.00,N,2,650,
20231127,15680,15370,16020,14960,1020397,15844692010,00,0.00,N,2,340,
20231120,15340,15320,16080,15190,1135539,17647963970,00,0.00,N,5,-10,
20231113,15350,16680,17120,15300,1204965,19442442850,00,0.00,N,5,-1270,
20231106,16620,18200,18390,16450,1169941,19955199610,00,0.00,N,5,-1190,
20231030,17810,16030,18010,15760,826560,14206226010,00,0.00,N,2,1770,
20231023,16040,17240,17980,15990,595838,10011697410,00,0.00,N,5,-1280,
20231016,17320,18760,19100,17000,550863,9996336820,00,0.00,N,5,-1440,
20231010,18760,18310,18990,18200,350440,6553726420,00,0.00,N,2,690,
20231004,18070,19320,19320,17860,269613,4944846420,00,0.00,N,5,-1330,
20230925,19400,20250,20700,19250,234880,4647750960,00,0.00,N,5,-1100,
20230918,20500,20000,21700,19980,739037,15337697920,00,0.00,N,2,300,
20230911,20200,20550,20900,19610,611547,12397259330,00,0.00,N,5,-250,
20230904,20450,21600,21600,20300,965934,20173846300,00,0.00,N,5,-650,
20230828,21100,23000,23400,21000,826933,18621558900,00,0.00,N,5,-1800,
20230821,22900,21700,24000,21650,1235916,28593548750,00,0.00,N,2,900,
20230814,22000,21500,23350,21150,1528469,34040041900,00,0.00,N,2,450,
20230807,21550,20350,21800,18870,2490250,51427318280,00,0.00,N,2,1200,
20230731,20350,19830,20650,19310,896801,17953258620,00,0.00,N,2,600,
20230724,19750,20650,21550,18700,1662111,32880742730,00,0.00,N,5,-900,
20230717,20650,22250,22300,20500,2053738,43303356200,00,0.00,N,5,-1850,
20230710,22500,22750,24200,22050,2441218,56312343650,00,0.00,N,5,-200,
20230703,22700,23550,24700,21800,3141162,72532764190,00,0.00,N,2,100,
20230626,22600,23150,23200,21050,2436831,53454688900,00,0.00,N,5,-350,
20230619,22950,20450,24200,19870,13065784,293018915490,00,0.00,N,2,3540,
20230612,19410,18700,21000,18700,3732115,74930245860,00,0.00,N,2,1330,
20230605,18080,18590,19110,17910,714266,13221123940,00,0.00,N,5,-450,
20230530,18530,19000,19150,18370,496791,9249609720,00,0.00,N,5,-360,
20230522,18890,18080,19400,17890,1131060,21229269770,00,0.00,N,2,750,
20230515,18140,17490,18640,17310,1044847,19012563950,00,0.00,N,2,670,
20230508,17470,17850,18170,16520,908110,15653418510,00,0.00,N,5,-380,
20230502,17850,17730,18590,17550,366104,6613486630,00,0.00,N,2,120,
20230424,17730,17300,19140,17200,1740589,31660100600,00,0.00,N,2,430,
20230417,17300,18370,19980,17140,3829732,72990230670,00,0.00,N,5,-690,
20230410,17990,18210,18570,16710,2023260,35765043350,00,0.00,N,5,-220,
20230403,18210,17830,19660,17230,2843543,52465049880,00,0.00,N,2,390,
20230327,17820,21000,21350,17220,5031379,96592435210,00,0.00,N,5,-2930,
20230320,20750,15700,21800,15050,6386757,122264646730,00,0.00,N,2,4630,
20230313,16120,15000,18250,14240,2517966,41569619430,00,0.00,N,2,1000,
20230306,15120,15170,15970,14860,633399,9708139300,00,0.00,N,5,-50,
20230227,15170,15160,16000,14700,640579,9854857800,00,0.00,N,2,170,
20230220,15000,15300,15430,14960,230651,3505460790,00,0.00,N,5,-290,
