KissMeData/004800/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,48650,46650,49150,46650,78045,3734016050,00,0.00,N,2,2000,
20250210,46650,46300,47200,45650,67048,3105552500,00,0.00,N,2,100,
20250203,46550,45500,47300,44450,85264,3917694350,00,0.00,N,2,850,
20250131,45700,46550,46550,45700,6936,318108150,00,0.00,N,5,-300,
20250120,46000,45800,46600,45450,72404,3334705450,00,0.00,N,2,200,
20250113,45800,45550,46400,45000,54902,2506678000,00,0.00,N,2,200,
20250106,45600,45550,47000,45050,77641,3578696250,00,0.00,N,2,50,
20241230,45550,45950,47200,45350,68186,3155943200,00,0.00,N,5,-400,
20241223,45950,51500,51500,45750,180032,8827855300,00,0.00,N,5,-5350,
20241216,51300,46850,55100,46450,544829,28416469750,00,0.00,N,2,4700,
20241209,46600,45950,47350,44200,333748,15222903300,00,0.00,N,2,500,
20241202,46100,45400,47800,44750,157650,7329313250,00,0.00,N,2,1100,
20241125,45000,45150,46400,43550,168986,7560928350,00,0.00,N,5,-50,
20241118,45050,48300,50500,44750,171370,8068677600,00,0.00,N,5,-3750,
20241111,48800,50300,51600,48150,103685,5124643750,00,0.00,N,5,-1500,
20241104,50300,50500,52800,49700,73673,3760327800,00,0.00,N,5,-100,
20241028,50400,50500,50500,48700,59708,2967360050,00,0.00,N,2,500,
20241021,49900,49400,51000,48500,61090,3045946200,00,0.00,N,2,500,
20241014,49400,48550,51600,48250,84793,4186969300,00,0.00,N,2,650,
20241007,48750,50000,50400,48200,66843,3268848050,00,0.00,N,5,-1650,
20240930,50400,52500,53000,49200,61049,3107564450,00,0.00,N,5,-1800,
20240923,52200,53000,53100,50300,79639,4112642600,00,0.00,N,3,0,
20240919,52200,50100,53000,49600,81420,4210147200,00,0.00,N,2,2300,
20240909,49900,47050,50200,47050,415333,20439886600,00,0.00,N,2,1500,
20240902,48400,49500,49900,46650,66916,3262867550,00,0.00,N,5,-900,
20240826,49300,44600,50000,44600,181899,8773512550,00,0.00,N,2,4700,
20240819,44600,43300,44800,43300,236719,11870925890,00,0.00,N,2,1300,
20240812,43300,41400,43450,41000,1257024,63672093800,00,0.00,N,2,2050,
20240805,41250,43000,43150,38950,226445,9210272800,00,0.00,N,5,-2000,
20240729,43250,45450,50900,40950,521540,23921110050,00,0.00,N,5,-2200,
20240722,45450,45450,45450,45450,0,0,00,0.00,N,3,0,
20240715,45450,45450,45450,45450,0,0,00,0.00,N,3,0,
20240708,45450,45450,45450,45450,0,0,00,0.00,N,3,0,
20240701,45450,45450,45450,45450,0,0,00,0.00,N,3,0,
20240624,45450,44525,45989,43986,178226,8004869900,00,0.00,N,2,925,
20240617,44525,45295,45758,43524,281318,12422752500,00,0.00,N,5,-1002,
20240610,45527,45372,46682,45295,899810,41649498170,00,0.00,N,5,-154,
20240603,45681,46528,46528,45218,107597,4924086000,00,0.00,N,5,-308,
20240527,45989,46913,53846,45064,475672,22544627400,00,0.00,N,5,-924,
20240520,46913,47683,48377,46682,135999,6474584300,00,0.00,N,5,-848,
20240513,47761,46374,48839,45989,222243,10531406800,00,0.00,N,2,1464,
20240507,46297,46913,46990,45758,151273,6987988500,00,0.00,N,2,462,
20240429,45835,45604,47221,45450,146072,6772896100,00,0.00,N,2,463,
20240422,45372,44294,45527,43986,137524,6182657900,00,0.00,N,2,1463,
20240415,43909,43370,43909,42676,184027,7947930400,00,0.00,N,2,539,
20240408,43370,45218,45604,43370,197150,8694994900,00,0.00,N,5,-1848,
20240401,45218,49995,50072,44987,551293,25447511400,00,0.00,N,5,-3852,
20240325,49070,44140,51920,43524,1201443,58726751700,00,0.00,N,2,4930,
