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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	962000	988000	995000	941000	352935	341725099683	00	0.00	N	5	-13000
3	20241125	975000	941000	1007000	921000	489304	470747665000	00	0.00	N	2	41000
4	20241118	934000	915000	963000	907000	468456	436932749104	00	0.00	N	5	-3000
5	20241111	937000	999000	1018000	929000	616721	579444978466	00	0.00	N	5	-67000
6	20241104	1004000	1000000	1040000	969000	440471	443072437500	00	0.00	N	2	6000
7	20241028	998000	1067000	1079000	995000	312022	321291477000	00	0.00	N	5	-63000
8	20241021	1061000	1070000	1113000	1021000	570906	610474410000	00	0.00	N	2	1000
9	20241014	1060000	1024000	1096000	1017000	445706	469103822000	00	0.00	N	2	36000
10	20241007	1024000	1006000	1033000	990000	307887	310249809000	00	0.00	N	2	25000
11	20240930	999000	984000	1016000	958000	361655	358056696440	00	0.00	N	2	13000
12	20240923	986000	1058000	1109000	986000	713271	749420695000	00	0.00	N	5	-74000
13	20240919	1060000	1013000	1063000	1006000	375097	391987153750	00	0.00	N	2	70000
14	20240909	990000	952000	1014000	950000	507040	499397154000	00	0.00	N	2	25000
15	20240902	965000	990000	991000	922000	400702	380462955000	00	0.00	N	5	-15000
16	20240826	980000	964000	1005000	948000	647289	636331955000	00	0.00	N	2	23000
17	20240819	957000	933000	965000	902000	553309	517791235000	00	0.00	N	2	26000
18	20240812	931000	962000	974000	912000	383464	358627832000	00	0.00	N	5	-29000
19	20240805	960000	898000	986000	853000	960529	900810673500	00	0.00	N	2	49000
20	20240729	911000	919000	960000	901000	644604	598966860316	00	0.00	N	5	-4000
21	20240722	915000	833000	929000	826000	907809	798126058000	00	0.00	N	2	80000
22	20240715	835000	830000	859000	816000	452845	379785560000	00	0.00	N	2	12000
23	20240708	823000	806000	825000	784000	386195	311633651655	00	0.00	N	2	20000
24	20240701	803000	727000	818000	725000	749874	590511851000	00	0.00	N	2	76000
25	20240624	727000	747000	748000	722000	277492	202837968000	00	0.00	N	5	-23000
26	20240617	750000	735000	756000	730000	234545	174522291585	00	0.00	N	2	13000
27	20240610	737000	742000	755000	733000	323020	239270232000	00	0.00	N	5	-13000
28	20240603	750000	736000	774000	736000	205090	154932233000	00	0.00	N	2	20000
29	20240527	730000	754000	759000	721000	275742	203401120000	00	0.00	N	5	-21000
30	20240520	751000	792000	793000	751000	294505	227670931000	00	0.00	N	5	-37000
31	20240513	788000	791000	794000	779000	175336	137733519000	00	0.00	N	2	1000
32	20240507	787000	777000	803000	777000	319211	251879599425	00	0.00	N	2	16000
33	20240429	771000	775000	787000	768000	256615	199140998429	00	0.00	N	2	1000
34	20240422	770000	790000	805000	769000	303731	238565550260	00	0.00	N	5	-11000
35	20240415	781000	784000	797000	770000	194075	152049738000	00	0.00	N	5	-9000
36	20240408	790000	808000	821000	785000	180579	144544960000	00	0.00	N	5	-23000
37	20240401	813000	838000	838000	804000	223889	182775234000	00	0.00	N	5	-18000
38	20240325	831000	847000	852000	826000	236292	197470777248	00	0.00	N	5	-9000
39	20240318	840000	834000	880000	826000	429075	366815314930	00	0.00	N	2	14000
40	20240311	826000	842000	855000	819000	335735	280480011600	00	0.00	N	5	-12000
41	20240304	838000	777000	845000	768000	445536	359278958300	00	0.00	N	2	64000
42	20240226	774000	817000	822000	772000	316841	251992929000	00	0.00	N	5	-40000
43	20240219	814000	820000	832000	806000	309716	253628999989	00	0.00	N	5	-14000
44	20240213	828000	817000	842000	815000	250710	207717909256	00	0.00	N	2	13000
45	20240205	815000	851000	878000	802000	355347	297464171103	00	0.00	N	5	-44000
