KissMeData/000210/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,34600,35850,36400,34550,252977,8979359750,00,0.00,N,5,-900,
20241118,35500,34000,36300,33950,181742,6426639700,00,0.00,N,2,1300,
20241111,34200,35950,36000,33250,388313,13349925850,00,0.00,N,5,-1750,
20241104,35950,40650,40650,35850,526686,19941116000,00,0.00,N,5,-4200,
20241028,40150,39700,41200,38750,208499,8362172450,00,0.00,N,2,600,
20241021,39550,42600,42950,39500,173034,7117979500,00,0.00,N,5,-2550,
20241014,42100,43000,44000,41450,134705,5711696650,00,0.00,N,5,-1100,
20241007,43200,43650,45500,42900,128280,5686186150,00,0.00,N,5,-850,
20240930,44050,45600,45650,42950,123764,5451022950,00,0.00,N,5,-900,
20240923,44950,41850,45600,40100,407829,17337406950,00,0.00,N,2,3500,
20240919,41450,42800,43400,41450,111661,4732556800,00,0.00,N,5,-950,
20240909,42400,41300,42950,40750,259008,10788089800,00,0.00,N,2,300,
20240902,42100,46100,47400,41550,316759,13904332050,00,0.00,N,5,-4000,
20240826,46100,47700,49050,45650,191060,9008964550,00,0.00,N,5,-1450,
20240819,47550,45300,49300,45300,279431,13214875350,00,0.00,N,2,2400,
20240812,45150,43950,46300,43850,256167,11544716550,00,0.00,N,2,1450,
20240805,43700,53500,53500,43000,1030565,47517635050,00,0.00,N,5,-10800,
20240729,54500,54900,60000,51300,618465,34093283000,00,0.00,N,5,-400,
20240722,54900,55400,55400,52900,220438,11928730500,00,0.00,N,5,-200,
20240715,55100,59400,59400,53900,351857,19893589500,00,0.00,N,5,-3900,
20240708,59000,56000,59400,55400,295490,16998307700,00,0.00,N,2,2600,
20240701,56400,59500,59600,54900,321323,18178813100,00,0.00,N,5,-2700,
20240624,59100,56800,59500,56400,371138,21560337800,00,0.00,N,2,2300,
20240617,56800,55400,58900,53800,479877,26914750400,00,0.00,N,2,1400,
20240610,55400,58000,60300,54200,637580,36488744700,00,0.00,N,5,-3500,
20240603,58900,54900,62000,53400,943497,53971427900,00,0.00,N,2,3500,
20240527,55400,57000,58600,52900,334539,18490411800,00,0.00,N,5,-2000,
20240520,57400,59000,61900,57400,495944,29686402600,00,0.00,N,5,-1100,
20240513,58500,54900,59200,53900,236124,13440482000,00,0.00,N,2,4000,
20240507,54500,56100,56400,54100,220804,12233296500,00,0.00,N,5,-1100,
20240429,55600,50700,59000,50700,555041,31098647800,00,0.00,N,2,5100,
20240422,50500,50600,50900,49150,152218,7616358150,00,0.00,N,2,1100,
20240415,49400,50000,52100,48250,209469,10431045700,00,0.00,N,5,-1200,
20240408,50600,53200,53500,49900,191255,9927831200,00,0.00,N,5,-2100,
20240401,52700,53400,56700,51600,372781,20253124900,00,0.00,N,2,100,
20240325,52600,53300,53900,51500,211244,11098836600,00,0.00,N,5,-400,
20240318,53000,45800,54100,45700,979451,50712315050,00,0.00,N,2,8150,
20240311,44850,45200,46450,44500,247197,11259559150,00,0.00,N,5,-750,
20240304,45600,48050,48900,44800,276714,12808990050,00,0.00,N,5,-2000,
20240226,47600,51400,51400,47450,206751,10050006950,00,0.00,N,5,-3100,
20240219,50700,51400,52900,50100,232535,11942977000,00,0.00,N,5,-1000,
20240213,51700,55800,56300,49750,374163,19292200900,00,0.00,N,5,-3600,
20240205,55300,57400,59100,53600,405836,22932084500,00,0.00,N,5,-2900,
20240129,58200,51900,58800,51600,566122,32006835000,00,0.00,N,2,5800,
20240122,52400,50900,53400,50000,142861,7364135300,00,0.00,N,2,1500,
20240115,50900,54700,54700,50300,240569,12665524200,00,0.00,N,5,-3400,
20240108,54300,48850,55600,48500,551761,28944328450,00,0.00,N,2,5050,
20240102,49250,50500,51400,48200,145871,7288515250,00,0.00,N,5,-2150,
