KissMeData/012330/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,237000,244000,251000,232000,825899,197809194000,00,0.00,N,5,-2500,
20241125,239500,256000,256500,237000,950249,233789770500,00,0.00,N,5,-14500,
20241118,254000,250000,261000,246500,1202605,306999625941,00,0.00,N,2,2500,
20241111,251500,242000,263500,242000,1400241,357678734500,00,0.00,N,2,7000,
20241104,244500,248500,248500,235000,777749,189244791000,00,0.00,N,5,-4000,
20241028,248500,258500,261000,242000,1075727,267084126500,00,0.00,N,5,-8000,
20241021,256500,245500,267000,240000,1715598,434913598500,00,0.00,N,2,12000,
20241014,244500,223500,246000,220500,1450941,344228071000,00,0.00,N,2,20000,
20241007,224500,217500,227500,213500,556991,123198733000,00,0.00,N,2,7500,
20240930,217000,222500,224000,212000,397620,86239510000,00,0.00,N,5,-4500,
20240923,221500,225500,228500,219000,652393,146067762000,00,0.00,N,5,-2000,
20240919,223500,228500,228500,222000,400873,89834413500,00,0.00,N,3,0,
20240909,223500,210500,224500,207000,857371,184085087184,00,0.00,N,2,9500,
20240902,214000,218000,220000,207000,893711,189541466000,00,0.00,N,5,-3500,
20240826,217500,220500,227500,217500,888416,195838146450,00,0.00,N,5,-2000,
20240819,219500,220500,223500,218500,523237,115191962800,00,0.00,N,5,-500,
20240812,220000,213500,224500,212500,512598,112064568769,00,0.00,N,2,7500,
20240805,212500,215000,217000,200500,1063403,224134512622,00,0.00,N,5,-5000,
20240729,217500,226000,230500,216500,894120,198767784987,00,0.00,N,5,-8000,
20240722,225500,223500,230500,220000,891570,200603538500,00,0.00,N,2,2000,
20240715,223500,235500,236500,221000,683975,155463465500,00,0.00,N,5,-11000,
20240708,234500,240500,241000,230500,787250,184610709500,00,0.00,N,5,-7500,
20240701,242000,250000,252500,235000,961847,231216549000,00,0.00,N,5,-9500,
20240624,251500,235500,257500,234000,1515845,377468399500,00,0.00,N,2,14000,
20240617,237500,238000,246500,232500,1580471,376402178000,00,0.00,N,5,-500,
20240610,238000,221000,253500,218000,2659319,623014368877,00,0.00,N,2,15000,
20240603,223000,216000,227000,216000,880361,194821543470,00,0.00,N,2,8500,
20240527,214500,221500,223500,212000,1104858,239387729791,00,0.00,N,5,-7000,
20240520,221500,226500,231500,221000,859452,194192400673,00,0.00,N,5,-5500,
20240513,227000,227000,230000,224000,579457,131308543500,00,0.00,N,3,0,
20240507,227000,228500,232500,225000,692337,158004507500,00,0.00,N,2,1000,
20240429,226000,239500,242500,225000,1070462,245463009500,00,0.00,N,5,-14500,
20240422,240500,239000,248500,235000,727206,175473653900,00,0.00,N,2,6000,
20240415,234500,239500,243000,229000,797086,187904955000,00,0.00,N,5,-6000,
20240408,240500,240500,253500,234000,766763,187445973500,00,0.00,N,5,-2000,
20240401,242500,257500,259000,238500,947094,232653156500,00,0.00,N,5,-12500,
20240325,255000,259500,267000,254500,969610,253327582146,00,0.00,N,5,-7000,
20240318,262000,269500,270000,249000,1593736,415369495750,00,0.00,N,5,-7000,
20240311,269000,251500,269000,246500,1804308,470430080653,00,0.00,N,2,16000,
20240304,253000,244500,258000,244000,1348808,341099704530,00,0.00,N,2,10500,
20240226,242500,247000,248000,230000,1161776,278846238401,00,0.00,N,5,-4500,
20240219,247000,234500,250000,234500,1525692,369685103500,00,0.00,N,2,16500,
20240213,230500,233000,238000,225000,915624,211152396320,00,0.00,N,3,0,
20240205,230500,237000,237500,219000,1600159,363822669940,00,0.00,N,5,-1500,