20240318,44140,45064,45064,43909,190711,8432758100,00,0.00,N,5,-693,
20240311,44833,45450,45450,44294,215963,9654864500,00,0.00,N,5,-617,
20240304,45450,46066,46374,44679,191830,8712729500,00,0.00,N,5,-616,
20240226,46066,47606,47606,45064,270302,12393652100,00,0.00,N,5,-2619,
20240219,48685,47761,49840,47683,173413,8438884200,00,0.00,N,2,847,
20240213,47838,48839,49301,46913,144033,6883077000,00,0.00,N,5,-693,
20240205,48531,49070,49455,47838,163865,7950135500,00,0.00,N,5,-924,
20240129,49455,47452,50765,46990,318196,15697750200,00,0.00,N,2,2388,
20240122,47067,46682,47375,46143,51894,2420898500,00,0.00,N,2,462,
20240115,46605,47375,47683,45758,98393,4593763700,00,0.00,N,5,-770,
20240108,47375,47683,47915,46836,88100,4167270100,00,0.00,N,3,0,
20240102,47375,48762,48839,46913,139021,6620670600,00,0.00,N,5,-1387,
20231226,48762,52691,52768,47761,415054,20648099800,00,0.00,N,5,-3466,
20231218,52228,51612,52691,50842,232219,12074751500,00,0.00,N,2,154,
20231211,52074,53153,53384,51612,188188,9848451300,00,0.00,N,5,-1079,
20231204,53153,52845,53692,52537,155102,8252479000,00,0.00,N,2,308,
20231127,52845,51997,52922,51766,164023,8619090400,00,0.00,N,2,848,
20231120,51997,50919,52306,50611,175467,9043432900,00,0.00,N,2,1078,
20231113,50919,48531,50996,48146,192210,9554815900,00,0.00,N,2,2542,
20231106,48377,47992,48531,46913,161662,7732627400,00,0.00,N,2,616,
20231030,47761,45372,47838,44679,201979,9407395600,00,0.00,N,2,2774,
20231023,44987,44448,45372,42753,186436,8236652300,00,0.00,N,2,539,
20231016,44448,45372,45758,44371,329295,14891814000,00,0.00,N,5,-924,
20231010,45372,46374,46913,45141,156042,7173818300,00,0.00,N,5,-1002,
20231004,46374,47683,47683,45835,96895,4499830000,00,0.00,N,5,-1309,
20230925,47683,48685,49147,47067,70740,3380280400,00,0.00,N,5,-617,
20230918,48300,48762,49532,47838,104362,5098518500,00,0.00,N,5,-924,
20230911,49224,48608,49378,48146,159766,7832517700,00,0.00,N,2,616,
20230904,48608,47915,49378,47529,133492,6481497800,00,0.00,N,2,462,
20230828,48146,47761,48839,47761,109761,5310519200,00,0.00,N,2,77,
20230821,48069,47067,48146,46913,101830,4841071000,00,0.00,N,2,925,
20230814,47144,48377,48916,46297,103248,4912025300,00,0.00,N,5,-1772,
20230807,48916,48146,49532,47761,192503,9345584400,00,0.00,N,2,770,
20230731,48146,45372,49995,45141,460194,22053593500,00,0.00,N,2,2696,
20230724,45450,45758,45835,43909,237238,10686160600,00,0.00,N,5,-385,
20230717,45835,46066,46297,44679,149793,6821880900,00,0.00,N,5,-154,
20230710,45989,43986,46220,43678,329081,14891796000,00,0.00,N,2,2080,
20230703,43909,48839,49301,41598,750225,33601916000,00,0.00,N,5,-4776,
20230626,48685,49763,49995,48146,173946,8550416600,00,0.00,N,5,-847,
20230619,49532,49840,50380,49301,200985,10002545300,00,0.00,N,5,-308,
20230612,49840,51304,51612,49840,303260,15295626400,00,0.00,N,5,-1464,
20230605,51304,50842,51997,50842,152108,7839009900,00,0.00,N,2,539,
20230530,50765,50919,51150,50149,115152,5817682400,00,0.00,N,2,77,
20230522,50688,51535,52151,50534,262414,13433207600,00,0.00,N,5,-539,
20230515,51227,51227,51766,50226,197051,10023092400,00,0.00,N,5,-462,
20230508,51689,50919,52383,50842,125105,6485349400,00,0.00,N,2,308,
20230502,51381,50611,52228,50457,86641,4454920600,00,0.00,N,2,616,
20230424,50765,51920,52306,49917,145372,7394699500,00,0.00,N,5,-1155,