20231226,51400,52600,52700,50100,171983,8787896300,00,0.00,N,5,-1000,
20231218,52400,49350,52500,49350,253855,12946314950,00,0.00,N,2,2600,
20231211,49800,49150,50200,47400,247558,12055312800,00,0.00,N,2,900,
20231204,48900,48500,49850,47250,254047,12394230150,00,0.00,N,2,700,
20231127,48200,47350,48850,46800,163207,7843963050,00,0.00,N,2,900,
20231120,47300,48950,48950,46250,149445,7092425350,00,0.00,N,5,-1600,
20231113,48900,47800,49300,46350,205627,9809465350,00,0.00,N,2,1550,
20231106,47350,46000,48200,45250,425289,19968309300,00,0.00,N,2,1850,
20231030,45500,40700,46000,40650,620497,26979742450,00,0.00,N,2,4550,
20231023,40950,39900,41750,38750,252457,10215931250,00,0.00,N,2,350,
20231016,40600,40500,42050,40150,281739,11624647050,00,0.00,N,5,-50,
20231010,40650,40800,41700,39300,215055,8714355900,00,0.00,N,2,200,
20231004,40450,42300,42300,40200,186175,7620925900,00,0.00,N,5,-2050,
20230925,42500,42100,42550,41000,224497,9389900900,00,0.00,N,2,300,
20230918,42200,42200,43050,41600,287976,12223802250,00,0.00,N,2,50,
20230911,42150,38700,42350,38350,506371,20740025550,00,0.00,N,2,3450,
20230904,38700,37550,39100,37350,243791,9327457250,00,0.00,N,2,900,
20230828,37800,37200,39600,37200,271915,10433001750,00,0.00,N,2,650,
20230821,37150,37650,39050,36650,310798,11609530850,00,0.00,N,5,-550,
20230814,37700,40800,40900,36650,367738,14037796600,00,0.00,N,5,-3000,
20230807,40700,41600,42000,39550,437872,17903878200,00,0.00,N,5,-900,
20230731,41600,38050,42200,37800,571818,23146228750,00,0.00,N,2,4750,
20230724,36850,38100,38400,35850,431548,15927349200,00,0.00,N,5,-900,
20230717,37750,38300,39200,36850,307431,11662896850,00,0.00,N,5,-550,
20230710,38300,37200,39250,36850,351899,13348634050,00,0.00,N,2,1250,
20230703,37050,41300,42050,36650,840141,32803818400,00,0.00,N,5,-4250,
20230626,41300,43500,43900,40750,413888,17382826550,00,0.00,N,5,-1700,
20230619,43000,45000,46200,42500,312701,13913732600,00,0.00,N,5,-1950,
20230612,44950,47900,47900,44700,370543,16993476050,00,0.00,N,5,-2800,
20230605,47750,46800,48700,46650,306562,14532701000,00,0.00,N,2,1350,
20230530,46400,46150,46700,45550,194277,8950716200,00,0.00,N,2,400,
20230522,46000,47000,47950,45700,286493,13442989400,00,0.00,N,5,-900,
20230515,46900,47500,47900,45700,364531,16978473500,00,0.00,N,5,-850,
20230508,47750,48250,50200,47400,354941,17354132350,00,0.00,N,5,-500,
20230502,48250,49500,50900,47900,257785,12672973200,00,0.00,N,5,-1200,
20230424,49450,52000,52200,48900,376361,18770772100,00,0.00,N,5,-2450,
20230417,51900,52200,53100,50700,266669,13870346500,00,0.00,N,5,-300,
20230410,52200,51400,53000,50700,258212,13386424700,00,0.00,N,2,800,
20230403,51400,53300,54900,51200,285391,15075232100,00,0.00,N,5,-1900,
20230327,53300,51200,54000,50400,271038,14125700200,00,0.00,N,2,2200,
20230320,51100,51300,52500,50200,263508,13500682000,00,0.00,N,5,-200,
20230313,51300,55300,56000,51000,360738,19006962200,00,0.00,N,5,-4000,
20230306,55300,58400,58400,54900,333589,18761683800,00,0.00,N,5,-2500,
20230227,57800,57600,59800,57300,199402,11639696400,00,0.00,N,5,-500,
20230220,58300,59000,60900,57400,301132,17865382600,00,0.00,N,5,-700,
20230213,59000,57600,59600,56500,302848,17554620900,00,0.00,N,2,900,
20230206,58100,58500,58900,56900,290478,16795123100,00,0.00,N,5,-700,
20230130,58800,62100,62700,58500,480418,29067151700,00,0.00,N,5,-3500,
20230125,62300,63000,63400,61600,199707,12452674100,00,0.00,N,5,-400,
