KissMeData/003240/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,624000,661000,664000,612000,9375,5880097000,00,0.00,N,5,-34000,
20241118,658000,674000,676000,647000,3691,2441161000,00,0.00,N,5,-11000,
20241111,669000,659000,700000,606000,9266,5906426000,00,0.00,N,2,9000,
20241104,660000,646000,673000,646000,2569,1698340000,00,0.00,N,2,8000,
20241028,652000,640000,660000,640000,2511,1625415000,00,0.00,N,2,8000,
20241021,644000,653000,657000,630000,2260,1446081000,00,0.00,N,5,-9000,
20241014,653000,653000,657000,631000,2000,1289576000,00,0.00,N,3,0,
20241007,653000,645000,655000,636000,1045,674791000,00,0.00,N,2,14000,
20240930,639000,661000,662000,637000,1720,1112276000,00,0.00,N,5,-23000,
20240923,662000,610000,676000,603000,5289,3396374000,00,0.00,N,2,54000,
20240919,608000,600000,608000,591000,1281,768617000,00,0.00,N,2,8000,
20240909,600000,579000,607000,573000,1236,728920000,00,0.00,N,2,16000,
20240902,584000,590000,605000,581000,2030,1199253000,00,0.00,N,5,-6000,
20240826,590000,583000,595000,576000,1280,747626000,00,0.00,N,2,7000,
20240819,583000,584000,591000,579000,791,462856000,00,0.00,N,3,0,
20240812,583000,564000,588000,557000,1325,754640000,00,0.00,N,2,21000,
20240805,562000,602000,602000,510000,6769,3782881000,00,0.00,N,5,-40000,
20240729,602000,620000,625000,599000,2425,1478361000,00,0.00,N,5,-18000,
20240722,620000,639000,639000,607000,2205,1363215000,00,0.00,N,5,-19000,
20240715,639000,651000,658000,632000,2075,1334522000,00,0.00,N,5,-12000,
20240708,651000,637000,660000,622000,2898,1853467000,00,0.00,N,2,15000,
20240701,636000,625000,639000,615000,2365,1479861000,00,0.00,N,2,11000,
20240624,625000,651000,651000,624000,1881,1192029000,00,0.00,N,5,-30000,
20240617,655000,641000,655000,622000,3109,1974850000,00,0.00,N,2,14000,
20240610,641000,644000,693000,639000,5465,3630653000,00,0.00,N,5,-4000,
20240603,645000,650000,659000,643000,1847,1198543000,00,0.00,N,5,-2000,
20240527,647000,654000,663000,642000,2214,1444084000,00,0.00,N,5,-9000,
20240520,656000,657000,663000,650000,1584,1038655000,00,0.00,N,5,-1000,
20240513,657000,653000,661000,640000,2391,1555601000,00,0.00,N,2,2000,
20240507,655000,654000,663000,649000,1546,1012595000,00,0.00,N,2,1000,
20240429,654000,656000,683000,645000,3093,2053109000,00,0.00,N,2,4000,
20240422,650000,624000,659000,623000,3237,2069668000,00,0.00,N,2,28000,
20240415,622000,637000,655000,614000,3127,1974695000,00,0.00,N,5,-18000,
20240408,640000,678000,687000,637000,4385,2894515000,00,0.00,N,5,-42000,
20240401,682000,721000,728000,680000,8250,5768087000,00,0.00,N,5,-43000,
20240325,725000,722000,795000,709000,13765,10225674000,00,0.00,N,2,5000,
20240318,720000,753000,753000,705000,6713,4857863000,00,0.00,N,5,-33000,
20240311,753000,779000,796000,740000,8181,6219407000,00,0.00,N,5,-21000,
20240304,774000,786000,813000,735000,8667,6720481000,00,0.00,N,5,-12000,
20240226,786000,813000,841000,713000,16333,12457961000,00,0.00,N,5,-27000,
20240219,813000,904000,915000,799000,15162,12760105000,00,0.00,N,5,-80000,
20240213,893000,871000,935000,833000,18251,16138085000,00,0.00,N,2,23000,
20240205,870000,899000,928000,774000,35416,30076036000,00,0.00,N,5,-38000,
20240129,908000,706000,994000,703000,86081,75754181000,00,0.00,N,2,219000,