20230417,51920,51997,53230,51689,216880,11391940700,00,0.00,N,5,-154,
20230410,52074,50457,52614,50149,193810,9982767100,00,0.00,N,2,1309,
20230403,50765,51612,52306,50457,196142,10076886500,00,0.00,N,5,-1309,
20230327,52074,50380,52151,49532,175071,8917265100,00,0.00,N,2,1848,
20230320,50226,49378,50688,49378,144418,7238018700,00,0.00,N,2,617,
20230313,49609,50072,50303,48916,216787,10726787100,00,0.00,N,5,-771,
20230306,50380,51997,52383,50149,192668,9870556400,00,0.00,N,5,-1617,
20230227,51997,52691,53153,51535,180522,9388896300,00,0.00,N,5,-1464,
20230220,53461,53153,54385,52922,195995,10550285600,00,0.00,N,2,308,
20230213,53153,53538,54077,52691,156711,8360594200,00,0.00,N,5,-385,
20230206,53538,53923,54771,53230,194369,10437452500,00,0.00,N,5,-616,
20230130,54154,53692,54848,53153,290412,15690955200,00,0.00,N,2,231,
20230125,53923,53384,53923,52999,120782,6449594600,00,0.00,N,2,693,
20230116,53230,53230,54925,52614,261751,14023915300,00,0.00,N,3,0,
20230109,53230,51381,53692,51150,284991,14980603400,00,0.00,N,2,2003,
20230102,51227,51843,52228,49147,299462,15078775800,00,0.00,N,5,-462,
20221226,51689,59085,59547,51612,764834,42880852600,00,0.00,N,5,-7396,
20221219,59085,57852,59085,57467,302766,17639860200,00,0.00,N,2,1079,
20221212,58006,58237,59624,57159,304454,17863223200,00,0.00,N,5,-231,
20221205,58237,58776,59162,56696,199204,11508006100,00,0.00,N,5,-693,
20221128,58930,57236,59393,56773,232462,13564598100,00,0.00,N,2,1617,
20221121,57313,57313,57775,56157,174552,9950594000,00,0.00,N,2,231,
20221114,57082,55926,58083,55926,267590,15264599500,00,0.00,N,2,1156,
20221107,55926,53692,56773,53307,386207,21328636800,00,0.00,N,2,2696,
20221031,53230,54540,54540,52460,523117,27774291700,00,0.00,N,5,-2388,
20221024,55618,56851,57082,55464,173184,9712730000,00,0.00,N,5,-770,
20221017,56388,56157,57929,55695,321151,18218310800,00,0.00,N,5,-154,
20221011,56542,55849,56851,54694,163175,9096279800,00,0.00,N,2,770,
20221004,55772,54000,56003,53769,256635,14049863100,00,0.00,N,2,1849,
20220926,53923,55310,55541,53538,401678,21862045200,00,0.00,N,5,-1926,
20220919,55849,57698,57698,55464,256530,14499493900,00,0.00,N,5,-1849,
20220913,57698,57544,58391,56928,162363,9335597500,00,0.00,N,2,770,
20220905,56928,56696,57698,56542,144293,8210123800,00,0.00,N,2,232,
20220829,56696,57005,58468,56619,212949,12208065300,00,0.00,N,5,-1310,
20220822,75300,76300,76600,73600,201978,15142095500,00,0.00,N,5,-1000,
20220816,76300,76500,77100,75500,174727,13332504800,00,0.00,N,2,100,
20220808,76200,73900,76700,73700,179512,13495249200,00,0.00,N,2,2000,
20220801,74200,75900,76700,73600,213198,15894233600,00,0.00,N,5,-2500,
20220725,76700,74000,76800,73400,179547,13531047700,00,0.00,N,2,2600,
20220718,74100,72500,75400,72000,176449,13068183900,00,0.00,N,2,2100,
20220711,72000,76900,77400,71700,221496,16371455700,00,0.00,N,5,-4500,
20220704,76500,80000,80500,76100,231283,17945795100,00,0.00,N,5,-3500,
20220627,80000,79500,81800,78900,149286,12032740700,00,0.00,N,2,1100,
20220620,78900,82300,83000,77300,263147,20884717600,00,0.00,N,5,-3300,
20220613,82200,84500,85700,81200,279805,23419319900,00,0.00,N,5,-3000,
20220607,85200,84700,85600,84000,122967,10452868400,00,0.00,N,2,400,
20220530,84800,84300,85800,83900,159614,13520664900,00,0.00,N,2,800,
