KissMeData/042420/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,18950,19410,19410,18240,50927,954732705,00,0.00,N,5,-460,
20250331,19410,18450,19470,18290,40385,763648525,00,0.00,N,2,550,
20250324,18860,18930,19490,18810,55707,1069398735,00,0.00,N,5,-70,
20250317,18930,18100,19150,17810,105770,1964960850,00,0.00,N,2,840,
20250310,18090,16350,18160,15700,128538,2206640820,00,0.00,N,2,1740,
20250304,16350,16410,16720,16200,20946,342249500,00,0.00,N,5,-70,
20250224,16420,17090,17090,16350,35936,601418400,00,0.00,N,5,-670,
20250217,17090,17030,17460,16660,45440,773472850,00,0.00,N,2,60,
20250210,17030,16520,17490,16380,36884,625982610,00,0.00,N,2,510,
20250203,16520,16670,17000,15980,38865,639011130,00,0.00,N,5,-260,
20250131,16780,16690,16840,16580,6393,106641520,00,0.00,N,5,-70,
20250120,16850,17530,17530,16630,43786,744573480,00,0.00,N,5,-590,
20250113,17440,17820,17820,17170,31288,543140900,00,0.00,N,5,-120,
20250106,17560,18060,18460,17510,46888,842643990,00,0.00,N,5,-470,
20241230,18030,17210,18100,17210,17995,318900080,00,0.00,N,2,270,
20241223,17760,17820,18600,17260,45623,818073630,00,0.00,N,5,-340,
20241216,18100,22200,22800,17910,206523,4220855080,00,0.00,N,5,-3400,
20241209,21500,21750,22900,20050,403005,8595738520,00,0.00,N,5,-400,
20241202,21900,19000,24350,18420,954135,21776222810,00,0.00,N,2,3250,
20241125,18650,18870,19790,18210,38184,719896620,00,0.00,N,2,200,
20241118,18450,19010,19370,17910,39603,725719720,00,0.00,N,5,-550,
20241111,19000,20250,21200,18610,79570,1598270450,00,0.00,N,5,-1250,
20241104,20250,20900,21350,19760,52405,1070120950,00,0.00,N,5,-400,
20241028,20650,19340,21600,19340,82367,1708743950,00,0.00,N,2,1140,
20241021,19510,19010,19850,19010,38113,745977590,00,0.00,N,2,280,
20241014,19230,19340,19670,19000,39452,768260310,00,0.00,N,5,-270,
20241007,19500,19550,19660,19200,33508,653876840,00,0.00,N,2,50,
20240930,19450,19460,19600,19000,29947,581176570,00,0.00,N,2,10,
20240923,19440,18870,19490,18550,53636,1022605710,00,0.00,N,2,570,
20240919,18870,18700,19040,18640,23759,447739840,00,0.00,N,2,90,
20240909,18780,18100,18900,17480,48219,893455950,00,0.00,N,2,380,
20240902,18400,18850,18950,17940,64193,1191309270,00,0.00,N,5,-440,
20240826,18840,18380,18850,18000,52290,967775120,00,0.00,N,2,400,
20240819,18440,17280,18480,17150,53062,949024600,00,0.00,N,2,1060,
20240812,17380,16310,17500,16310,47604,807637420,00,0.00,N,2,1180,
20240805,16200,16490,17200,14000,179790,2755929380,00,0.00,N,5,-700,
20240729,16900,17500,18020,16900,25751,445615810,00,0.00,N,5,-770,
20240722,17670,17560,17800,16920,39930,690628060,00,0.00,N,5,-110,
20240715,17780,18140,18890,17600,30570,557492950,00,0.00,N,5,-520,
20240708,18300,17690,18530,17630,36880,670887330,00,0.00,N,2,660,
20240701,17640,17820,18290,17590,35046,625016980,00,0.00,N,5,-150,
20240624,17790,18240,18700,17700,48684,883753160,00,0.00,N,5,-450,
20240617,18240,18690,18740,17860,74414,1358435250,00,0.00,N,5,-470,
20240610,18710,19300,19300,18650,53960,1017294750,00,0.00,N,5,-590,
20240603,19300,19050,19600,19050,30030,578700750,00,0.00,N,2,220,
20240527,19080,19400,19690,18840,64922,1240060810,00,0.00,N,5,-320,
20240520,19400,19880,20250,19320,53380,1046638320,00,0.00,N,5,-530,
20240513,19930,20350,20700,19800,72539,1454901980,00,0.00,N,5,-220,
20240507,20150,20050,21350,19710,83714,1710065990,00,0.00,N,2,200,
20240429,19950,19700,20250,19610,57212,1139790460,00,0.00,N,2,340,
