KissMeData/012450/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,298000,314500,342500,286000,2897757,915985927000,00,0.00,N,5,-14500,
20241125,312500,377000,378000,312500,2937517,983497188000,00,0.00,N,5,-67000,
20241118,379500,407000,407000,348500,1814484,681400977000,00,0.00,N,5,-27500,
20241111,407000,406000,425000,398500,1635955,671703299914,00,0.00,N,2,3500,
20241104,403500,379000,407000,358500,2463003,951121161000,00,0.00,N,2,25000,
20241028,378500,379500,388000,353500,1510195,567402098500,00,0.00,N,2,500,
20241021,378000,390000,392000,368000,1479168,560354042684,00,0.00,N,5,-9500,
20241014,387500,363000,395000,351000,1968561,745404874500,00,0.00,N,2,31000,
20241007,356500,340500,368500,340000,2231286,792618497000,00,0.00,N,2,19000,
20240930,337500,317000,341500,297000,2309321,725491891424,00,0.00,N,2,20500,
20240923,317000,299999,321000,299999,1553930,481299846832,00,0.00,N,2,17001,
20240919,299999,299999,299999,299999,0,0,00,0.00,N,3,0,
20240909,299999,299999,299999,299999,0,0,00,0.00,N,3,0,
20240902,299999,299999,299999,299999,0,0,00,0.00,N,3,0,
20240826,299999,287068,306724,279310,1640253,483221686000,00,0.00,N,2,15000,
20240819,284999,316551,325344,284482,2319540,688658637500,00,0.00,N,5,-30518,
20240812,315517,315517,328448,309827,1540844,490223585500,00,0.00,N,2,1552,
20240805,313965,294827,319137,255517,4860013,1400599873000,00,0.00,N,2,15000,
20240729,298965,314999,341379,295344,4998976,1576636990000,00,0.00,N,5,-9828,
20240722,308793,293275,323275,279310,3867825,1176907203446,00,0.00,N,2,17587,
20240715,291206,273620,298448,267413,4366045,1242082745358,00,0.00,N,2,28965,
20240708,262241,249827,282931,249310,2869677,764565590500,00,0.00,N,2,12414,
20240701,249827,256034,260172,237931,1723703,425604536000,00,0.00,N,5,-8276,
20240624,258103,244655,258620,234310,1989156,489000702500,00,0.00,N,2,13966,
20240617,244137,239999,264827,235862,4128825,1039875381500,00,0.00,N,2,7758,
20240610,236379,214655,242586,213620,2349555,535232757500,00,0.00,N,2,19655,
20240603,216724,220344,251896,213103,4732852,1092966166000,00,0.00,N,2,4656,
20240527,212068,211551,233275,210517,2243263,495929515500,00,0.00,N,2,1034,
20240520,211034,214655,219310,200689,1565266,330256076000,00,0.00,N,5,-4138,
20240513,215172,225517,230689,214655,1055600,236104850500,00,0.00,N,5,-10345,
20240507,225517,224482,230172,218793,1223291,274137864705,00,0.00,N,2,2586,
20240429,222931,243103,244137,217241,2711887,619862740500,00,0.00,N,5,-20172,
20240422,243103,244655,258103,226551,3686767,898373518600,00,0.00,N,2,1035,
20240415,242068,228620,248793,214137,4376824,1013716070613,00,0.00,N,2,17586,
20240408,224482,219310,229655,212586,2168266,478853575000,00,0.00,N,2,4655,
20240401,219827,214137,253448,207413,7766279,1814348927188,00,0.00,N,2,8276,
20240325,211551,214655,232758,208448,4009941,882647924000,00,0.00,N,2,2586,
20240318,208965,188172,224482,186827,4398983,898345904200,00,0.00,N,2,22655,
20240311,186310,205862,208965,185379,3574474,687244032700,00,0.00,N,5,-20586,
20240304,206896,196551,217241,190344,5178012,1053008989800,00,0.00,N,2,12931,
20240226,193965,161379,209999,161172,9922880,1873533150100,00,0.00,N,2,34552,
20240219,159413,146999,165517,146793,3948197,630316832450,00,0.00,N,2,13241,
20240213,146172,142034,160344,138724,2337286,349141695500,00,0.00,N,2,6724,