20240122,689000,585000,700000,575000,14666,9593110000,00,0.00,N,2,108000,
20240115,581000,595000,599000,573000,1605,937481000,00,0.00,N,5,-16000,
20240108,597000,593000,602000,587000,1575,935888000,00,0.00,N,2,6000,
20240102,591000,610000,613000,588000,2226,1332399000,00,0.00,N,5,-19000,
20231226,610000,608000,611000,600000,1578,953560000,00,0.00,N,2,4000,
20231218,606000,606000,623000,603000,2385,1463579000,00,0.00,N,2,1000,
20231211,605000,617000,630000,598000,6825,4160741000,00,0.00,N,5,-14000,
20231204,619000,596000,622000,594000,2463,1504809000,00,0.00,N,2,22000,
20231127,597000,608000,608000,590000,1867,1115798000,00,0.00,N,5,-14000,
20231120,611000,607000,623000,605000,2139,1307893000,00,0.00,N,2,3000,
20231113,608000,618000,620000,598000,2005,1214421000,00,0.00,N,5,-10000,
20231106,618000,604000,624000,597000,3628,2225852000,00,0.00,N,2,19000,
20231030,599000,576000,600000,573000,3192,1866699000,00,0.00,N,2,20000,
20231023,579000,583000,593000,565000,4396,2537545000,00,0.00,N,5,-8000,
20231016,587000,591000,604000,576000,2978,1759795000,00,0.00,N,5,-6000,
20231010,593000,569000,600000,564000,4861,2809849000,00,0.00,N,2,23000,
20231004,570000,569000,572000,556000,2271,1279646000,00,0.00,N,3,0,
20230925,570000,572000,578000,567000,2194,1253559000,00,0.00,N,5,-7000,
20230918,577000,587000,589000,571000,2830,1642182000,00,0.00,N,5,-13000,
20230911,590000,585000,595000,578000,2805,1645338000,00,0.00,N,2,4000,
20230904,586000,600000,606000,574000,4806,2819872000,00,0.00,N,5,-14000,
20230828,600000,592000,616000,587000,3774,2279953000,00,0.00,N,2,13000,
20230821,587000,585000,593000,578000,2661,1555520000,00,0.00,N,2,4000,
20230814,583000,620000,620000,581000,3278,1955852000,00,0.00,N,5,-37000,
20230807,620000,597000,626000,597000,3348,2044797000,00,0.00,N,2,19000,
20230731,601000,591000,612000,588000,3659,2194149000,00,0.00,N,2,11000,
20230724,590000,627000,628000,571000,6180,3671475000,00,0.00,N,5,-34000,
20230717,624000,623000,629000,603000,3772,2318512000,00,0.00,N,3,0,
20230710,624000,603000,624000,592000,3929,2379599000,00,0.00,N,2,19000,
20230703,605000,633000,639000,598000,6039,3714740000,00,0.00,N,5,-28000,
20230626,633000,623000,679000,615000,5037,3232448000,00,0.00,N,2,10000,
20230619,623000,650000,654000,620000,6741,4267123000,00,0.00,N,5,-27000,
20230612,650000,661000,662000,648000,3516,2297241000,00,0.00,N,5,-11000,
20230605,661000,652000,670000,652000,2174,1440138000,00,0.00,N,2,11000,
20230530,650000,664000,664000,645000,4183,2728098000,00,0.00,N,5,-8000,
20230522,658000,673000,678000,657000,5988,3990893000,00,0.00,N,5,-15000,
20230515,673000,690000,693000,669000,4220,2854578000,00,0.00,N,5,-19000,
20230508,692000,695000,718000,690000,4242,2959817000,00,0.00,N,5,-5000,
20230502,697000,695000,701000,693000,2359,1642584000,00,0.00,N,5,-1000,
20230424,698000,717000,718000,694000,3926,2761418000,00,0.00,N,5,-19000,
20230417,717000,725000,728000,717000,3097,2233595000,00,0.00,N,5,-6000,
20230410,723000,715000,733000,708000,3147,2259011000,00,0.00,N,2,3000,
20230403,720000,718000,738000,710000,4278,3097150000,00,0.00,N,5,-1000,
20230327,721000,713000,730000,700000,3380,2414107000,00,0.00,N,2,10000,
20230320,711000,714000,727000,707000,4202,3009863000,00,0.00,N,5,-3000,
