KissMeData/010130/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,796000,785000,825000,751000,182612,143005188000,00,0.00,N,2,12000,
20250203,784000,807000,812000,777000,124174,98579339000,00,0.00,N,5,-40000,
20250131,824000,860000,861000,810000,35526,29292426000,00,0.00,N,5,-21000,
20250120,845000,860000,927000,739000,406770,330647851000,00,0.00,N,2,5000,
20250113,840000,876000,881000,808000,207377,173807612000,00,0.00,N,5,-35000,
20250106,875000,950000,959000,870000,240507,219903987000,00,0.00,N,5,-73000,
20241230,948000,1025000,1095000,939000,127775,127826200000,00,0.00,N,5,-79000,
20241223,1027000,992000,1260000,982000,339556,384226842000,00,0.00,N,2,36000,
20241216,991000,1221000,1260000,990000,374875,403268999000,00,0.00,N,5,-234000,
20241209,1225000,1845000,1930000,1222000,572275,829381772000,00,0.00,N,5,-588000,
20241202,1813000,1235000,2407000,1228000,681454,1207177231000,00,0.00,N,2,633000,
20241125,1180000,940000,1218000,894000,307273,317725631000,00,0.00,N,2,234000,
20241118,946000,1020000,1024000,912000,149907,147407676000,00,0.00,N,5,-87000,
20241111,1033000,1070000,1215000,934000,467594,499142693000,00,0.00,N,5,-113000,
20241104,1146000,1011000,1327000,991000,511616,602112301000,00,0.00,N,2,142000,
20241028,1004000,1300000,1543000,830000,1277758,1373585516000,00,0.00,N,5,-249000,
20241021,1253000,827000,1470000,761000,1334256,1340060258000,00,0.00,N,2,429000,
20241014,824000,800000,838000,779000,1231594,997597307596,00,0.00,N,2,30000,
20241007,794000,777000,801000,752000,802198,629098834000,00,0.00,N,2,18000,
20240930,776000,706000,791000,664000,2337436,1724588835000,00,0.00,N,2,65000,
20240923,711000,723000,747000,682000,1282752,913117196000,00,0.00,N,5,-24000,
20240919,735000,679000,753000,667000,904825,643951240000,00,0.00,N,2,69000,
20240909,666000,524000,690000,517000,786040,500371717000,00,0.00,N,2,135000,
20240902,531000,533000,555000,526000,122033,66002432000,00,0.00,N,5,-4000,
20240826,535000,536000,557000,531000,189726,103194019000,00,0.00,N,2,1000,
20240819,534000,519000,539000,519000,131579,70099250000,00,0.00,N,2,15000,
20240812,519000,519000,522000,503000,128615,66108992000,00,0.00,N,2,5000,
20240805,514000,478000,522000,445000,294165,145638929000,00,0.00,N,2,32000,
20240729,482000,493000,506000,480000,187263,91565301036,00,0.00,N,5,-13000,
20240722,495000,522000,522000,484500,132074,65812437000,00,0.00,N,5,-25000,
20240715,520000,545000,549000,504000,133575,70634484000,00,0.00,N,5,-21000,
20240708,541000,530000,543000,525000,143937,76892949000,00,0.00,N,2,9000,
20240701,532000,510000,538000,503000,221573,116327856000,00,0.00,N,2,17000,
20240624,515000,496500,528000,492000,222429,114360444000,00,0.00,N,2,17000,
20240617,498000,481000,504000,480500,160917,79375949000,00,0.00,N,2,18500,
20240610,479500,492500,504000,478500,185246,90743124500,00,0.00,N,5,-19500,
20240603,499000,521000,521000,487500,207408,103236317500,00,0.00,N,5,-28000,
20240527,527000,513000,527000,503000,238791,123831515000,00,0.00,N,2,13000,
20240520,514000,520000,546000,501000,401196,210970109000,00,0.00,N,2,2000,
20240513,512000,496500,518000,488500,208029,104774335500,00,0.00,N,2,15500,
20240507,496500,471500,500000,467000,274925,134244764000,00,0.00,N,2,33500,
20240429,463000,457500,468000,457000,136838,63421681000,00,0.00,N,2,8500,
20240422,454500,476500,477000,450500,169706,78107886500,00,0.00,N,5,-17500,
20240415,472000,470000,497500,463000,316343,151961321000,00,0.00,N,2,1500,
20240408,470500,466000,474500,451000,184175,85932714976,00,0.00,N,2,10500,
20240401,460000,458000,463500,441000,168026,76018681500,00,0.00,N,2,8000,
