KissMeData/207940/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,962000,988000,995000,941000,352935,341725099683,00,0.00,N,5,-13000,
20241125,975000,941000,1007000,921000,489304,470747665000,00,0.00,N,2,41000,
20241118,934000,915000,963000,907000,468456,436932749104,00,0.00,N,5,-3000,
20241111,937000,999000,1018000,929000,616721,579444978466,00,0.00,N,5,-67000,
20241104,1004000,1000000,1040000,969000,440471,443072437500,00,0.00,N,2,6000,
20241028,998000,1067000,1079000,995000,312022,321291477000,00,0.00,N,5,-63000,
20241021,1061000,1070000,1113000,1021000,570906,610474410000,00,0.00,N,2,1000,
20241014,1060000,1024000,1096000,1017000,445706,469103822000,00,0.00,N,2,36000,
20241007,1024000,1006000,1033000,990000,307887,310249809000,00,0.00,N,2,25000,
20240930,999000,984000,1016000,958000,361655,358056696440,00,0.00,N,2,13000,
20240923,986000,1058000,1109000,986000,713271,749420695000,00,0.00,N,5,-74000,
20240919,1060000,1013000,1063000,1006000,375097,391987153750,00,0.00,N,2,70000,
20240909,990000,952000,1014000,950000,507040,499397154000,00,0.00,N,2,25000,
20240902,965000,990000,991000,922000,400702,380462955000,00,0.00,N,5,-15000,
20240826,980000,964000,1005000,948000,647289,636331955000,00,0.00,N,2,23000,
20240819,957000,933000,965000,902000,553309,517791235000,00,0.00,N,2,26000,
20240812,931000,962000,974000,912000,383464,358627832000,00,0.00,N,5,-29000,
20240805,960000,898000,986000,853000,960529,900810673500,00,0.00,N,2,49000,
20240729,911000,919000,960000,901000,644604,598966860316,00,0.00,N,5,-4000,
20240722,915000,833000,929000,826000,907809,798126058000,00,0.00,N,2,80000,
20240715,835000,830000,859000,816000,452845,379785560000,00,0.00,N,2,12000,
20240708,823000,806000,825000,784000,386195,311633651655,00,0.00,N,2,20000,
20240701,803000,727000,818000,725000,749874,590511851000,00,0.00,N,2,76000,
20240624,727000,747000,748000,722000,277492,202837968000,00,0.00,N,5,-23000,
20240617,750000,735000,756000,730000,234545,174522291585,00,0.00,N,2,13000,
20240610,737000,742000,755000,733000,323020,239270232000,00,0.00,N,5,-13000,
20240603,750000,736000,774000,736000,205090,154932233000,00,0.00,N,2,20000,
20240527,730000,754000,759000,721000,275742,203401120000,00,0.00,N,5,-21000,
20240520,751000,792000,793000,751000,294505,227670931000,00,0.00,N,5,-37000,
20240513,788000,791000,794000,779000,175336,137733519000,00,0.00,N,2,1000,
20240507,787000,777000,803000,777000,319211,251879599425,00,0.00,N,2,16000,
20240429,771000,775000,787000,768000,256615,199140998429,00,0.00,N,2,1000,
20240422,770000,790000,805000,769000,303731,238565550260,00,0.00,N,5,-11000,
20240415,781000,784000,797000,770000,194075,152049738000,00,0.00,N,5,-9000,
20240408,790000,808000,821000,785000,180579,144544960000,00,0.00,N,5,-23000,
20240401,813000,838000,838000,804000,223889,182775234000,00,0.00,N,5,-18000,
20240325,831000,847000,852000,826000,236292,197470777248,00,0.00,N,5,-9000,
20240318,840000,834000,880000,826000,429075,366815314930,00,0.00,N,2,14000,
20240311,826000,842000,855000,819000,335735,280480011600,00,0.00,N,5,-12000,
20240304,838000,777000,845000,768000,445536,359278958300,00,0.00,N,2,64000,
20240226,774000,817000,822000,772000,316841,251992929000,00,0.00,N,5,-40000,
20240219,814000,820000,832000,806000,309716,253628999989,00,0.00,N,5,-14000,
20240213,828000,817000,842000,815000,250710,207717909256,00,0.00,N,2,13000,
20240205,815000,851000,878000,802000,355347,297464171103,00,0.00,N,5,-44000,