20240422,19610,19550,20150,19400,54547,1074089890,00,0.00,N,2,60,
20240415,19550,20000,20350,19080,104188,2028033920,00,0.00,N,5,-550,
20240408,20100,20900,21000,19990,60203,1228221390,00,0.00,N,5,-850,
20240401,20950,23500,23700,20500,101279,2193257250,00,0.00,N,5,-2200,
20240325,23150,23050,24300,22650,86671,2025073200,00,0.00,N,2,100,
20240318,23050,24350,24700,22950,75464,1782858200,00,0.00,N,5,-1150,
20240311,24200,25300,26600,24100,134271,3423402650,00,0.00,N,5,-900,
20240304,25100,25500,27600,24550,196255,5101019500,00,0.00,N,2,50,
20240226,25050,26300,26750,24900,113737,2924469700,00,0.00,N,5,-1250,
20240219,26300,27000,28200,26100,105223,2853541950,00,0.00,N,5,-400,
20240213,26700,26500,28350,26250,185973,5074088800,00,0.00,N,2,800,
20240205,25900,26700,27400,24950,93616,2434479850,00,0.00,N,5,-550,
20240129,26450,25600,28850,24900,235806,6363267850,00,0.00,N,2,1300,
20240122,25150,25650,26350,24500,69193,1748343650,00,0.00,N,5,-250,
20240115,25400,26900,26900,24500,136078,3465676350,00,0.00,N,5,-1450,
20240108,26850,25000,29200,24700,309843,8552209150,00,0.00,N,2,2000,
20240102,24850,25450,26750,24750,104778,2682940750,00,0.00,N,5,-550,
20231226,25400,25700,25850,24800,78340,1978142050,00,0.00,N,5,-100,
20231218,25500,26900,28150,25500,267321,7226414250,00,0.00,N,5,-1400,
20231211,26900,29450,30050,26750,403551,11353051350,00,0.00,N,5,-2550,
20231204,29450,25000,33450,24700,2173048,66119761000,00,0.00,N,2,4850,
20231127,24600,25050,25800,23500,136452,3335315450,00,0.00,N,5,-450,
20231120,25050,26600,27650,25000,170722,4499294650,00,0.00,N,5,-1200,
20231113,26250,24300,28600,23600,475395,12376716900,00,0.00,N,2,2850,
20231106,23400,21800,24700,20750,338789,7836764600,00,0.00,N,2,2000,
20231030,21400,19550,22000,19550,53002,1097384890,00,0.00,N,2,1600,
20231023,19800,19780,21750,19640,89386,1829138110,00,0.00,N,5,-130,
20231016,19930,19940,24700,19100,315337,7015638310,00,0.00,N,5,-370,
20231010,20300,20250,20750,19520,35716,711641220,00,0.00,N,5,-200,
20231004,20500,22150,22500,19330,50309,1037376520,00,0.00,N,5,-2100,
20230925,22600,23000,23950,22300,36016,836218000,00,0.00,N,5,-700,
20230918,23300,26350,27200,23300,153641,3828217250,00,0.00,N,5,-3000,
20230911,26300,26800,27700,24500,176585,4645639450,00,0.00,N,5,-650,
20230904,26950,26800,27400,25650,87471,2299360750,00,0.00,N,5,-50,
20230828,27000,25950,27200,25600,134956,3562021000,00,0.00,N,2,1050,
20230821,25950,25200,26400,25000,124589,3216766150,00,0.00,N,2,750,
20230814,25200,25600,25750,24000,85573,2125962500,00,0.00,N,5,-350,
20230807,25550,25100,26200,24950,113286,2901007250,00,0.00,N,2,300,
20230731,25250,24950,25400,23750,117688,2902977100,00,0.00,N,2,300,
20230724,24950,25750,25750,22400,154919,3719926750,00,0.00,N,5,-800,
20230717,25750,24250,26450,23900,150286,3781910700,00,0.00,N,2,1550,
20230710,24200,21800,26500,21700,368931,8793869750,00,0.00,N,2,2250,
20230703,21950,23400,23950,21500,71964,1646474800,00,0.00,N,5,-1450,
20230626,23400,25050,25250,22500,132529,3140833000,00,0.00,N,5,-1800,
20230619,25200,26000,26500,25100,113973,2933173150,00,0.00,N,5,-350,
20230612,25550,27500,27950,25500,178413,4719981500,00,0.00,N,5,-1450,
20230605,27000,27050,28500,26550,93062,2550526050,00,0.00,N,5,-450,
20230530,27450,26300,28300,26250,108937,2994918500,00,0.00,N,2,1000,
20230522,26450,26400,27600,26150,66166,1767724400,00,0.00,N,2,50,