20240325,452000,452000,474000,449000,281411,129271690000,00,0.00,N,2,12000,
20240318,440000,454000,457000,437000,186758,82912871000,00,0.00,N,5,-10500,
20240311,450500,455000,462000,447500,158412,71791887500,00,0.00,N,5,-6500,
20240304,457000,452000,457500,435000,212119,94348082500,00,0.00,N,2,9500,
20240226,447500,465500,465500,447500,136040,61832714500,00,0.00,N,5,-16000,
20240219,463500,464500,475000,459000,187097,86800347000,00,0.00,N,5,-1000,
20240213,464500,471000,474000,458500,131317,60981482000,00,0.00,N,5,-2000,
20240205,466500,472500,475000,461000,151210,70672926000,00,0.00,N,5,-9000,
20240129,475500,464000,478500,461000,173646,81998962000,00,0.00,N,2,13500,
20240122,462000,461000,464000,452000,110991,50925337000,00,0.00,N,2,4000,
20240115,458000,470500,473500,450000,132170,60613889500,00,0.00,N,5,-12000,
20240108,470000,496000,496500,467500,109306,52519107500,00,0.00,N,5,-17500,
20240102,487500,495500,496000,475000,136910,66178352000,00,0.00,N,5,-10500,
20231226,498000,501000,504000,491500,97060,48226541000,00,0.00,N,5,-3000,
20231218,501000,496000,503000,493000,111139,55331366000,00,0.00,N,2,6000,
20231211,495000,498500,502000,482500,303113,148361281000,00,0.00,N,5,-3500,
20231204,498500,512000,541000,488500,457084,237595090286,00,0.00,N,2,1500,
20231127,497000,494500,507000,486500,135626,66831635000,00,0.00,N,2,5500,
20231120,491500,488500,499500,488000,123390,61019004000,00,0.00,N,2,3000,
20231113,488500,486500,493000,476500,145128,70324970000,00,0.00,N,2,9000,
20231106,479500,480000,494500,467000,206315,99458043000,00,0.00,N,2,9000,
20231030,470500,466000,494000,443500,326360,152707787250,00,0.00,N,2,4500,
20231023,466000,481000,483000,460000,163940,76919096000,00,0.00,N,5,-10500,
20231016,476500,484500,494000,471500,144207,69668509000,00,0.00,N,5,-8000,
20231010,484500,498000,502000,472000,243636,117834161000,00,0.00,N,5,-4000,
20231004,488500,502000,502000,483500,147322,72231923000,00,0.00,N,5,-17500,
20230925,506000,527000,527000,501000,130745,66972863000,00,0.00,N,5,-17000,
20230918,523000,560000,564000,515000,205845,111079717000,00,0.00,N,5,-34000,
20230911,557000,541000,564000,526000,305285,166627414000,00,0.00,N,2,17000,
20230904,540000,514000,563000,514000,366917,197785482000,00,0.00,N,2,21000,
20230828,519000,508000,549000,505000,652756,344216970000,00,0.00,N,2,20000,
20230821,499000,467500,506000,464000,160670,77708726500,00,0.00,N,2,33500,
20230814,465500,502000,503000,461500,136980,65146463000,00,0.00,N,5,-35500,
20230807,501000,491000,509000,488000,198305,99148583500,00,0.00,N,2,7000,
20230731,494000,489500,520000,485000,291063,145065929500,00,0.00,N,2,4000,
20230724,490000,464500,555000,458500,777838,396555425500,00,0.00,N,2,24000,
20230717,466000,468000,472000,451000,153217,71162099500,00,0.00,N,5,-6500,
20230710,472500,443000,473000,442500,215820,99051825000,00,0.00,N,2,28000,
20230703,444500,487000,495000,440000,363584,168768122500,00,0.00,N,5,-43000,
20230626,487500,486500,498000,478500,166212,81090057924,00,0.00,N,2,1000,
20230619,486500,507000,510000,483000,192415,94806475500,00,0.00,N,5,-20500,
20230612,507000,499000,516000,492000,246564,124045313000,00,0.00,N,2,11000,
20230605,496000,484500,504000,484000,260543,128726590500,00,0.00,N,2,12500,
20230530,483500,485500,486000,471000,328149,157072247000,00,0.00,N,5,-500,
20230522,484000,493000,498500,482000,179270,87686843500,00,0.00,N,5,-6000,
20230515,490000,488000,495500,481000,163851,79929880000,00,0.00,N,5,-1000,
20230508,491000,509000,515000,488500,209650,104962527500,00,0.00,N,5,-17000,
