KissMeData/051910/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,266500,287500,289000,259000,1518604,415648515000,00,0.00,N,5,-17500,
20241125,284000,301000,311500,283500,1225135,368763660500,00,0.00,N,5,-14000,
20241118,298000,275000,303000,275000,1191920,346969503500,00,0.00,N,2,20000,
20241111,278000,309500,313500,267500,1722869,499853179000,00,0.00,N,5,-25000,
20241104,303000,320000,325500,294000,1546050,478847178000,00,0.00,N,5,-15000,
20241028,318000,323000,342500,310500,1849513,595330528000,00,0.00,N,5,-4500,
20241021,322500,329000,336500,314000,1061609,345063849500,00,0.00,N,5,-6000,
20241014,328500,350000,353000,324000,1372876,465231956500,00,0.00,N,5,-26000,
20241007,354500,352000,368000,349500,1277841,459610504500,00,0.00,N,2,6000,
20240930,348500,364000,368500,346000,995016,355297860500,00,0.00,N,5,-9000,
20240923,357500,319000,368500,313500,2174824,756417213000,00,0.00,N,2,41000,
20240919,316500,327500,331500,312500,593587,189579662500,00,0.00,N,5,-5000,
20240909,321500,304500,326000,301500,1195520,375067959000,00,0.00,N,2,10000,
20240902,311500,328000,347500,308500,1734550,572794689000,00,0.00,N,5,-10000,
20240826,321500,315500,329500,309500,1504181,482456357059,00,0.00,N,2,6500,
20240819,315000,293500,319000,283500,1391576,424711771500,00,0.00,N,2,22500,
20240812,292500,286000,302000,283500,579691,169715998000,00,0.00,N,2,6500,
20240805,286000,302500,304500,263500,2276154,646471455000,00,0.00,N,5,-22500,
20240729,308500,307500,318500,301000,976800,301196671500,00,0.00,N,2,1500,
20240722,307000,332500,333000,299500,1580337,494141851984,00,0.00,N,5,-26500,
20240715,333500,368000,368500,326000,1632119,558180266000,00,0.00,N,5,-34000,
20240708,367500,361000,371000,354000,1285196,466457779500,00,0.00,N,2,6500,
20240701,361000,345500,369500,341000,1128795,404726964000,00,0.00,N,2,15500,
20240624,345500,355000,360000,336500,1008431,352131149200,00,0.00,N,5,-10000,
20240617,355500,357000,366000,350500,1357399,484619376425,00,0.00,N,5,-5500,
20240610,361000,377500,379500,356000,1646339,606815207030,00,0.00,N,5,-21000,
20240603,382000,355000,388000,351500,1103584,408677288500,00,0.00,N,2,30500,
20240527,351500,395000,399500,350000,2219566,817838492013,00,0.00,N,5,-42500,
20240520,394000,398000,406500,379000,1420242,555237750296,00,0.00,N,5,-4000,
20240513,398000,396000,411000,386500,1068809,426857285971,00,0.00,N,2,1000,
20240507,397000,406000,407500,395500,749888,299786259058,00,0.00,N,5,-6500,
20240429,403500,377500,412000,377000,1556550,622233827699,00,0.00,N,2,30000,
20240422,373500,376000,389500,368500,1321831,496718668449,00,0.00,N,2,3000,
20240415,370500,389500,400500,366000,1462798,556721343000,00,0.00,N,5,-22500,
20240408,393000,395500,402500,384000,1471035,576049141000,00,0.00,N,5,-7000,
20240401,400000,440000,442000,395000,1585938,650958802500,00,0.00,N,5,-39000,
20240325,439000,450500,466000,436000,1184450,531376609000,00,0.00,N,5,-10500,
20240318,449500,434000,453500,431000,1110553,489504386180,00,0.00,N,2,18500,
20240311,431000,440000,471000,430000,1648704,734294666794,00,0.00,N,5,-12000,
20240304,443000,452500,471500,434000,1422791,640030059000,00,0.00,N,5,-10000,
20240226,453000,470500,494000,453000,1371571,638763820870,00,0.00,N,5,-19000,
20240219,472000,508000,520000,467000,1912070,941240256148,00,0.00,N,5,-32000,
20240213,504000,473000,515000,449000,1714395,826880482573,00,0.00,N,2,33500,
20240205,470500,465500,489000,453000,1930975,910824791500,00,0.00,N,2,9500,