20240129,232000,203000,232500,201500,2141865,461894934474,00,0.00,N,2,28000,
20240122,204000,200000,210500,198300,758721,155118500900,00,0.00,N,2,4400,
20240115,199600,215000,217500,198000,915467,187761294600,00,0.00,N,5,-14900,
20240108,214500,222500,223500,213000,641135,139307183500,00,0.00,N,5,-7000,
20240102,221500,235000,238000,220000,507663,114984017000,00,0.00,N,5,-15500,
20231226,237000,233000,237000,228000,325805,75498463000,00,0.00,N,2,6000,
20231218,231000,223000,233500,221500,595330,135361349500,00,0.00,N,2,6500,
20231211,224500,228000,230000,220000,1000865,225164567500,00,0.00,N,5,-2000,
20231204,226500,229000,229000,220500,463527,104429354000,00,0.00,N,5,-500,
20231127,227000,233500,234000,226000,611650,140681281854,00,0.00,N,5,-5500,
20231120,232500,226000,234500,223000,470982,107940000500,00,0.00,N,2,3000,
20231113,229500,224000,232000,220500,512574,116353925000,00,0.00,N,2,6500,
20231106,223000,220000,228000,218500,655597,146458857045,00,0.00,N,2,5000,
20231030,218000,220000,223000,207500,890008,190997746000,00,0.00,N,5,-2000,
20231023,220000,220000,225000,212000,716338,157062549905,00,0.00,N,2,2000,
20231016,218000,232000,234000,217500,685819,154532066000,00,0.00,N,5,-14500,
20231010,232500,236000,237000,230000,523061,122195531500,00,0.00,N,2,500,
20231004,232000,232000,236000,227000,468076,108562450000,00,0.00,N,5,-8500,
20230925,240500,239500,247000,238000,536646,130426266054,00,0.00,N,2,1000,
20230918,239500,237500,244500,233500,679226,162438985000,00,0.00,N,2,1500,
20230911,238000,236000,240000,230000,826793,194186228582,00,0.00,N,2,2500,
20230904,235500,230500,240000,230500,726618,171440815587,00,0.00,N,2,3000,
20230828,232500,229000,235000,223000,602673,139184377000,00,0.00,N,2,5500,
20230821,227000,231000,233000,225000,538330,122969625072,00,0.00,N,5,-2500,
20230814,229500,235000,235500,226500,594444,136867010000,00,0.00,N,5,-3500,
20230807,233000,228000,237000,225500,1468692,337554496190,00,0.00,N,2,3000,
20230731,230000,234000,236500,226000,959911,221630107500,00,0.00,N,5,-2500,
20230724,232500,244000,245000,228000,1172407,275780612500,00,0.00,N,5,-10500,
20230717,243000,248500,250000,237500,928168,225524897194,00,0.00,N,5,-5500,
20230710,248500,230500,248500,228500,1180351,281419285000,00,0.00,N,2,16000,
20230703,232500,233500,236000,229000,885092,205735781250,00,0.00,N,3,0,
20230626,232500,217500,234500,217000,1025573,234428582000,00,0.00,N,2,15500,
20230619,217000,221000,223000,217000,624992,137409042500,00,0.00,N,5,-4500,
20230612,221500,223000,225000,220500,735947,163801077500,00,0.00,N,5,-1000,
20230605,222500,224000,229000,218000,900379,200032344834,00,0.00,N,5,-500,
20230530,223000,228000,229000,220000,919579,205467294750,00,0.00,N,5,-4000,
20230522,227000,227500,231000,223000,813072,185371768000,00,0.00,N,2,500,
20230515,226500,224500,230000,219000,932490,210056372500,00,0.00,N,2,1500,
20230508,225000,219000,230500,219000,846847,191087698000,00,0.00,N,2,7000,
20230502,218000,218500,224000,217500,538488,118494452000,00,0.00,N,2,500,
20230424,217500,232000,239500,216500,2127047,483712982000,00,0.00,N,5,-12500,
20230417,230000,230000,231000,223000,1001556,227607344380,00,0.00,N,5,-1000,
20230410,231000,213000,233500,212000,1690197,381925279500,00,0.00,N,2,17500,
20230403,213500,216500,219500,213000,807994,174091658000,00,0.00,N,5,-2500,
20230327,216000,212000,218000,210500,800543,171215931000,00,0.00,N,2,5500,