20240129,859000,800000,862000,793000,711768,587310117600,00,0.00,N,2,86000,
20240122,773000,775000,808000,767000,456200,359711690000,00,0.00,N,2,3000,
20240115,770000,742000,777000,739000,331850,252815387000,00,0.00,N,2,26000,
20240108,744000,763000,765000,740000,205421,154423320000,00,0.00,N,5,-12000,
20240102,756000,760000,800000,753000,425316,330595621500,00,0.00,N,5,-4000,
20231226,760000,725000,760000,718000,244025,180123880000,00,0.00,N,2,40000,
20231218,720000,705000,721000,700000,284568,202081978500,00,0.00,N,2,17000,
20231211,703000,709000,710000,698000,300257,210960723000,00,0.00,N,5,-6000,
20231204,709000,716000,720000,700000,236496,167905634500,00,0.00,N,5,-2000,
20231127,711000,709000,732000,700000,312803,224849447708,00,0.00,N,2,2000,
20231120,709000,716000,726000,708000,167331,120208826000,00,0.00,N,5,-14000,
20231113,723000,730000,737000,718000,184914,134261890882,00,0.00,N,5,-3000,
20231106,726000,713000,745000,710000,223569,162385641000,00,0.00,N,2,21000,
20231030,705000,720000,727000,701000,231441,164632831000,00,0.00,N,5,-18000,
20231023,723000,706000,743000,699000,468392,339197444160,00,0.00,N,2,17000,
20231016,706000,723000,728000,694000,229571,163426886000,00,0.00,N,5,-15000,
20231010,721000,731000,739000,718000,160834,116948822000,00,0.00,N,5,-10000,
20231004,731000,668000,735000,668000,338032,239793629000,00,0.00,N,2,50000,
20230925,681000,704000,706000,673000,189761,130093295000,00,0.00,N,5,-22000,
20230918,703000,733000,740000,701000,219658,157936534000,00,0.00,N,5,-28000,
20230911,731000,728000,738000,717000,216374,157555349000,00,0.00,N,2,7000,
20230904,724000,731000,738000,717000,208008,151254188720,00,0.00,N,5,-9000,
20230828,733000,763000,764000,733000,226162,168389765000,00,0.00,N,5,-24000,
20230821,757000,771000,789000,754000,145131,111578496000,00,0.00,N,5,-14000,
20230814,771000,795000,801000,764000,154986,120866135000,00,0.00,N,5,-30000,
20230807,801000,794000,806000,785000,228854,182520139083,00,0.00,N,2,5000,
20230731,796000,785000,812000,761000,531474,421444846000,00,0.00,N,2,12000,
20230724,784000,748000,793000,715000,612358,466938887082,00,0.00,N,2,36000,
20230717,748000,744000,760000,726000,275208,203985797000,00,0.00,N,2,4000,
20230710,744000,719000,751000,703000,374897,273540977210,00,0.00,N,2,25000,
20230703,719000,745000,768000,715000,386305,287229628000,00,0.00,N,5,-25000,
20230626,744000,747000,761000,740000,218010,163379600000,00,0.00,N,5,-3000,
20230619,747000,775000,779000,746000,289441,220203583000,00,0.00,N,5,-28000,
20230612,775000,803000,804000,772000,318112,249956719000,00,0.00,N,5,-26000,
20230605,801000,786000,810000,780000,301876,239829526000,00,0.00,N,2,16000,
20230530,785000,779000,796000,775000,204646,160560848605,00,0.00,N,2,8000,
20230522,777000,780000,793000,773000,177051,139176517000,00,0.00,N,5,-2000,
20230515,779000,776000,794000,776000,150487,117936806000,00,0.00,N,5,-2000,
20230508,781000,799000,804000,775000,214568,168799277000,00,0.00,N,5,-16000,
20230502,797000,760000,799000,756000,298074,232440031000,00,0.00,N,2,16000,
20230424,781000,791000,804000,767000,299701,235209740000,00,0.00,N,5,-4000,
20230417,785000,817000,818000,781000,281846,223331086000,00,0.00,N,5,-32000,
20230410,817000,796000,825000,789000,402268,324975266452,00,0.00,N,2,21000,
20230403,796000,789000,824000,777000,373139,298091087000,00,0.00,N,2,8000,