20240205,139448,136655,142758,131586,1248200,171539326400,00,0.00,N,2,2690,
20240129,136758,146793,149172,135413,2109003,295500417800,00,0.00,N,5,-8690,
20240122,145448,150931,154344,144103,1851081,276053635000,00,0.00,N,5,-4138,
20240115,149586,148137,151965,138103,2411774,350585698715,00,0.00,N,2,3414,
20240108,146172,135620,154655,132724,3710394,533567649300,00,0.00,N,2,10552,
20240102,135620,128999,147103,128793,2373352,326834190700,00,0.00,N,2,6827,
20231226,128793,131896,132103,127034,597310,76775079100,00,0.00,N,5,-3206,
20231218,131999,130551,133551,128379,1148641,150159095700,00,0.00,N,2,1758,
20231211,130241,139034,142448,127241,2946024,390600751000,00,0.00,N,5,-5586,
20231204,135827,140896,145344,131379,3767680,526728169500,00,0.00,N,5,-4862,
20231127,140689,125172,143172,121965,4014565,534379719100,00,0.00,N,2,16448,
20231120,124241,125068,127137,123103,1050392,131479076100,00,0.00,N,5,-1241,
20231113,125482,129103,134172,120724,2116947,270618688700,00,0.00,N,5,-3621,
20231106,129103,126310,130137,122793,2063802,261785703700,00,0.00,N,2,4966,
20231030,124137,101275,125172,101172,3981232,454373408800,00,0.00,N,2,23172,
20231023,100965,93310,109655,93310,2175041,223924946700,00,0.00,N,2,3724,
20231016,97241,109655,112241,96206,2050462,212295210800,00,0.00,N,5,-12414,
20231010,109655,110172,111103,101793,2198095,236468320100,00,0.00,N,2,7449,
20231004,102206,107896,107896,101275,990839,103197302100,00,0.00,N,5,-6000,
20230925,108206,109448,111206,106344,861271,93378829300,00,0.00,N,5,-1242,
20230918,109448,115655,116586,107586,1523052,170836931100,00,0.00,N,5,-5896,
20230911,115344,121965,127758,114517,2589624,311392206450,00,0.00,N,5,-6000,
20230904,121344,119793,122482,116379,1830772,219098043300,00,0.00,N,2,2793,
20230828,118551,114827,121655,114620,1674924,197875111400,00,0.00,N,2,4758,
20230821,113793,111620,117724,107379,1882567,214379396700,00,0.00,N,2,2483,
20230814,111310,120827,121034,109758,1830280,208059985200,00,0.00,N,5,-9207,
20230807,120517,125689,128379,118034,1976551,241359552400,00,0.00,N,5,-3207,
20230731,123724,121448,130862,121344,3212691,404706118900,00,0.00,N,2,4242,
20230724,119482,132413,156206,119275,7015090,949789931301,00,0.00,N,5,-13242,
20230717,132724,139551,139551,130241,1983874,265337136400,00,0.00,N,5,-7758,
20230710,140482,140172,148862,134689,3311082,471672549500,00,0.00,N,2,4448,
20230703,136034,132413,138413,129103,2182786,294906655800,00,0.00,N,2,4241,
20230626,131793,137379,137999,128275,2862549,380732039200,00,0.00,N,5,-7241,
20230619,139034,122379,152482,122275,8509054,1201270870000,00,0.00,N,2,18207,
20230612,120827,111724,122068,109344,3805624,438978807582,00,0.00,N,2,10034,
20230605,110793,115034,116275,110689,1712978,192300448900,00,0.00,N,5,-3827,
20230530,114620,111620,115034,107689,5596457,618684268400,00,0.00,N,2,4448,
20230522,110172,112551,116689,109241,3197312,362559107000,00,0.00,N,5,-414,
20230515,110586,106551,110689,104482,2345722,252726870700,00,0.00,N,2,4035,
20230508,106551,110689,111827,105103,3073197,331227913900,00,0.00,N,5,-2173,
20230502,108724,105517,115137,104896,2398323,265520280700,00,0.00,N,2,2483,
20230424,106241,111620,118448,104896,8640715,964511192300,00,0.00,N,5,-3931,
20230417,110172,112344,116068,107172,3339397,376037079200,00,0.00,N,5,-1345,