20230515,26400,26250,27000,25100,66105,1729638650,00,0.00,N,2,150,
20230508,26250,27500,27850,24800,76502,2045932150,00,0.00,N,5,-1100,
20230502,27350,27600,28800,27350,65272,1840722500,00,0.00,N,5,-400,
20230424,27750,27850,28200,25700,125733,3394982950,00,0.00,N,5,-100,
20230417,27850,29650,29900,27750,130897,3744664600,00,0.00,N,5,-1700,
20230410,29550,28900,30100,27600,173042,4974519450,00,0.00,N,2,700,
20230403,28850,29200,30050,28650,144285,4216042700,00,0.00,N,5,-250,
20230327,29100,31850,31850,28900,223311,6749500050,00,0.00,N,5,-2700,
20230320,31800,29600,32200,29500,379332,11760699350,00,0.00,N,2,2300,
20230313,29500,30050,30050,27050,421333,12085479500,00,0.00,N,5,-350,
20230306,29850,30350,34500,29300,1015027,32936337850,00,0.00,N,2,400,
20230227,29450,30500,31400,29400,161839,4850475700,00,0.00,N,5,-1550,
20230220,31000,31650,32750,30800,306373,9707921100,00,0.00,N,5,-200,
20230213,31200,29100,33000,28600,823204,25882138750,00,0.00,N,2,2100,
20230206,29100,30500,31200,28900,270356,8090900050,00,0.00,N,5,-1500,
20230130,30600,30100,31350,28600,331491,9964293600,00,0.00,N,2,550,
20230125,30050,29800,32000,29750,327753,10071770300,00,0.00,N,2,1000,
20230116,29050,29150,31000,28400,603245,18048011200,00,0.00,N,2,150,
20230109,28900,25350,28900,25200,448905,12361735850,00,0.00,N,2,4100,
20230102,24800,25050,25800,23550,134796,3319351500,00,0.00,N,2,550,
20221226,24250,24350,26200,23850,170764,4261360500,00,0.00,N,2,50,
20221219,24200,26950,27200,24100,163929,4186020600,00,0.00,N,5,-2800,
20221212,27000,27900,28550,26450,232957,6414807850,00,0.00,N,5,-1250,
20221205,28250,30600,30800,27550,318436,9172881000,00,0.00,N,5,-2300,
20221128,30550,32750,34400,30500,401754,13065458900,00,0.00,N,5,-2300,
20221121,32850,31550,34550,29600,790192,25596040150,00,0.00,N,2,1350,
20221114,31500,29600,33250,27050,1372223,41990015100,00,0.00,N,2,1950,
20221107,29550,25200,31500,24650,1610169,46460950400,00,0.00,N,2,4650,
20221031,24900,24250,26700,23900,316033,7979267700,00,0.00,N,2,1150,
20221024,23750,24750,26400,23650,340892,8529912250,00,0.00,N,5,-500,
20221017,24250,22400,26000,21850,305623,7450073600,00,0.00,N,2,1000,
20221011,23250,24500,24500,21200,220508,4943959250,00,0.00,N,5,-1700,
20221004,24950,25000,26150,24500,157233,3970205150,00,0.00,N,2,350,
20220926,24600,25900,26650,23950,326354,8235668250,00,0.00,N,5,-2100,
20220919,26700,31350,31650,26650,268401,7749921300,00,0.00,N,5,-4750,
20220913,31450,32350,33900,31250,260673,8526778450,00,0.00,N,5,-500,
20220905,31950,32750,33700,31750,238485,7754315600,00,0.00,N,5,-1150,
20220829,33100,34250,38000,33100,2327236,83210466850,00,0.00,N,5,-1600,
20220822,34700,30800,36400,29200,1048718,35133501650,00,0.00,N,2,3500,
20220816,31200,32350,33300,30650,260897,8338300050,00,0.00,N,5,-750,
20220808,31950,33200,35400,31900,414309,13764405850,00,0.00,N,5,-1650,
20220801,33600,31900,35450,29850,830085,27637443500,00,0.00,N,2,1750,
20220725,31850,30100,31850,29150,286173,8726584050,00,0.00,N,2,1750,
20220718,30100,30500,33550,30000,546955,17391798450,00,0.00,N,5,-200,
20220711,30300,29900,32200,27650,320532,9689883850,00,0.00,N,2,850,
20220704,29450,27150,31000,26700,245587,7193921450,00,0.00,N,2,2150,
20220627,27300,28650,29350,26700,137033,3872580750,00,0.00,N,5,-900,
20220620,28200,30350,30500,25850,239247,6765112900,00,0.00,N,5,-1800,
20220613,30000,32600,33000,29050,275539,8553959850,00,0.00,N,5,-3900,