20220523,84000,82900,84300,82000,112407,9349473000,00,0.00,N,2,1800,
20220516,82200,82500,83800,81500,119173,9828794900,00,0.00,N,5,-300,
20220509,82500,83000,83100,80400,209143,17013500200,00,0.00,N,5,-800,
20220502,83300,82900,83900,82600,111977,9308456400,00,0.00,N,5,-100,
20220425,83400,84900,85800,82400,191233,16002374800,00,0.00,N,5,-2500,
20220418,85900,83200,86000,83000,144437,12215906700,00,0.00,N,2,2500,
20220411,83400,83100,83700,81200,200804,16541487200,00,0.00,N,2,100,
20220404,83300,85500,86200,83200,191399,16184548600,00,0.00,N,5,-2200,
20220328,85500,85000,86700,84100,208717,17848794800,00,0.00,N,2,500,
20220321,85000,84500,85400,84000,181860,15393105900,00,0.00,N,2,500,
20220314,84500,84000,85600,83000,153109,12869158400,00,0.00,N,2,500,
20220307,84000,86000,86300,82900,143812,12088959500,00,0.00,N,5,-2500,
20220228,86500,85400,86900,84700,148641,12726373700,00,0.00,N,2,1000,
20220221,85500,82400,86800,81400,242960,20403788900,00,0.00,N,2,2200,
20220214,83300,80200,83500,79700,207714,16927206200,00,0.00,N,2,2200,
20220207,81100,82100,83000,80700,209865,17150446600,00,0.00,N,5,-900,
20220203,82000,82000,82800,79900,137471,11126528100,00,0.00,N,2,600,
20220124,81400,86000,86900,77500,365261,29855268800,00,0.00,N,5,-6100,
20220117,87500,90200,91100,85500,197367,17361964000,00,0.00,N,5,-3200,
20220110,90700,92400,93600,90700,214777,19668716100,00,0.00,N,5,-1600,
20220103,92300,94700,95000,90900,296741,27556325600,00,0.00,N,5,-2400,
20211227,94700,103500,104000,94400,425492,42370052300,00,0.00,N,5,-8300,
20211220,103000,100500,104000,99600,210031,21178885000,00,0.00,N,2,2000,
20211213,101000,100500,102000,99200,154554,15532935600,00,0.00,N,2,500,
20211206,100500,99900,103500,98500,286549,28882341100,00,0.00,N,2,500,
20211129,100000,93700,101000,89900,378626,35732543900,00,0.00,N,2,5000,
20211122,95000,96300,98100,94800,197343,19096260500,00,0.00,N,5,-1400,
20211115,96400,99300,99900,95000,203672,19780984500,00,0.00,N,5,-2600,
20211108,99000,99700,101000,95000,264605,25996658000,00,0.00,N,5,-200,
20211101,99200,104000,105000,98500,354695,35768953600,00,0.00,N,5,-3800,
20211025,103000,105000,107000,103000,152253,15956407000,00,0.00,N,5,-3000,
20211018,106000,108500,109500,104500,343272,36455431500,00,0.00,N,5,-2000,
20211012,108000,108500,110500,103500,281613,30098167500,00,0.00,N,5,-500,
20211005,108500,110500,114500,108500,231718,25613153000,00,0.00,N,5,-4000,
20210927,112500,122000,122000,112000,341983,39846946500,00,0.00,N,5,-10000,
20210923,122500,121000,124000,119500,96112,11728394500,00,0.00,N,5,-500,
20210913,123000,122500,125500,120500,335673,41345756500,00,0.00,N,3,0,
20210906,123000,117000,124000,115500,391790,47188073500,00,0.00,N,2,6000,
20210830,117000,119000,123000,117000,361377,43245901500,00,0.00,N,2,1000,
20210823,116000,112500,119000,109000,339876,39004645000,00,0.00,N,2,5500,
20210817,110500,114000,117000,109000,331585,37363635000,00,0.00,N,5,-3500,
20210809,114000,117500,121000,111500,427215,49454677500,00,0.00,N,5,-4500,
20210802,118500,125000,125500,114000,596341,70022886500,00,0.00,N,5,-4000,
20210726,122500,119000,127000,117000,510784,62611839000,00,0.00,N,2,3500,
20210719,119000,120500,124000,116500,484289,58066810500,00,0.00,N,5,-3500,
20210712,122500,107500,128500,107000,1303187,155397069500,00,0.00,N,2,18000,