20230213,15290,15870,16010,15050,407433,6341355360,00,0.00,N,5,-570,
20230206,15860,16070,16910,15720,487839,7945736570,00,0.00,N,5,-450,
20230130,16310,15510,17000,15450,996639,16300542605,00,0.00,N,2,950,
20230125,15360,16610,16640,15360,750710,11915498860,00,0.00,N,5,-1240,
20230116,16600,15550,18500,15300,2564090,43490333250,00,0.00,N,2,950,
20230109,15650,14000,15800,13350,845423,12432293450,00,0.00,N,2,1850,
20230102,13800,13050,13850,12900,452074,6068582700,00,0.00,N,2,1050,
20221226,12750,13050,13600,12650,303982,4000496350,00,0.00,N,5,-400,
20221219,13150,13400,13650,13000,225094,3003668900,00,0.00,N,5,-250,
20221212,13400,12800,13650,12800,180514,2379752250,00,0.00,N,2,600,
20221205,12800,13350,13550,12550,192239,2507726400,00,0.00,N,5,-650,
20221128,13450,13750,14250,13350,324492,4491665350,00,0.00,N,5,-150,
20221121,13600,13700,13800,13300,237774,3211814200,00,0.00,N,2,150,
20221114,13450,13450,13650,13050,384882,5135939050,00,0.00,N,2,400,
20221107,13050,12300,13150,12200,297331,3757182350,00,0.00,N,2,750,
20221031,12300,12050,12500,11900,187124,2290480500,00,0.00,N,2,250,
20221024,12050,12500,12600,11750,153140,1858156450,00,0.00,N,5,-400,
20221017,12450,11600,12850,11600,330560,4070165350,00,0.00,N,2,600,
20221011,11850,11500,12000,11200,102529,1187588450,00,0.00,N,2,150,
20221004,11700,11300,12100,11300,174023,2037349950,00,0.00,N,2,750,
20220926,10950,12100,12200,10500,417099,4667123900,00,0.00,N,5,-1450,
20220919,12400,11700,13100,11700,539308,6774901350,00,0.00,N,2,550,
20220913,11850,13200,13250,11700,275197,3414091750,00,0.00,N,5,-1050,
20220905,12900,13400,13600,12550,235100,3054585900,00,0.00,N,5,-500,
20220829,13400,13050,14150,12800,458168,6232243300,00,0.00,N,5,-50,
20220822,13450,13800,14600,13150,719262,10028425250,00,0.00,N,5,-400,
20220816,13850,13300,14250,13100,623028,8532542250,00,0.00,N,2,550,
20220808,13300,12700,13850,12500,930548,12377036300,00,0.00,N,2,600,
20220801,12700,11800,12900,11450,455019,5649711800,00,0.00,N,2,900,
20220725,11800,11050,11800,10950,86169,988772250,00,0.00,N,2,750,
20220718,11050,10350,11100,10300,129938,1404967450,00,0.00,N,2,800,
20220711,10250,11250,11300,10100,240471,2529448100,00,0.00,N,5,-900,
20220704,11150,11500,11700,11100,160169,1805035400,00,0.00,N,5,-450,
20220627,11600,11400,11950,11400,126255,1472770050,00,0.00,N,2,300,
20220620,11300,12150,12200,10800,188354,2154074600,00,0.00,N,5,-650,
20220613,11950,12100,12300,11400,202288,2388086350,00,0.00,N,5,-350,
20220607,12300,12300,12700,12300,105897,1318501200,00,0.00,N,5,-100,
20220530,12400,12150,12650,12000,113514,1399426250,00,0.00,N,2,400,
20220523,12000,12450,12500,11950,123038,1495525400,00,0.00,N,5,-400,
20220516,12400,11750,12700,11700,180797,2213473100,00,0.00,N,2,750,
20220509,11650,12950,12950,11500,441228,5305571400,00,0.00,N,5,-1250,
20220502,12900,12900,13300,12800,93581,1222852750,00,0.00,N,5,-150,