20230313,714000,748000,748000,714000,9403,6780666000,00,0.00,N,5,-27000,
20230306,741000,786000,787000,740000,4733,3617403000,00,0.00,N,5,-44000,
20230227,785000,790000,797000,776000,3021,2366117000,00,0.00,N,5,-1000,
20230220,786000,761000,866000,760000,9306,7592526000,00,0.00,N,2,31000,
20230213,755000,740000,761000,725000,3748,2771225000,00,0.00,N,2,20000,
20230206,735000,731000,740000,725000,2800,2046504000,00,0.00,N,5,-1000,
20230130,736000,745000,750000,732000,2525,1869280000,00,0.00,N,5,-9000,
20230125,745000,721000,753000,720000,2244,1656676000,00,0.00,N,2,24000,
20230116,721000,728000,743000,717000,2967,2157501000,00,0.00,N,5,-9000,
20230109,730000,720000,736000,717000,1814,1319648000,00,0.00,N,2,14000,
20230102,716000,744000,744000,711000,2636,1901481000,00,0.00,N,5,-30000,
20221226,746000,735000,768000,716000,3105,2318148000,00,0.00,N,3,0,
20221219,746000,742000,769000,734000,4905,3658255000,00,0.00,N,3,0,
20221212,746000,734000,765000,721000,3306,2444599000,00,0.00,N,2,15000,
20221205,731000,759000,760000,719000,3453,2527822000,00,0.00,N,5,-25000,
20221128,756000,738000,765000,725000,3412,2544386000,00,0.00,N,2,11000,
20221121,745000,741000,752000,726000,3141,2326781000,00,0.00,N,2,4000,
20221114,741000,732000,754000,728000,3979,2951662000,00,0.00,N,2,9000,
20221107,732000,713000,752000,708000,4380,3201709000,00,0.00,N,2,20000,
20221031,712000,705000,717000,699000,3721,2624818000,00,0.00,N,2,7000,
20221024,705000,717000,718000,697000,3346,2353393000,00,0.00,N,5,-5000,
20221017,710000,717000,730000,701000,2893,2057739000,00,0.00,N,5,-10000,
20221011,720000,716000,722000,700000,1677,1190506000,00,0.00,N,5,-1000,
20221004,721000,697000,723000,697000,1107,790233000,00,0.00,N,2,18000,
20220926,703000,794000,794000,694000,3778,2725653000,00,0.00,N,5,-59000,
20220919,762000,788000,788000,742000,3722,2835072000,00,0.00,N,5,-17000,
20220913,779000,812000,813000,776000,1961,1554173000,00,0.00,N,5,-21000,
20220905,800000,816000,833000,785000,2601,2105577000,00,0.00,N,5,-18000,
20220829,818000,831000,851000,816000,2583,2137719000,00,0.00,N,5,-30000,
20220822,848000,870000,870000,841000,2442,2073131000,00,0.00,N,5,-21000,
20220816,869000,883000,888000,869000,2470,2170073000,00,0.00,N,5,-22000,
20220808,891000,889000,897000,885000,1887,1675566000,00,0.00,N,5,-2000,
20220801,893000,892000,899000,883000,1333,1189272000,00,0.00,N,5,-6000,
20220725,899000,889000,901000,881000,1723,1532885000,00,0.00,N,2,8000,
20220718,891000,887000,896000,884000,1526,1357965000,00,0.00,N,2,5000,
20220711,886000,901000,911000,883000,1465,1308809000,00,0.00,N,5,-20000,
20220704,906000,911000,924000,893000,2083,1892336000,00,0.00,N,5,-5000,
20220627,911000,919000,929000,892000,2367,2165746000,00,0.00,N,2,2000,
20220620,909000,909000,920000,860000,4025,3610626000,00,0.00,N,2,6000,
20220613,903000,987000,991000,903000,2715,2547452000,00,0.00,N,5,-93000,
20220607,996000,972000,1000000,964000,3193,3118550000,00,0.00,N,2,24000,
20220530,972000,982000,987000,964000,1935,1880051000,00,0.00,N,2,1000,
20220523,971000,984000,996000,968000,1301,1271535000,00,0.00,N,5,-17000,
20220516,988000,987000,1000000,955000,3055,3006455000,00,0.00,N,2,2000,
20220509,986000,1001000,1003000,970000,2669,2632199000,00,0.00,N,5,-17000,