20240129,461000,421500,468500,417000,1771396,779800846000,00,0.00,N,2,44500,
20240122,416500,404000,424000,383500,1559227,623165310520,00,0.00,N,2,12000,
20240115,404500,445000,447500,400500,1729262,724433205380,00,0.00,N,5,-44500,
20240108,449000,490500,490500,445000,1016400,470504820000,00,0.00,N,5,-33500,
20240102,482500,494000,496000,475000,608663,295551790300,00,0.00,N,5,-16500,
20231226,499000,494500,499500,483000,563091,276007231000,00,0.00,N,2,9000,
20231218,490000,495000,507000,489000,1038423,516351207500,00,0.00,N,5,-3000,
20231211,493000,477500,496500,458500,1581426,752381358000,00,0.00,N,2,14500,
20231204,478500,485000,491000,465500,1090724,516971665000,00,0.00,N,5,-8000,
20231127,486500,519000,520000,485500,1268690,635564611500,00,0.00,N,5,-27500,
20231120,514000,481000,537000,481000,1156751,590981315000,00,0.00,N,2,30000,
20231113,484000,460000,489500,452000,974117,461666750000,00,0.00,N,2,26500,
20231106,457500,499000,529000,450500,2099800,1031554575500,00,0.00,N,5,-13500,
20231030,471000,429500,474500,427500,1731790,772630400790,00,0.00,N,2,32500,
20231023,438500,475000,494000,424500,2325937,1053822354698,00,0.00,N,5,-40500,
20231016,479000,523000,530000,475000,1439971,718387237224,00,0.00,N,5,-49000,
20231010,528000,500000,541000,493000,1097596,569997703491,00,0.00,N,2,28500,
20231004,499500,497000,515000,485000,1000568,495718760513,00,0.00,N,2,3000,
20230925,496500,513000,518000,487500,832153,417503855742,00,0.00,N,5,-20500,
20230918,517000,562000,573000,508000,1592187,857038477781,00,0.00,N,5,-56000,
20230911,573000,563000,575000,537000,1278917,709313595980,00,0.00,N,2,9000,
20230904,564000,568000,597000,557000,1091719,631673962119,00,0.00,N,5,-6000,
20230828,570000,565000,589000,557000,1091073,624544392000,00,0.00,N,2,10000,
20230821,560000,562000,587000,548000,1000871,566778096207,00,0.00,N,5,-9000,
20230814,569000,616000,619000,566000,1297840,759705420000,00,0.00,N,5,-53000,
20230807,622000,631000,638000,609000,1109166,690036195122,00,0.00,N,5,-14000,
20230731,636000,650000,679000,635000,1792593,1164258907424,00,0.00,N,5,-14000,
20230724,650000,699000,783000,626000,3754742,2659582687750,00,0.00,N,5,-44000,
20230717,694000,680000,704000,667000,1199864,819092935000,00,0.00,N,2,14000,
20230710,680000,650000,682000,642000,1442156,954862876604,00,0.00,N,2,24000,
20230703,656000,678000,695000,652000,1142002,769218225152,00,0.00,N,5,-11000,
20230626,667000,709000,712000,657000,1289430,874822162410,00,0.00,N,5,-42000,
20230619,709000,747000,763000,706000,1014775,744936191687,00,0.00,N,5,-34000,
20230612,743000,763000,763000,708000,1171191,860339412800,00,0.00,N,5,-9000,
20230605,752000,730000,761000,716000,931394,690767762000,00,0.00,N,2,31000,
20230530,721000,715000,724000,686000,1276870,894131779477,00,0.00,N,2,15000,
20230522,706000,698000,741000,692000,1010222,723613356000,00,0.00,N,2,8000,
20230515,698000,685000,714000,677000,803736,561951824080,00,0.00,N,2,10000,
20230508,688000,741000,747000,685000,1045213,739733093034,00,0.00,N,5,-43000,
20230502,731000,750000,760000,724000,512258,377628494000,00,0.00,N,5,-9000,
20230424,740000,762000,780000,726000,1346324,1001218800792,00,0.00,N,5,-31000,
20230417,771000,802000,830000,766000,1661610,1332060586510,00,0.00,N,5,-31000,
20230410,802000,721000,857000,718000,3116994,2475735510720,00,0.00,N,2,88000,
20230403,714000,728000,754000,706000,1131295,819846046048,00,0.00,N,2,2000,
20230327,712000,702000,720000,687000,976794,685455725480,00,0.00,N,2,22000,