20220607,33900,35250,35250,32550,149905,5062185200,00,0.00,N,5,-1350,
20220530,35250,36150,37300,34750,253050,9079971600,00,0.00,N,2,50,
20220523,35200,32450,39700,31550,1153784,41999918250,00,0.00,N,2,3000,
20220516,32200,32600,33300,29900,213753,6727204650,00,0.00,N,5,-50,
20220509,32250,35700,36750,31800,304800,10297709500,00,0.00,N,5,-4250,
20220502,36500,37800,39450,36400,139452,5279831350,00,0.00,N,5,-2150,
20220425,38650,40200,41200,37500,284194,11110077100,00,0.00,N,5,-2350,
20220418,41000,43500,43650,39950,467157,19391591100,00,0.00,N,5,-2600,
20220411,43600,49350,49650,43150,575700,25924376500,00,0.00,N,5,-6100,
20220404,49700,50300,54000,49450,533236,27514060650,00,0.00,N,5,-500,
20220328,50200,54100,54200,49900,428410,22178778750,00,0.00,N,5,-3700,
20220321,53900,52600,55300,50300,853284,45662669900,00,0.00,N,2,1800,
20220314,52100,54300,54300,48950,921136,47139702850,00,0.00,N,5,-3600,
20220307,55700,51500,57500,49100,1047980,56720255800,00,0.00,N,2,2600,
20220228,53100,53200,59200,52000,1081506,59964057000,00,0.00,N,2,1400,
20220221,51700,49600,52800,48400,809937,40744556400,00,0.00,N,2,800,
20220214,50900,49000,52400,46050,1302405,64414446650,00,0.00,N,2,200,
20220207,50700,58100,63600,48350,2577189,144935204450,00,0.00,N,5,-6400,
20220203,57100,65100,66600,55800,1478049,87274201600,00,0.00,N,5,-7100,
20220124,64200,80200,83100,63400,2963852,223175222600,00,0.00,N,5,-17300,
20220117,81500,70000,85300,68800,2624528,202619147000,00,0.00,N,2,11800,
20220110,69700,74500,80500,65200,2972296,214913738000,00,0.00,N,5,-6800,
20220103,76500,95300,98000,71000,3259259,269286339000,00,0.00,N,5,-19800,
20211227,96300,78800,100000,74500,4455977,399616022700,00,0.00,N,2,16800,
20211220,79500,59300,81000,57100,3330064,237919653200,00,0.00,N,2,20800,
20211213,58700,67700,68900,56000,1615318,97370956900,00,0.00,N,5,-10200,
20211206,68900,72400,73800,62300,2656807,179004866800,00,0.00,N,5,-8200,
20211129,77100,63500,91700,62500,6487790,514406476500,00,0.00,N,2,10900,
20211122,66200,60000,76800,56500,4708875,318165271900,00,0.00,N,2,4900,
20211115,61300,54700,62400,49750,3162988,174397392900,00,0.00,N,2,7500,
20211108,53800,45000,60000,44000,5117545,277312166650,00,0.00,N,2,8850,
20211101,44950,49550,56700,44400,3580715,183410552500,00,0.00,N,5,-5050,
20211025,50000,37300,56100,34450,7085611,335508036850,00,0.00,N,2,12500,
20211018,37500,32850,41750,32850,2870907,108054992650,00,0.00,N,2,4750,
20211012,32750,29950,32900,28850,627395,19365204500,00,0.00,N,2,2800,
20211005,29950,23350,32850,22750,1874873,56252501350,00,0.00,N,2,6250,
20210927,23700,26050,26050,22350,181666,4439331300,00,0.00,N,5,-2500,
20210923,26200,26450,29500,25950,329990,9122106950,00,0.00,N,5,-500,
20210913,26700,26300,27050,25400,163540,4291114100,00,0.00,N,2,250,
20210906,26450,27800,29050,25600,274947,7515693950,00,0.00,N,5,-1300,
20210830,27750,27800,28150,26850,205442,5652631200,00,0.00,N,3,0,
20210823,27750,29000,29350,27450,316346,8888502400,00,0.00,N,5,-1300,
20210817,29050,32000,36600,28750,920222,30515839300,00,0.00,N,5,-2850,
20210809,31900,30700,36700,29850,3393814,115513155100,00,0.00,N,2,2500,
20210802,29400,28850,29600,27700,134195,3859962250,00,0.00,N,2,500,
20210726,28900,30250,31100,28450,177746,5302508050,00,0.00,N,5,-1350,
20210719,30250,30600,32200,29450,327088,10014954950,00,0.00,N,5,-650,
20210712,30900,30800,32250,30550,175073,5489017100,00,0.00,N,2,100,