20230410,111517,115034,124241,110172,4575054,531273898000,00,0.00,N,5,-3207,
20230403,114724,103344,118862,103241,4128960,466584877805,00,0.00,N,2,12104,
20230327,102620,94965,103448,94241,2934770,290628188800,00,0.00,N,2,7758,
20230320,94862,97965,101793,91862,4535704,435485615700,00,0.00,N,5,-3517,
20230313,98379,97862,103448,94862,3458709,344254695800,00,0.00,N,5,-517,
20230306,98896,97448,101896,97344,2522833,252196031100,00,0.00,N,2,1965,
20230227,96931,96206,97137,90103,3128369,292509329600,00,0.00,N,2,1552,
20230220,95379,91551,95689,89068,3407035,313598256200,00,0.00,N,2,4138,
20230213,91241,91241,93310,88034,3050285,277607237800,00,0.00,N,2,310,
20230206,90931,83068,92068,81724,4073582,356604909664,00,0.00,N,2,6725,
20230130,84206,80172,85137,78413,4080091,336616318900,00,0.00,N,2,4034,
20230125,80172,79344,80896,76655,2302832,181341027400,00,0.00,N,2,1448,
20230116,78724,82758,86068,76965,4764807,388070039000,00,0.00,N,5,-4241,
20230109,82965,70034,83172,69413,5532910,425274474942,00,0.00,N,2,13655,
20230102,69310,76551,78620,67862,4004491,290040282400,00,0.00,N,5,-6827,
20221226,76137,72620,77586,71586,2640957,199513517600,00,0.00,N,2,3517,
20221219,72620,73137,75931,72310,2447676,181935373300,00,0.00,N,5,-311,
20221212,72931,68586,75103,68068,2402133,173653464500,00,0.00,N,2,4345,
20221205,68586,74586,75103,67241,3082895,215785589700,00,0.00,N,5,-5896,
20221128,74482,75103,77172,73241,3816578,286881868400,00,0.00,N,2,517,
20221121,73965,74172,76551,72620,3528180,262693346000,00,0.00,N,2,103,
20221114,73862,75310,75310,68999,4741119,344895041700,00,0.00,N,5,-1758,
20221107,75620,80689,81931,72827,6364719,483977577000,00,0.00,N,5,-1966,
20221031,77586,67034,78310,62482,6940273,499651900900,00,0.00,N,2,11587,
20221024,65999,62172,67448,62172,5111374,328942467500,00,0.00,N,2,4965,
20221017,61034,59068,63827,55655,7073933,431935845100,00,0.00,N,2,2379,
20221011,56700,60200,60600,52600,6463955,363374022200,00,0.00,N,5,-2700,
20221004,59400,62700,65000,57700,6741490,413985076800,00,0.00,N,5,-2100,
20220926,61500,73300,74200,59500,11951369,779353259900,00,0.00,N,5,-12600,
20220919,74100,74800,77600,71700,6858079,511964388700,00,0.00,N,5,-300,
20220913,74400,81900,82000,73800,9022640,697138786200,00,0.00,N,5,-7200,
20220905,81600,81200,86800,78900,7535502,626437860500,00,0.00,N,2,1000,
20220829,80600,77400,84400,75200,9907927,791170640500,00,0.00,N,2,2200,
20220822,78400,70100,78600,69900,9780260,729730022300,00,0.00,N,2,7800,
20220816,70600,70700,74000,68100,4699060,333066429400,00,0.00,N,2,300,
20220808,70300,64800,73800,64000,10561511,734116497400,00,0.00,N,2,6500,
20220801,63800,63800,68600,60500,11919493,767540684200,00,0.00,N,5,-600,
20220725,64400,50100,66500,49500,13883969,833390792400,00,0.00,N,2,14500,
20220718,49900,43400,50200,43400,3080537,144236018700,00,0.00,N,2,6650,
20220711,43250,44750,44800,40850,1943023,83255547850,00,0.00,N,5,-1350,
20220704,44600,50600,50700,43250,2517966,114463553300,00,0.00,N,5,-5800,
20220627,50400,47550,51600,46950,2007977,99162658700,00,0.00,N,2,3450,
20220620,46950,53100,53200,44800,4181401,204910596800,00,0.00,N,5,-4250,
20220613,51200,58300,59500,50600,3521134,191940551500,00,0.00,N,5,-7900,
20220607,59100,56300,60800,55600,2825640,164734394200,00,0.00,N,2,3000,
20220530,56100,52800,56300,52700,1547446,84947900600,00,0.00,N,2,3800,