46	20240129	859000	800000	862000	793000	711768	587310117600	00	0.00	N	2	86000
47	20240122	773000	775000	808000	767000	456200	359711690000	00	0.00	N	2	3000
48	20240115	770000	742000	777000	739000	331850	252815387000	00	0.00	N	2	26000
49	20240108	744000	763000	765000	740000	205421	154423320000	00	0.00	N	5	-12000
50	20240102	756000	760000	800000	753000	425316	330595621500	00	0.00	N	5	-4000
51	20231226	760000	725000	760000	718000	244025	180123880000	00	0.00	N	2	40000
52	20231218	720000	705000	721000	700000	284568	202081978500	00	0.00	N	2	17000
53	20231211	703000	709000	710000	698000	300257	210960723000	00	0.00	N	5	-6000
54	20231204	709000	716000	720000	700000	236496	167905634500	00	0.00	N	5	-2000
55	20231127	711000	709000	732000	700000	312803	224849447708	00	0.00	N	2	2000
56	20231120	709000	716000	726000	708000	167331	120208826000	00	0.00	N	5	-14000
57	20231113	723000	730000	737000	718000	184914	134261890882	00	0.00	N	5	-3000
58	20231106	726000	713000	745000	710000	223569	162385641000	00	0.00	N	2	21000
59	20231030	705000	720000	727000	701000	231441	164632831000	00	0.00	N	5	-18000
60	20231023	723000	706000	743000	699000	468392	339197444160	00	0.00	N	2	17000
61	20231016	706000	723000	728000	694000	229571	163426886000	00	0.00	N	5	-15000
62	20231010	721000	731000	739000	718000	160834	116948822000	00	0.00	N	5	-10000
63	20231004	731000	668000	735000	668000	338032	239793629000	00	0.00	N	2	50000
64	20230925	681000	704000	706000	673000	189761	130093295000	00	0.00	N	5	-22000
65	20230918	703000	733000	740000	701000	219658	157936534000	00	0.00	N	5	-28000
66	20230911	731000	728000	738000	717000	216374	157555349000	00	0.00	N	2	7000
67	20230904	724000	731000	738000	717000	208008	151254188720	00	0.00	N	5	-9000
68	20230828	733000	763000	764000	733000	226162	168389765000	00	0.00	N	5	-24000
69	20230821	757000	771000	789000	754000	145131	111578496000	00	0.00	N	5	-14000
70	20230814	771000	795000	801000	764000	154986	120866135000	00	0.00	N	5	-30000
71	20230807	801000	794000	806000	785000	228854	182520139083	00	0.00	N	2	5000
72	20230731	796000	785000	812000	761000	531474	421444846000	00	0.00	N	2	12000
73	20230724	784000	748000	793000	715000	612358	466938887082	00	0.00	N	2	36000
74	20230717	748000	744000	760000	726000	275208	203985797000	00	0.00	N	2	4000
75	20230710	744000	719000	751000	703000	374897	273540977210	00	0.00	N	2	25000
76	20230703	719000	745000	768000	715000	386305	287229628000	00	0.00	N	5	-25000
77	20230626	744000	747000	761000	740000	218010	163379600000	00	0.00	N	5	-3000
78	20230619	747000	775000	779000	746000	289441	220203583000	00	0.00	N	5	-28000
79	20230612	775000	803000	804000	772000	318112	249956719000	00	0.00	N	5	-26000
80	20230605	801000	786000	810000	780000	301876	239829526000	00	0.00	N	2	16000
81	20230530	785000	779000	796000	775000	204646	160560848605	00	0.00	N	2	8000
82	20230522	777000	780000	793000	773000	177051	139176517000	00	0.00	N	5	-2000
83	20230515	779000	776000	794000	776000	150487	117936806000	00	0.00	N	5	-2000
84	20230508	781000	799000	804000	775000	214568	168799277000	00	0.00	N	5	-16000
85	20230502	797000	760000	799000	756000	298074	232440031000	00	0.00	N	2	16000
86	20230424	781000	791000	804000	767000	299701	235209740000	00	0.00	N	5	-4000
87	20230417	785000	817000	818000	781000	281846	223331086000	00	0.00	N	5	-32000
88	20230410	817000	796000	825000	789000	402268	324975266452	00	0.00	N	2	21000
89	20230403	796000	789000	824000	777000	373139	298091087000	00	0.00	N	2	8000
90	20230327	788000	797000	803000	778000	318688	252072166000	00	0.00	N	5	-9000