20220425,13050,13100,13200,12450,214698,2766347000,00,0.00,N,5,-150,
20220418,13200,13300,13650,13050,238074,3171713300,00,0.00,N,5,-150,
20220411,13350,13700,13850,13200,194779,2623898950,00,0.00,N,5,-300,
20220404,13650,14200,14200,13600,133450,1851987550,00,0.00,N,5,-550,
20220328,14200,13750,14250,13700,247691,3452235000,00,0.00,N,2,550,
20220321,13650,13750,14050,13600,187667,2583873950,00,0.00,N,5,-50,
20220314,13700,13950,14000,13300,286012,3893061550,00,0.00,N,5,-300,
20220307,14000,14000,14100,13550,194892,2703603000,00,0.00,N,5,-100,
20220228,14100,14000,14300,13850,178982,2512847450,00,0.00,N,2,100,
20220221,14000,15000,15300,13900,381190,5550957200,00,0.00,N,5,-1200,
20220214,15200,15000,15450,14650,260870,3921084250,00,0.00,N,2,250,
20220207,14950,14600,15550,14300,515592,7680821700,00,0.00,N,2,450,
20220203,14500,14350,14800,14350,109866,1595396800,00,0.00,N,2,350,
20220124,14150,14200,15950,13700,1000328,14825034500,00,0.00,N,5,-250,
20220117,14400,15050,15800,13800,1010630,14874617700,00,0.00,N,5,-800,
20220110,15200,14300,17700,13800,2023194,32431054500,00,0.00,N,2,900,
20220103,14300,14350,14900,14050,133582,1923087850,00,0.00,N,5,-50,
20211227,14350,14000,14850,13900,131702,1883521800,00,0.00,N,2,350,
20211220,14000,14200,14450,13800,161285,2253772400,00,0.00,N,5,-250,
20211213,14250,14500,14700,13900,139613,2004017050,00,0.00,N,5,-100,
20211206,14350,15000,15600,14200,390108,5814127200,00,0.00,N,5,-650,
20211129,15000,13150,15200,12900,497292,6961373650,00,0.00,N,2,1500,
20211122,13500,14300,14600,13400,370961,5229900900,00,0.00,N,5,-750,
20211115,14250,15100,15450,14150,348311,5125543700,00,0.00,N,5,-850,
20211108,15100,15950,16050,15050,345249,5327425700,00,0.00,N,5,-850,
20211101,15950,16200,16650,15850,376116,6101097100,00,0.00,N,5,-350,
20211025,16300,17250,17650,16300,786747,13178477600,00,0.00,N,5,-950,
20211018,17250,16300,18000,16200,816007,14124353000,00,0.00,N,2,900,
20211012,16350,15350,16350,14850,160017,2507104950,00,0.00,N,2,1150,
20211005,15200,15800,15850,14700,409473,6312330100,00,0.00,N,5,-650,
20210927,15850,16600,17050,15750,478092,7863474350,00,0.00,N,5,-650,
20210923,16500,16000,16550,15950,198218,3234816300,00,0.00,N,2,500,
20210913,16000,16000,16050,15500,203282,3207539350,00,0.00,N,3,0,
20210906,16000,16250,16400,15850,205431,3314253100,00,0.00,N,5,-350,
20210830,16350,15700,16450,15400,201215,3193043750,00,0.00,N,2,750,
20210823,15600,15650,16000,15350,245304,3841484350,00,0.00,N,2,50,
20210817,15550,16300,16450,15200,402504,6438156750,00,0.00,N,5,-800,
20210809,16350,16850,16900,15950,471906,7800044500,00,0.00,N,5,-500,
20210802,16850,16650,16900,16500,431917,7209899850,00,0.00,N,2,200,
20210726,16650,16400,17200,16250,675007,11265567950,00,0.00,N,2,250,
20210719,16400,16650,17200,16150,1064152,17792540950,00,0.00,N,5,-50,
20210712,16450,15900,16500,15850,542545,8834016150,00,0.00,N,2,550,