20230502,508000,513000,527000,504000,91521,47053783000,00,0.00,N,5,-5000,
20230424,513000,544000,545000,510000,280776,145998372000,00,0.00,N,5,-32000,
20230417,545000,550000,565000,539000,270735,149496529000,00,0.00,N,5,-2000,
20230410,547000,526000,554000,526000,315701,170833806000,00,0.00,N,2,19000,
20230403,528000,553000,561000,526000,268134,144817304000,00,0.00,N,5,-25000,
20230327,553000,527000,564000,526000,225194,121651689000,00,0.00,N,2,26000,
20230320,527000,529000,545000,524000,184974,98614735000,00,0.00,N,3,0,
20230313,527000,529000,550000,527000,224333,120420368000,00,0.00,N,5,-5000,
20230306,532000,595000,595000,527000,357225,200416709000,00,0.00,N,5,-59000,
20230227,591000,584000,602000,580000,210322,124273992000,00,0.00,N,2,3000,
20230220,588000,568000,618000,561000,484630,288850630000,00,0.00,N,2,27000,
20230213,561000,543000,570000,530000,236309,130364402000,00,0.00,N,2,19000,
20230206,542000,537000,545000,526000,201918,108093290775,00,0.00,N,2,5000,
20230130,537000,569000,574000,528000,288395,157249633000,00,0.00,N,5,-33000,
20230125,570000,566000,576000,561000,88763,50447170000,00,0.00,N,2,4000,
20230116,566000,560000,566000,544000,150814,83688748000,00,0.00,N,2,7000,
20230109,559000,524000,569000,523000,225936,124226826000,00,0.00,N,2,37000,
20230102,522000,563000,563000,505000,324212,170368673000,00,0.00,N,5,-42000,
20221226,564000,571000,584000,545000,323417,182213269000,00,0.00,N,5,-7000,
20221219,571000,596000,596000,563000,219385,126807878000,00,0.00,N,5,-25000,
20221212,596000,607000,617000,589000,230156,138329150000,00,0.00,N,5,-6000,
20221205,602000,611000,614000,587000,284753,171527267000,00,0.00,N,5,-9000,
20221128,611000,664000,679000,610000,396771,251105038000,00,0.00,N,5,-46000,
20221121,657000,653000,685000,614000,1105666,712899935000,00,0.00,N,2,9000,
20221114,648000,616000,660000,616000,339719,217227106000,00,0.00,N,2,26000,
20221107,622000,586000,631000,586000,440535,267746446500,00,0.00,N,2,43000,
20221031,579000,628000,640000,560000,543395,324796191000,00,0.00,N,5,-43000,
20221024,622000,596000,632000,592000,211539,129474148000,00,0.00,N,2,35000,
20221017,587000,603000,634000,582000,272844,165564373000,00,0.00,N,5,-26000,
20221011,613000,603000,622000,583000,224544,136374681000,00,0.00,N,2,3000,
20221004,610000,591000,638000,581000,318539,194812249000,00,0.00,N,2,15000,
20220926,595000,601000,611000,563000,286179,167888139000,00,0.00,N,5,-19000,
20220919,614000,614000,634000,582000,326031,196173271044,00,0.00,N,5,-4000,
20220913,618000,625000,647000,598000,338403,210719232000,00,0.00,N,2,3000,
20220905,615000,613000,640000,605000,316687,196475066000,00,0.00,N,5,-3000,
20220829,618000,568000,683000,567000,855098,545081966000,00,0.00,N,2,33000,
20220822,585000,579000,595000,565000,224135,129721766458,00,0.00,N,5,-2000,
20220816,587000,589000,619000,581000,191300,113952561000,00,0.00,N,5,-1000,
20220808,588000,530000,600000,524000,499887,280746299000,00,0.00,N,2,72000,
20220801,516000,477000,516000,471000,269868,132391156500,00,0.00,N,2,38500,
20220725,477500,462500,483500,461500,156869,73888996500,00,0.00,N,2,14000,
20220718,463500,451000,465500,447500,173080,79228073000,00,0.00,N,2,13500,
20220711,450000,463500,466000,441000,129714,58800591000,00,0.00,N,5,-13000,
20220704,463000,481000,496000,452000,223151,104111877000,00,0.00,N,5,-18000,
20220627,481000,493000,506000,478000,174091,85637000500,00,0.00,N,5,-12000,
20220620,493000,535000,535000,486500,160643,81085608500,00,0.00,N,5,-37000,
20220613,530000,543000,554000,513000,203249,107903563000,00,0.00,N,5,-27000,
20220607,557000,572000,580000,552000,124321,70362898000,00,0.00,N,5,-15000,