20230320,210500,217500,219500,210000,809384,173667528000,00,0.00,N,5,-7000,
20230313,217500,217000,220500,211500,795777,172227678500,00,0.00,N,2,1000,
20230306,216500,218000,222000,214000,989785,216115391000,00,0.00,N,3,0,
20230227,216500,216500,219500,210000,896366,193070710496,00,0.00,N,5,-2500,
20230220,219000,213500,221000,210000,891888,192681005853,00,0.00,N,2,6000,
20230213,213000,207500,217500,205000,1133496,240782243098,00,0.00,N,2,5000,
20230206,208000,208500,209500,205000,873450,180774607400,00,0.00,N,5,-500,
20230130,208500,215500,216500,205000,1582701,328824477800,00,0.00,N,5,-6000,
20230125,214500,210000,222000,209500,627908,135827998572,00,0.00,N,2,5000,
20230116,209500,217000,218500,206000,911130,192822658075,00,0.00,N,5,-7000,
20230109,216500,217500,221000,213500,1080062,233992215309,00,0.00,N,2,2500,
20230102,214000,201000,216500,197500,1030427,213050606000,00,0.00,N,2,13500,
20221226,200500,206000,211500,200000,755173,156223221000,00,0.00,N,5,-6000,
20221219,206500,205500,209000,199000,737626,150521985200,00,0.00,N,3,0,
20221212,206500,208500,210000,199500,865765,178205404500,00,0.00,N,5,-2000,
20221205,208500,213500,214000,204000,879547,182604076000,00,0.00,N,5,-5000,
20221128,213500,208000,216500,203000,973854,205556046500,00,0.00,N,2,4000,
20221121,209500,217000,217000,208000,541487,114383295500,00,0.00,N,5,-6500,
20221114,216000,220000,223500,211000,875259,190317405000,00,0.00,N,5,-3500,
20221107,219500,220500,226000,217000,1041739,229260045850,00,0.00,N,2,500,
20221031,219000,221500,223500,214000,1077716,235327327314,00,0.00,N,3,0,
20221024,219000,203500,221000,195000,1319486,273534693000,00,0.00,N,2,15000,
20221017,204000,194500,209000,192000,912627,184823909000,00,0.00,N,2,9000,
20221011,195000,199000,202000,194000,859322,169264952700,00,0.00,N,5,-7000,
20221004,202000,193500,208000,191500,805121,161076541500,00,0.00,N,2,11000,
20220926,191000,204000,204500,189500,1101911,216321371500,00,0.00,N,5,-15500,
20220919,206500,211000,216500,206000,768317,162040617000,00,0.00,N,5,-3500,
20220913,210000,219500,222000,207500,938231,199481247340,00,0.00,N,5,-9500,
20220905,219500,214000,220000,213000,643472,139487988000,00,0.00,N,2,5500,
20220829,214000,208000,218500,205000,867887,184125194000,00,0.00,N,2,1500,
20220822,212500,213000,214000,204500,872618,183715916000,00,0.00,N,5,-2000,
20220816,214500,224000,225500,206500,1592967,342747283000,00,0.00,N,5,-12000,
20220808,226500,223000,227500,221000,768444,172251317000,00,0.00,N,2,2000,
20220801,224500,226500,231500,223500,994200,226080868000,00,0.00,N,5,-4000,
20220725,228500,217000,231000,217000,1152597,261439160408,00,0.00,N,2,10000,
20220718,218500,213000,223500,210000,1144123,249898315500,00,0.00,N,2,7000,
20220711,211500,205000,215000,200000,1137327,237985455500,00,0.00,N,2,7000,
20220704,204500,201500,206000,190000,1137313,225832496000,00,0.00,N,2,3000,
20220627,201500,199000,208500,197000,1023421,206852403500,00,0.00,N,2,4000,
20220620,197500,202000,203500,193000,895936,177863925000,00,0.00,N,5,-4500,
20220613,202000,211500,214000,197000,1281933,262643026382,00,0.00,N,5,-15500,
20220607,217500,215000,222500,213500,1095752,239156159000,00,0.00,N,2,2500,
20220530,215000,203500,218500,203000,1674472,359415035500,00,0.00,N,2,13000,
20220523,202000,204000,204500,198000,796387,160289511500,00,0.00,N,5,-500,
20220516,202500,201000,202500,194500,1086024,215927381500,00,0.00,N,2,3000,