20220502,1003000,1012000,1017000,999000,879,886284000,00,0.00,N,5,-13000,
20220425,1016000,1005000,1016000,984000,3086,3075026000,00,0.00,N,2,6000,
20220418,1010000,1005000,1022000,1004000,2079,2107821000,00,0.00,N,5,-3000,
20220411,1013000,1009000,1015000,990000,2425,2425758000,00,0.00,N,2,12000,
20220404,1001000,1044000,1045000,1000000,2706,2754059000,00,0.00,N,5,-37000,
20220328,1038000,1049000,1054000,1030000,1653,1718768000,00,0.00,N,5,-15000,
20220321,1053000,1009000,1069000,998000,3679,3817314000,00,0.00,N,2,55000,
20220314,998000,1009000,1023000,994000,1939,1948597000,00,0.00,N,5,-7000,
20220307,1005000,1006000,1010000,986000,1941,1941050000,00,0.00,N,5,-11000,
20220228,1016000,1009000,1041000,1006000,1728,1763272000,00,0.00,N,5,-1000,
20220221,1017000,1031000,1041000,999000,2952,2994981000,00,0.00,N,5,-23000,
20220214,1040000,1067000,1079000,1030000,3356,3505335000,00,0.00,N,5,-40000,
20220207,1080000,1041000,1097000,1027000,3052,3237132000,00,0.00,N,2,42000,
20220203,1038000,1006000,1079000,1006000,2727,2852736000,00,0.00,N,2,35000,
20220124,1003000,1088000,1104000,970000,3341,3393808000,00,0.00,N,5,-78000,
20220117,1081000,1103000,1135000,1080000,2827,3124402000,00,0.00,N,5,-26000,
20220110,1107000,1144000,1171000,1076000,4239,4799162000,00,0.00,N,5,-34000,
20220103,1141000,1046000,1173000,1024000,8094,9037006000,00,0.00,N,2,98000,
20211227,1043000,1014000,1090000,977000,5840,6119841000,00,0.00,N,2,49000,
20211220,994000,965000,1014000,955000,2570,2512454000,00,0.00,N,2,19000,
20211213,975000,995000,1006000,967000,3461,3403641000,00,0.00,N,5,-4000,
20211206,979000,1009000,1009000,970000,3045,2991512000,00,0.00,N,5,-11000,
20211129,990000,950000,997000,915000,4723,4518536000,00,0.00,N,2,37000,
20211122,953000,971000,982000,944000,3111,2999809000,00,0.00,N,5,-13000,
20211115,966000,995000,1040000,964000,6869,6830457000,00,0.00,N,5,-23000,
20211108,989000,990000,996000,951000,3855,3737515000,00,0.00,N,5,-3000,
20211101,992000,1001000,1032000,988000,3349,3370054000,00,0.00,N,5,-8000,
20211025,1000000,1072000,1075000,995000,4702,4824723000,00,0.00,N,5,-59000,
20211018,1059000,1117000,1117000,1051000,3224,3483321000,00,0.00,N,5,-39000,
20211012,1098000,1089000,1122000,1088000,2331,2562647000,00,0.00,N,2,10000,
20211005,1088000,1100000,1132000,1074000,2807,3075537000,00,0.00,N,5,-22000,
20210927,1110000,1150000,1176000,1096000,4375,4955197000,00,0.00,N,5,-34000,
20210923,1144000,1187000,1202000,1140000,1737,2025545000,00,0.00,N,5,-58000,
20210913,1202000,1154000,1239000,1145000,7419,8966214000,00,0.00,N,2,48000,
20210906,1154000,1097000,1170000,1080000,6444,7281606000,00,0.00,N,2,62000,
20210830,1092000,1099000,1106000,1075000,2823,3095638000,00,0.00,N,2,5000,
20210823,1087000,1013000,1099000,1013000,3932,4130430000,00,0.00,N,2,68000,
20210817,1019000,1083000,1119000,1012000,4870,5213738000,00,0.00,N,5,-60000,
20210809,1079000,1093000,1115000,1067000,3284,3593463000,00,0.00,N,5,-31000,
20210802,1110000,1129000,1129000,1083000,3882,4268953000,00,0.00,N,5,-12000,
20210726,1122000,1082000,1122000,1076000,4285,4724165000,00,0.00,N,2,41000,
20210719,1081000,1089000,1089000,1053000,4409,4710490000,00,0.00,N,5,-8000,
20210712,1089000,1084000,1126000,1075000,5039,5557171000,00,0.00,N,2,8000,