20230327,788000,797000,803000,778000,318688,252072166000,00,0.00,N,5,-9000,
20230320,797000,813000,822000,792000,179908,145131316200,00,0.00,N,5,-11000,
20230313,808000,777000,809000,767000,303413,238637320000,00,0.00,N,2,32000,
20230306,776000,791000,804000,760000,319451,250208084337,00,0.00,N,5,-12000,
20230227,788000,783000,791000,767000,217482,168891243000,00,0.00,N,2,5000,
20230220,783000,800000,809000,781000,198052,156979455000,00,0.00,N,5,-16000,
20230213,799000,808000,811000,793000,225468,180784018000,00,0.00,N,5,-9000,
20230206,808000,809000,823000,802000,208099,169047639000,00,0.00,N,5,-3000,
20230130,811000,820000,830000,788000,404143,325753395000,00,0.00,N,2,2000,
20230125,809000,800000,811000,789000,215254,171846367000,00,0.00,N,2,9000,
20230116,800000,811000,815000,786000,242909,193910764000,00,0.00,N,5,-11000,
20230109,811000,820000,824000,799000,301996,244519547212,00,0.00,N,2,3000,
20230102,808000,831000,833000,783000,268166,216154072000,00,0.00,N,5,-13000,
20221226,821000,808000,837000,808000,184087,152033525000,00,0.00,N,2,15000,
20221219,806000,825000,831000,801000,149241,121802288000,00,0.00,N,5,-29000,
20221212,835000,827000,845000,810000,177369,146616861000,00,0.00,N,2,8000,
20221205,827000,870000,871000,815000,316145,263386028100,00,0.00,N,5,-43000,
20221128,870000,901000,903000,870000,206767,182742176000,00,0.00,N,5,-33000,
20221121,903000,896000,904000,878000,168759,150502696000,00,0.00,N,2,21000,
20221114,882000,899000,914000,874000,231703,206675177690,00,0.00,N,5,-18000,
20221107,900000,879000,920000,870000,326651,293184175000,00,0.00,N,2,29000,
20221031,871000,884000,892000,852000,233289,203694851000,00,0.00,N,5,-5000,
20221024,876000,856000,905000,853000,523695,460776236000,00,0.00,N,2,29000,
20221017,847000,806000,860000,803000,291135,243693863488,00,0.00,N,2,41000,
20221011,806000,810000,824000,795000,214769,173743221000,00,0.00,N,5,-5000,
20221004,811000,817000,820000,800000,165535,134340424000,00,0.00,N,2,4000,
20220926,807000,762000,826000,740000,451891,356306931483,00,0.00,N,2,37000,
20220919,770000,800000,816000,770000,226905,179467735000,00,0.00,N,5,-32000,
20220913,802000,818000,843000,800000,256523,210495167000,00,0.00,N,5,-8000,
20220905,810000,838000,840000,799000,223610,181872516500,00,0.00,N,5,-28000,
20220829,838000,821000,847000,815000,256242,212984466000,00,0.00,N,5,-9000,
20220822,847000,861000,866000,822000,246078,206716210000,00,0.00,N,5,-21000,
20220816,868000,918000,922000,864000,194578,171564498000,00,0.00,N,5,-42000,
20220808,910000,894000,910000,880000,243251,218531749000,00,0.00,N,2,15000,
20220801,895000,857000,899000,856000,284072,249106521300,00,0.00,N,2,30000,
20220725,865000,826000,875000,820000,322449,274000446000,00,0.00,N,2,36000,
20220718,829000,813000,830000,803000,220442,180604305000,00,0.00,N,2,12000,
20220711,817000,818000,835000,813000,266086,219668815000,00,0.00,N,5,-2000,
20220704,819000,782000,820000,775000,296485,237624160000,00,0.00,N,2,38000,
20220627,781000,833000,833000,773000,325718,259896336760,00,0.00,N,5,-50000,
20220620,831000,825000,834000,807000,357191,293681306055,00,0.00,N,5,-1000,
20220613,832000,790000,832000,779000,502909,406953440000,00,0.00,N,2,21000,
20220607,811000,845000,846000,795000,258882,211248136114,00,0.00,N,5,-41000,
20220530,852000,835000,854000,830000,203933,172206115000,00,0.00,N,2,18000,
20220523,834000,808000,843000,803000,258024,213615308000,00,0.00,N,2,26000,