20230320,690000,694000,717000,673000,1115566,772408633000,00,0.00,N,5,-12000,
20230313,702000,714000,745000,695000,1354220,963431517800,00,0.00,N,5,-5000,
20230306,707000,722000,757000,690000,1294431,934964490324,00,0.00,N,2,4000,
20230227,703000,661000,707000,651000,838592,568189888690,00,0.00,N,2,34000,
20230220,669000,696000,696000,659000,927077,625119376000,00,0.00,N,5,-20000,
20230213,689000,674000,728000,663000,1077573,747780110000,00,0.00,N,2,16000,
20230206,673000,665000,691000,653000,881731,594226118000,00,0.00,N,5,-1000,
20230130,674000,688000,703000,661000,1329710,908330901425,00,0.00,N,5,-11000,
20230125,685000,646000,696000,638000,665126,443907493000,00,0.00,N,2,60000,
20230116,625000,645000,655000,608000,727844,453837487000,00,0.00,N,5,-19000,
20230109,644000,599000,649000,589000,840528,530811008000,00,0.00,N,2,50000,
20230102,594000,596000,620000,575000,676420,403580368639,00,0.00,N,5,-6000,
20221226,600000,604000,635000,593000,495673,302419503000,00,0.00,N,5,-10000,
20221219,610000,640000,643000,603000,525586,327766566000,00,0.00,N,5,-35000,
20221212,645000,621000,650000,617000,1025529,650309437692,00,0.00,N,2,18000,
20221205,627000,703000,710000,627000,1253382,836832873467,00,0.00,N,5,-84000,
20221128,711000,721000,755000,706000,983683,715127189580,00,0.00,N,5,-10000,
20221121,721000,704000,731000,679000,1366762,961360154000,00,0.00,N,2,17000,
20221114,704000,740000,760000,690000,1139326,813482693616,00,0.00,N,5,-33000,
20221107,737000,693000,744000,676000,1310874,926620204000,00,0.00,N,2,47000,
20221031,690000,627000,705000,609000,2199457,1448046765000,00,0.00,N,2,75000,
20221024,615000,579000,624000,550000,1746475,1012218796000,00,0.00,N,2,47000,
20221017,568000,565000,614000,553000,1378791,802476142889,00,0.00,N,5,-5000,
20221011,573000,584000,602000,571000,788686,459897155000,00,0.00,N,5,-16000,
20221004,589000,546000,593000,535000,1018774,578030550559,00,0.00,N,2,53000,
20220926,536000,591000,592000,534000,1130232,630027433000,00,0.00,N,5,-68000,
20220919,604000,636000,657000,599000,798504,498801490500,00,0.00,N,5,-31000,
20220913,635000,656000,667000,632000,945331,617775578000,00,0.00,N,5,-9000,
20220905,644000,615000,649000,607000,625659,392055350852,00,0.00,N,2,34000,
20220829,610000,598000,632000,591000,950622,584968838900,00,0.00,N,5,-6000,
20220822,616000,635000,649000,604000,824145,512638789000,00,0.00,N,5,-24000,
20220816,640000,675000,676000,639000,536782,352475483000,00,0.00,N,5,-25000,
20220808,665000,637000,681000,634000,1189925,783925861720,00,0.00,N,2,23000,
20220801,642000,608000,646000,597000,1289145,797605064028,00,0.00,N,2,39000,
20220725,603000,562000,605000,547000,1698470,983107736100,00,0.00,N,2,42000,
20220718,561000,514000,579000,505000,1072187,582519200000,00,0.00,N,2,49000,
20220711,512000,538000,538000,507000,1191938,619186839363,00,0.00,N,5,-28000,
20220704,540000,511000,555000,497500,1069614,557799242500,00,0.00,N,2,31000,
20220627,509000,544000,570000,503000,1456087,778735046233,00,0.00,N,5,-34000,
20220620,543000,583000,589000,539000,1228257,686456616000,00,0.00,N,5,-35000,
20220613,578000,574000,597000,548000,1296203,739156981500,00,0.00,N,5,-5000,
20220607,583000,574000,590000,555000,1232053,711229009000,00,0.00,N,5,-2000,
20220530,585000,559000,600000,541000,1694287,976518573000,00,0.00,N,2,35000,
20220523,550000,547000,564000,533000,1237718,674987173000,00,0.00,N,2,5000,