91	20230320	797000	813000	822000	792000	179908	145131316200	00	0.00	N	5	-11000
92	20230313	808000	777000	809000	767000	303413	238637320000	00	0.00	N	2	32000
93	20230306	776000	791000	804000	760000	319451	250208084337	00	0.00	N	5	-12000
94	20230227	788000	783000	791000	767000	217482	168891243000	00	0.00	N	2	5000
95	20230220	783000	800000	809000	781000	198052	156979455000	00	0.00	N	5	-16000
96	20230213	799000	808000	811000	793000	225468	180784018000	00	0.00	N	5	-9000
97	20230206	808000	809000	823000	802000	208099	169047639000	00	0.00	N	5	-3000
98	20230130	811000	820000	830000	788000	404143	325753395000	00	0.00	N	2	2000
99	20230125	809000	800000	811000	789000	215254	171846367000	00	0.00	N	2	9000
100	20230116	800000	811000	815000	786000	242909	193910764000	00	0.00	N	5	-11000
101	20230109	811000	820000	824000	799000	301996	244519547212	00	0.00	N	2	3000
102	20230102	808000	831000	833000	783000	268166	216154072000	00	0.00	N	5	-13000
103	20221226	821000	808000	837000	808000	184087	152033525000	00	0.00	N	2	15000
104	20221219	806000	825000	831000	801000	149241	121802288000	00	0.00	N	5	-29000
105	20221212	835000	827000	845000	810000	177369	146616861000	00	0.00	N	2	8000
106	20221205	827000	870000	871000	815000	316145	263386028100	00	0.00	N	5	-43000
107	20221128	870000	901000	903000	870000	206767	182742176000	00	0.00	N	5	-33000
108	20221121	903000	896000	904000	878000	168759	150502696000	00	0.00	N	2	21000
109	20221114	882000	899000	914000	874000	231703	206675177690	00	0.00	N	5	-18000
110	20221107	900000	879000	920000	870000	326651	293184175000	00	0.00	N	2	29000
111	20221031	871000	884000	892000	852000	233289	203694851000	00	0.00	N	5	-5000
112	20221024	876000	856000	905000	853000	523695	460776236000	00	0.00	N	2	29000
113	20221017	847000	806000	860000	803000	291135	243693863488	00	0.00	N	2	41000
114	20221011	806000	810000	824000	795000	214769	173743221000	00	0.00	N	5	-5000
115	20221004	811000	817000	820000	800000	165535	134340424000	00	0.00	N	2	4000
116	20220926	807000	762000	826000	740000	451891	356306931483	00	0.00	N	2	37000
117	20220919	770000	800000	816000	770000	226905	179467735000	00	0.00	N	5	-32000
118	20220913	802000	818000	843000	800000	256523	210495167000	00	0.00	N	5	-8000
119	20220905	810000	838000	840000	799000	223610	181872516500	00	0.00	N	5	-28000
120	20220829	838000	821000	847000	815000	256242	212984466000	00	0.00	N	5	-9000
121	20220822	847000	861000	866000	822000	246078	206716210000	00	0.00	N	5	-21000
122	20220816	868000	918000	922000	864000	194578	171564498000	00	0.00	N	5	-42000
123	20220808	910000	894000	910000	880000	243251	218531749000	00	0.00	N	2	15000
124	20220801	895000	857000	899000	856000	284072	249106521300	00	0.00	N	2	30000
125	20220725	865000	826000	875000	820000	322449	274000446000	00	0.00	N	2	36000
126	20220718	829000	813000	830000	803000	220442	180604305000	00	0.00	N	2	12000
127	20220711	817000	818000	835000	813000	266086	219668815000	00	0.00	N	5	-2000
128	20220704	819000	782000	820000	775000	296485	237624160000	00	0.00	N	2	38000
129	20220627	781000	833000	833000	773000	325718	259896336760	00	0.00	N	5	-50000
130	20220620	831000	825000	834000	807000	357191	293681306055	00	0.00	N	5	-1000
131	20220613	832000	790000	832000	779000	502909	406953440000	00	0.00	N	2	21000
132	20220607	811000	845000	846000	795000	258882	211248136114	00	0.00	N	5	-41000
133	20220530	852000	835000	854000	830000	203933	172206115000	00	0.00	N	2	18000
134	20220523	834000	808000	843000	803000	258024	213615308000	00	0.00	N	2	26000