20220523,52300,52300,53700,50800,1466119,76564146500,00,0.00,N,2,1100,
20220516,51200,53600,53700,50300,1240738,64107446300,00,0.00,N,5,-1700,
20220509,52900,57000,57500,51800,1851255,100149791700,00,0.00,N,5,-4100,
20220502,57000,52900,57600,52900,2464462,137806591300,00,0.00,N,2,3700,
20220425,53300,51200,53400,51100,1452051,76020930300,00,0.00,N,2,900,
20220418,52400,53300,54400,52100,1247573,66451160600,00,0.00,N,5,-800,
20220411,53200,50800,53800,50300,1446880,75532702600,00,0.00,N,2,2500,
20220404,50700,52300,53000,50100,1742338,89372627800,00,0.00,N,5,-1500,
20220328,52200,55900,56400,51200,2597315,137717983300,00,0.00,N,5,-3300,
20220321,55500,51700,56200,51300,3221756,173886249000,00,0.00,N,2,4100,
20220314,51400,55300,56200,49550,3474106,179247482600,00,0.00,N,5,-3400,
20220307,54800,57700,58500,50800,3398920,186271620500,00,0.00,N,5,-1500,
20220228,56300,50100,56800,49550,5745445,309621348800,00,0.00,N,2,7400,
20220221,48900,47150,49200,45050,1847444,86279883150,00,0.00,N,2,1650,
20220214,47250,47700,48500,45100,1654164,77083845250,00,0.00,N,5,-450,
20220207,47700,49000,51700,47650,2405735,119680430350,00,0.00,N,5,-450,
20220203,48150,50900,51100,47050,1472709,71680577550,00,0.00,N,2,350,
20220124,47800,52300,52800,46250,3621062,176223188200,00,0.00,N,5,-5700,
20220117,53500,54000,54500,50800,3121529,165432007100,00,0.00,N,2,600,
20220110,52900,50500,53200,49850,2744451,141949580250,00,0.00,N,2,2800,
20220103,50100,48300,51200,47900,2794601,139971281450,00,0.00,N,2,2100,
20211227,48000,46600,48700,46400,1488523,70980241850,00,0.00,N,2,1250,
20211220,46750,46950,47000,45450,1080196,49892549500,00,0.00,N,5,-400,
20211213,47150,47350,48900,45400,2716966,127940221350,00,0.00,N,2,250,
20211206,46900,43100,49250,42450,2879214,132800944200,00,0.00,N,2,3650,
20211129,43250,41500,43750,40200,1462624,61442192300,00,0.00,N,2,200,
20211122,43050,43800,44850,42400,1595481,69385001700,00,0.00,N,5,-750,
20211115,43800,41250,45250,40950,2502041,107708626900,00,0.00,N,2,2750,
20211108,41050,41900,43000,40150,1737742,71838556400,00,0.00,N,5,-1100,
20211101,42150,44800,45200,41600,2015793,86821309900,00,0.00,N,5,-2850,
20211025,45000,46800,47350,44300,2607805,119485181400,00,0.00,N,5,-2100,
20211018,47100,50800,52100,46800,6733614,330589504400,00,0.00,N,5,-3000,
20211012,50100,48800,51700,48800,1784104,89691107800,00,0.00,N,2,1300,
20211005,48800,51600,52900,48000,2588541,129186901750,00,0.00,N,5,-3200,
20210927,52000,51600,53300,47850,3176272,160627462700,00,0.00,N,2,400,
20210923,51600,50600,52700,50200,971542,50051065800,00,0.00,N,2,500,
20210913,51100,50100,51500,49100,1315810,66301301050,00,0.00,N,2,1300,
20210906,49800,51000,51700,49000,1146888,57889315150,00,0.00,N,5,-1100,
20210830,50900,49000,52500,48650,2079801,105762412550,00,0.00,N,2,2600,
20210823,48300,47400,49000,47200,1443430,69524131600,00,0.00,N,2,950,
20210817,47350,51700,51900,47000,1995927,98063030200,00,0.00,N,5,-4050,
20210809,51400,52200,53100,50100,2774784,142588651300,00,0.00,N,5,-900,
20210802,52300,52000,56600,51600,4196704,226343255400,00,0.00,N,2,500,
20210726,51800,52100,52700,49500,1896111,97291020150,00,0.00,N,3,0,
20210719,51800,52500,53100,50500,2337695,120953436700,00,0.00,N,2,300,
20210712,51500,52200,52700,49950,2341628,119787323900,00,0.00,N,2,200,