20220516,545000,515000,546000,495000,1200341,623751216659,00,0.00,N,2,35000,
20220509,510000,517000,523000,480000,1396681,701260285578,00,0.00,N,5,-10000,
20220502,520000,513000,530000,510000,715971,372827664244,00,0.00,N,2,1000,
20220425,519000,475000,527000,455000,1744235,858278210660,00,0.00,N,2,33000,
20220418,486000,500000,513000,483000,649590,323438923000,00,0.00,N,5,-19000,
20220411,505000,518000,524000,497000,557537,284095072300,00,0.00,N,5,-20000,
20220404,525000,522000,546000,511000,771518,407340732000,00,0.00,N,2,2000,
20220328,523000,527000,545000,510000,875507,459957006200,00,0.00,N,5,-3000,
20220321,526000,493000,537000,483000,1693466,864187274000,00,0.00,N,2,37500,
20220314,488500,465000,491500,437000,3192174,1469711917800,00,0.00,N,2,16500,
20220307,472000,522000,526000,469500,2200947,1094479710589,00,0.00,N,5,-63000,
20220228,535000,550000,569000,534000,1167520,646268266924,00,0.00,N,5,-19000,
20220221,554000,616000,626000,546000,1934541,1122604349200,00,0.00,N,5,-75000,
20220214,629000,632000,657000,618000,1354602,866843390000,00,0.00,N,5,-4000,
20220207,633000,676000,677000,610000,2402922,1533160319222,00,0.00,N,5,-45000,
20220203,678000,677000,691000,661000,574129,389162531000,00,0.00,N,2,39000,
20220124,639000,693000,694000,605000,2380830,1521778142336,00,0.00,N,5,-55000,
20220117,694000,713000,732000,633000,1743152,1194787584008,00,0.00,N,5,-22000,
20220110,716000,732000,774000,695000,2523784,1859958659899,00,0.00,N,5,-3000,
20220103,719000,622000,722000,616000,2651541,1784074965288,00,0.00,N,2,104000,
20211227,615000,620000,633000,611000,733995,458289528733,00,0.00,N,5,-6000,
20211220,621000,701000,702000,620000,2148310,1377161467463,00,0.00,N,5,-76000,
20211213,697000,740000,745000,695000,1340078,948416674000,00,0.00,N,5,-43000,
20211206,740000,722000,764000,706000,1416921,1044483815328,00,0.00,N,2,23000,
20211129,717000,715000,734000,694000,1315974,934984142000,00,0.00,N,5,-4000,
20211122,721000,758000,768000,720000,943500,701812449500,00,0.00,N,5,-37000,
20211115,758000,773000,787000,751000,868590,667420770729,00,0.00,N,5,-16000,
20211108,774000,792000,792000,733000,1119114,849841746600,00,0.00,N,5,-12000,
20211101,786000,849000,856000,779000,1203847,967188049000,00,0.00,N,5,-50000,
20211025,836000,813000,864000,800000,1232868,1034465185500,00,0.00,N,2,18000,
20211018,818000,827000,863000,802000,1012718,841287593290,00,0.00,N,5,-18000,
20211012,836000,779000,848000,770000,1523828,1238673500000,00,0.00,N,2,72000,
20211005,764000,767000,770000,722000,1124626,842223895474,00,0.00,N,5,-6000,
20210927,770000,763000,783000,748000,1470746,1127474699246,00,0.00,N,2,9000,
20210923,761000,712000,770000,701000,1162450,865161955975,00,0.00,N,2,60000,
20210913,701000,734000,748000,701000,1601775,1155042038181,00,0.00,N,5,-39000,
20210906,740000,720000,761000,717000,1840768,1377866956610,00,0.00,N,2,15000,
20210830,725000,787000,789000,696000,3236718,2369852191305,00,0.00,N,5,-58000,
20210823,783000,865000,869000,757000,2893420,2308594811090,00,0.00,N,5,-115000,
20210817,898000,900000,910000,885000,923875,827247476824,00,0.00,N,2,2000,
20210809,896000,843000,899000,835000,1441171,1251483128889,00,0.00,N,2,54000,
20210802,842000,848000,872000,830000,1176152,1003362641976,00,0.00,N,3,0,
20210726,842000,827000,857000,815000,1222088,1019170688880,00,0.00,N,2,14000,
20210719,828000,827000,835000,809000,759418,622960541660,00,0.00,N,3,0,
20210712,828000,842000,860000,817000,1133867,945254775300,00,0.00,N,5,-5000,