20220530,572000,581000,595000,561000,235867,137307335000,00,0.00,N,5,-4000,
20220523,576000,568000,584000,557000,131239,74952566000,00,0.00,N,2,3000,
20220516,573000,551000,575000,543000,192186,107444607000,00,0.00,N,2,29000,
20220509,544000,553000,557000,534000,202281,110216564000,00,0.00,N,5,-10000,
20220502,554000,575000,581000,554000,137290,77721037000,00,0.00,N,5,-22000,
20220425,576000,632000,632000,572000,331213,196286259000,00,0.00,N,5,-45000,
20220418,621000,621000,661000,612000,231691,147686394600,00,0.00,N,5,-5000,
20220411,626000,628000,638000,606000,148833,92666608000,00,0.00,N,5,-2000,
20220404,628000,594000,640000,585000,291224,180429781500,00,0.00,N,2,38000,
20220328,590000,585000,595000,571000,190285,111054701000,00,0.00,N,5,-2000,
20220321,592000,569000,598000,566000,156300,90979172000,00,0.00,N,2,23000,
20220314,569000,586000,608000,560000,391449,227036857346,00,0.00,N,3,0,
20220307,569000,581000,583000,548000,257195,145286308000,00,0.00,N,5,-1000,
20220228,570000,524000,578000,524000,266911,148665153000,00,0.00,N,2,42000,
20220221,528000,528000,536000,521000,119563,62985667000,00,0.00,N,5,-7000,
20220214,535000,531000,539000,515000,181246,95695984000,00,0.00,N,2,4000,
20220207,531000,539000,549000,510000,220088,117243333000,00,0.00,N,5,-7000,
20220203,538000,520000,543000,515000,77502,41087816000,00,0.00,N,2,29000,
20220124,509000,558000,564000,498500,253070,130712895000,00,0.00,N,5,-48000,
20220117,557000,541000,582000,538000,299653,166427966000,00,0.00,N,2,11000,
20220110,546000,512000,555000,506000,248393,133364745000,00,0.00,N,2,32000,
20220103,514000,512000,518000,499000,151665,77107549000,00,0.00,N,2,3000,
20211227,511000,536000,542000,509000,132003,69430450000,00,0.00,N,5,-24000,
20211220,535000,521000,548000,511000,212547,112490954000,00,0.00,N,2,11000,
20211213,524000,510000,530000,502000,218050,112033614000,00,0.00,N,2,11000,
20211206,513000,492500,517000,488500,222846,111927934500,00,0.00,N,2,19500,
20211129,493500,510000,523000,485000,257173,127948764000,00,0.00,N,5,-26500,
20211122,520000,487500,528000,482000,290143,146402870000,00,0.00,N,2,29500,
20211115,490500,509000,510000,488000,191062,95100966500,00,0.00,N,5,-14500,
20211108,505000,505000,513000,483000,235279,117328872000,00,0.00,N,3,0,
20211101,505000,528000,536000,499500,358725,184141461000,00,0.00,N,5,-32000,
20211025,537000,566000,578000,528000,326743,179902987000,00,0.00,N,5,-34000,
20211018,571000,602000,624000,566000,515548,304987139000,00,0.00,N,5,-19000,
20211012,590000,537000,599000,537000,551126,312541185000,00,0.00,N,2,59000,
20211005,531000,492500,539000,492500,277225,143610409500,00,0.00,N,2,32000,
20210927,499000,508000,529000,492000,286861,145308773000,00,0.00,N,5,-13000,
20210923,512000,511000,520000,509000,70968,36409407000,00,0.00,N,5,-6000,
20210913,518000,508000,535000,504000,242353,126859089000,00,0.00,N,2,10000,
20210906,508000,522000,526000,501000,168807,86222130000,00,0.00,N,5,-9000,
20210830,517000,507000,536000,499500,234622,122337560500,00,0.00,N,2,10000,
20210823,507000,490000,520000,486000,186665,94511721000,00,0.00,N,2,21000,
20210817,486000,524000,531000,483000,212459,107096134500,00,0.00,N,5,-39000,
20210809,525000,520000,545000,510000,313535,164907521000,00,0.00,N,5,-2000,
20210802,527000,550000,555000,521000,255595,135890064000,00,0.00,N,5,-20000,
20210726,547000,540000,556000,528000,456512,247155348000,00,0.00,N,2,8000,
20210719,539000,480000,550000,468000,703935,355788260000,00,0.00,N,2,50000,
20210712,489000,428500,500000,428000,824604,389166103500,00,0.00,N,2,62500,