20220509,199500,200500,202500,193500,1783724,352546997000,00,0.00,N,5,-3000,
20220502,202500,205000,209000,201500,651334,133965724500,00,0.00,N,5,-5000,
20220425,207500,208000,211000,199000,1516259,311766445500,00,0.00,N,5,-5500,
20220418,213000,206000,215000,206000,1048273,221644292500,00,0.00,N,2,7000,
20220411,206000,209000,211000,204500,1046221,216956596500,00,0.00,N,5,-3000,
20220404,209000,215500,218500,208000,930695,198559370500,00,0.00,N,5,-8000,
20220328,217000,208500,219000,206000,1074090,229525684750,00,0.00,N,2,6500,
20220321,210500,211000,214000,205500,935092,196165707000,00,0.00,N,3,0,
20220314,210500,208500,214000,201500,1352808,280685948000,00,0.00,N,2,1000,
20220307,209500,221000,224000,208500,1181410,255963047000,00,0.00,N,5,-15500,
20220228,225000,221500,229000,219000,774275,173521214000,00,0.00,N,3,0,
20220221,225000,224500,229500,220000,1008427,227056916963,00,0.00,N,5,-3500,
20220214,228500,226500,233000,223000,905922,206237544500,00,0.00,N,5,-2500,
20220207,231000,229500,235000,225000,947987,218039892000,00,0.00,N,2,500,
20220203,230500,233000,236500,228000,403379,93330106000,00,0.00,N,5,-1500,
20220124,232000,236500,237500,222000,1424579,328100867000,00,0.00,N,5,-6000,
20220117,238000,255000,256000,235000,1377814,333439241500,00,0.00,N,5,-17500,
20220110,255500,268000,273000,252500,1309111,339086681000,00,0.00,N,5,-14000,
20220103,269500,255500,278000,253000,2426105,645249784500,00,0.00,N,2,15000,
20211227,254500,264000,265500,254000,945926,246238990000,00,0.00,N,5,-8500,
20211220,263000,245000,264000,240000,1339581,338867898500,00,0.00,N,2,17000,
20211213,246000,246500,251000,240500,982109,241488748500,00,0.00,N,2,1500,
20211206,244500,237000,245500,234000,1194465,288527596000,00,0.00,N,2,6000,
20211129,238500,226500,241500,220000,1600388,367790874000,00,0.00,N,2,5500,
20211122,233000,238000,250000,231500,1208490,291597192000,00,0.00,N,5,-5000,
20211115,238000,245500,249500,236500,1210244,291839076000,00,0.00,N,5,-5000,
20211108,243000,252000,254500,239000,1123645,275906822500,00,0.00,N,5,-9500,
20211101,252500,252500,258000,250000,1021111,258593960500,00,0.00,N,2,500,
20211025,252000,264500,272500,251000,1259517,330144549000,00,0.00,N,5,-12500,
20211018,264500,270000,274000,262500,843305,226891142250,00,0.00,N,5,-6500,
20211012,271000,265000,275000,259500,1256121,337605465700,00,0.00,N,2,5000,
20211005,266000,246000,270000,244500,1466658,377988872500,00,0.00,N,2,16500,
20210927,249500,256500,259500,247000,1363732,345649491500,00,0.00,N,5,-10500,
20210923,260000,263000,266000,259500,528263,138516120000,00,0.00,N,5,-7500,
20210913,267500,266000,273000,262500,1115160,298855277500,00,0.00,N,5,-500,
20210906,268000,279000,281500,265500,1422380,390444952500,00,0.00,N,5,-10000,
20210830,278000,276000,280500,271500,1147291,316963618486,00,0.00,N,2,7000,
20210823,271000,254000,271500,254000,1242482,328861089500,00,0.00,N,2,19500,
20210817,251500,268500,271500,249000,1074412,280043469000,00,0.00,N,5,-17000,
20210809,268500,275000,278000,266000,1046103,284050643500,00,0.00,N,5,-8000,
20210802,276500,268000,279000,266500,1042466,286400575500,00,0.00,N,2,10000,
20210726,266500,279500,279500,266500,1866185,507151575000,00,0.00,N,5,-13000,
20210719,279500,281000,283000,276000,1072383,299878803000,00,0.00,N,5,-5000,
20210712,284500,278500,287000,278000,931084,263909622000,00,0.00,N,2,8000,