20220516,808000,789000,811000,765000,213948,167827320000,00,0.00,N,2,23000,
20220509,785000,795000,808000,775000,233031,184356120000,00,0.00,N,5,-9000,
20220502,794000,829000,844000,794000,157875,129266150500,00,0.00,N,5,-44000,
20220425,838000,791000,839000,791000,282364,231426645000,00,0.00,N,2,37000,
20220418,801000,827000,835000,796000,169090,137722727000,00,0.00,N,5,-34000,
20220411,835000,801000,851000,782000,287531,235538432000,00,0.00,N,2,26000,
20220404,809000,810000,823000,800000,220322,179015639000,00,0.00,N,5,-11000,
20220328,820000,810000,848000,810000,219237,181457858430,00,0.00,N,2,1000,
20220321,819000,829000,844000,811000,212363,175596155000,00,0.00,N,5,-9000,
20220314,828000,783000,840000,778000,278190,226555584000,00,0.00,N,2,41000,
20220307,787000,764000,799000,753000,202251,157317601000,00,0.00,N,2,12000,
20220228,775000,757000,794000,747000,214956,166080858000,00,0.00,N,2,15000,
20220221,760000,736280,775812,734304,222593,168456009000,00,0.00,N,2,11860,
20220214,748140,733316,765929,726397,253914,189683823000,00,0.00,N,2,2965,
20220207,745175,757035,830169,736280,410358,318518985000,00,0.00,N,5,-14825,
20220203,760000,741222,775812,736280,139362,106380198000,00,0.00,N,2,29649,
20220124,730351,803485,810403,684889,584431,433399443000,00,0.00,N,5,-78075,
20220117,808426,828192,840052,790637,294070,238013497000,00,0.00,N,5,-31626,
20220110,840052,843016,854876,823250,269484,225883753000,00,0.00,N,2,5930,
20220103,834122,892431,909232,825227,372524,319332852000,00,0.00,N,5,-58309,
20211227,892431,874642,947776,872665,397232,354689801000,00,0.00,N,2,17789,
20211220,874642,949752,950741,871677,315007,283709974000,00,0.00,N,5,-69181,
20211213,943823,896384,955682,860806,665918,610736756250,00,0.00,N,2,53368,
20211206,890455,890455,909232,839063,421059,374720789000,00,0.00,N,2,989,
20211129,889466,877607,909232,854876,452053,399092771000,00,0.00,N,2,29649,
20211122,859817,873654,885513,832145,270476,231056659000,00,0.00,N,5,-21743,
20211115,881560,835110,881560,824239,327185,279982017000,00,0.00,N,2,58310,
20211108,823250,840052,844005,798543,282343,229796084000,00,0.00,N,5,-30638,
20211101,853888,866736,878595,840052,211149,181739166000,00,0.00,N,5,-6918,
20211025,860806,866736,897373,850923,314022,275487965660,00,0.00,N,5,-8894,
20211018,869700,865747,876619,847958,202935,174639295000,00,0.00,N,2,10871,
20211012,858829,830169,860806,811391,255299,213159889000,00,0.00,N,2,38543,
20211005,820286,839063,848946,773836,456028,367296128000,00,0.00,N,5,-44473,
20210927,864759,914174,924057,839063,450245,391506148000,00,0.00,N,5,-46450,
20210923,911209,908244,928010,904291,98066,89396015000,00,0.00,N,5,-10871,
20210913,922080,909232,930975,897373,308442,281388738000,00,0.00,N,2,7906,
20210906,914174,940858,947776,898361,312918,287989464000,00,0.00,N,5,-25695,
20210830,939869,940858,957659,920104,396995,373969150000,00,0.00,N,2,3953,
20210823,935916,983355,1002132,924057,836012,797545467000,00,0.00,N,5,-38544,
20210817,974460,982366,1034746,960624,861281,850262640000,00,0.00,N,2,2965,
20210809,971495,905279,978413,895396,1178210,1120446003000,00,0.00,N,2,63251,
20210802,908244,887490,927022,881560,503704,455592026500,00,0.00,N,2,28661,
20210726,879583,887490,909232,878595,579796,519372416000,00,0.00,N,5,-2965,
20210719,882548,890455,921092,864759,623057,556489191000,00,0.00,N,5,-5930,
20210712,888478,853888,893420,846970,476087,414687983000,00,0.00,N,2,41508,