135	20220516	808000	789000	811000	765000	213948	167827320000	00	0.00	N	2	23000
136	20220509	785000	795000	808000	775000	233031	184356120000	00	0.00	N	5	-9000
137	20220502	794000	829000	844000	794000	157875	129266150500	00	0.00	N	5	-44000
138	20220425	838000	791000	839000	791000	282364	231426645000	00	0.00	N	2	37000
139	20220418	801000	827000	835000	796000	169090	137722727000	00	0.00	N	5	-34000
140	20220411	835000	801000	851000	782000	287531	235538432000	00	0.00	N	2	26000
141	20220404	809000	810000	823000	800000	220322	179015639000	00	0.00	N	5	-11000
142	20220328	820000	810000	848000	810000	219237	181457858430	00	0.00	N	2	1000
143	20220321	819000	829000	844000	811000	212363	175596155000	00	0.00	N	5	-9000
144	20220314	828000	783000	840000	778000	278190	226555584000	00	0.00	N	2	41000
145	20220307	787000	764000	799000	753000	202251	157317601000	00	0.00	N	2	12000
146	20220228	775000	757000	794000	747000	214956	166080858000	00	0.00	N	2	15000
147	20220221	760000	736280	775812	734304	222593	168456009000	00	0.00	N	2	11860
148	20220214	748140	733316	765929	726397	253914	189683823000	00	0.00	N	2	2965
149	20220207	745175	757035	830169	736280	410358	318518985000	00	0.00	N	5	-14825
150	20220203	760000	741222	775812	736280	139362	106380198000	00	0.00	N	2	29649
151	20220124	730351	803485	810403	684889	584431	433399443000	00	0.00	N	5	-78075
152	20220117	808426	828192	840052	790637	294070	238013497000	00	0.00	N	5	-31626
153	20220110	840052	843016	854876	823250	269484	225883753000	00	0.00	N	2	5930
154	20220103	834122	892431	909232	825227	372524	319332852000	00	0.00	N	5	-58309
155	20211227	892431	874642	947776	872665	397232	354689801000	00	0.00	N	2	17789
156	20211220	874642	949752	950741	871677	315007	283709974000	00	0.00	N	5	-69181
157	20211213	943823	896384	955682	860806	665918	610736756250	00	0.00	N	2	53368
158	20211206	890455	890455	909232	839063	421059	374720789000	00	0.00	N	2	989
159	20211129	889466	877607	909232	854876	452053	399092771000	00	0.00	N	2	29649
160	20211122	859817	873654	885513	832145	270476	231056659000	00	0.00	N	5	-21743
161	20211115	881560	835110	881560	824239	327185	279982017000	00	0.00	N	2	58310
162	20211108	823250	840052	844005	798543	282343	229796084000	00	0.00	N	5	-30638
163	20211101	853888	866736	878595	840052	211149	181739166000	00	0.00	N	5	-6918
164	20211025	860806	866736	897373	850923	314022	275487965660	00	0.00	N	5	-8894
165	20211018	869700	865747	876619	847958	202935	174639295000	00	0.00	N	2	10871
166	20211012	858829	830169	860806	811391	255299	213159889000	00	0.00	N	2	38543
167	20211005	820286	839063	848946	773836	456028	367296128000	00	0.00	N	5	-44473
168	20210927	864759	914174	924057	839063	450245	391506148000	00	0.00	N	5	-46450
169	20210923	911209	908244	928010	904291	98066	89396015000	00	0.00	N	5	-10871
170	20210913	922080	909232	930975	897373	308442	281388738000	00	0.00	N	2	7906
171	20210906	914174	940858	947776	898361	312918	287989464000	00	0.00	N	5	-25695
172	20210830	939869	940858	957659	920104	396995	373969150000	00	0.00	N	2	3953
173	20210823	935916	983355	1002132	924057	836012	797545467000	00	0.00	N	5	-38544
174	20210817	974460	982366	1034746	960624	861281	850262640000	00	0.00	N	2	2965
175	20210809	971495	905279	978413	895396	1178210	1120446003000	00	0.00	N	2	63251
176	20210802	908244	887490	927022	881560	503704	455592026500	00	0.00	N	2	28661
177	20210726	879583	887490	909232	878595	579796	519372416000	00	0.00	N	5	-2965
178	20210719	882548	890455	921092	864759	623057	556489191000	00	0.00	N	5	-5930
179	20210712	888478	853888	893420	846970	476087	414687983000	00	0.00	N	2	41508