20230116,62700,60900,63300,60600,274256,16932551000,00,0.00,N,2,1700,
20230109,61000,59400,61900,58900,203356,12370813300,00,0.00,N,2,2300,
20230102,58700,58300,59900,54900,291330,16727716800,00,0.00,N,5,-500,
20221226,59200,61400,62600,57900,376201,22838275100,00,0.00,N,5,-2200,
20221219,61400,61500,62700,60700,222013,13658868800,00,0.00,N,5,-400,
20221212,61800,65200,65800,61400,300553,19042537800,00,0.00,N,5,-3300,
20221205,65100,67400,68200,64700,238985,15851614000,00,0.00,N,5,-2300,
20221128,67400,69500,70700,67400,293786,20248680800,00,0.00,N,5,-2700,
20221121,70100,65600,71200,63600,412193,27992617400,00,0.00,N,2,5400,
20221114,64700,64900,67500,64200,260779,17245843700,00,0.00,N,2,200,
20221107,64500,61300,66600,60600,291397,18633949900,00,0.00,N,2,3200,
20221031,61300,62400,63200,59900,291493,18042156400,00,0.00,N,2,300,
20221024,61000,58900,61900,58200,293162,17528145900,00,0.00,N,2,3200,
20221017,57800,58000,61500,56900,431453,25366078000,00,0.00,N,5,-800,
20221011,58600,58000,59800,56400,209094,12057566500,00,0.00,N,5,-900,
20221004,59500,58000,60200,56900,265065,15559165900,00,0.00,N,2,2200,
20220926,57300,67400,67400,57000,625447,37768352200,00,0.00,N,5,-8900,
20220919,66200,67600,68400,65200,331303,22053685300,00,0.00,N,5,-1400,
20220913,67600,66000,68900,65900,319823,21504297500,00,0.00,N,2,2000,
20220905,65600,66100,67200,64700,257106,16932423700,00,0.00,N,5,-200,
20220829,65800,67000,68400,65200,329251,21910013600,00,0.00,N,5,-2800,
20220822,68600,66400,68600,64500,418173,27893173600,00,0.00,N,2,1500,
20220816,67100,70900,70900,66500,313354,21344551200,00,0.00,N,5,-3100,
20220808,70200,66500,70200,65000,519254,35217352900,00,0.00,N,2,3500,
20220801,66700,64800,71200,64200,919468,62535053200,00,0.00,N,2,1700,
20220725,65000,64800,66000,63100,390165,25014651800,00,0.00,N,3,0,
20220718,65000,65200,70100,64600,411847,27536399900,00,0.00,N,2,200,
20220711,64800,66900,69100,63400,679233,44262710800,00,0.00,N,5,-2500,
20220704,67300,71600,72000,63300,604153,40472047200,00,0.00,N,5,-4000,
20220627,71300,64500,73000,63700,801429,56212014200,00,0.00,N,2,7100,
20220620,64200,67200,69200,61400,566230,36950552300,00,0.00,N,5,-2900,
20220613,67100,69700,71200,63600,780828,53296346900,00,0.00,N,5,-3700,
20220607,70800,68600,70900,65800,589226,40463307000,00,0.00,N,2,1600,
20220530,69200,67300,71000,67300,803959,55649776800,00,0.00,N,2,2500,
20220523,66700,62300,67000,60100,603163,38817939900,00,0.00,N,2,4300,
20220516,62400,63800,63800,60700,198497,12390661600,00,0.00,N,5,-1100,
20220509,63500,64000,65300,60900,309740,19481769000,00,0.00,N,5,-1100,
20220502,64600,61400,66200,61400,606158,39245563300,00,0.00,N,2,2700,
20220425,61900,59800,62200,58100,285460,17188226500,00,0.00,N,2,1700,
20220418,60200,58800,60600,58500,156340,9289310300,00,0.00,N,2,1300,
20220411,58900,59500,60400,58700,199726,11827116900,00,0.00,N,5,-800,
20220404,59700,61600,62600,59200,209398,12799000600,00,0.00,N,5,-1900,
20220328,61600,58600,61700,58000,349883,21011050500,00,0.00,N,2,3000,
20220321,58600,59900,60600,58300,292689,17421419500,00,0.00,N,5,-800,
20220314,59400,58700,61000,58000,214323,12739646200,00,0.00,N,2,200,
20220307,59200,59600,60000,56400,260595,15109711800,00,0.00,N,5,-1500,
20220228,60700,59300,61400,58600,194804,11750539300,00,0.00,N,2,1300,
20220221,59400,60400,61900,59100,211724,12779321000,00,0.00,N,5,-2000,
20220214,61400,57500,61700,55200,319179,18621929600,00,0.00,N,2,3400,
20220207,58000,57500,61000,57000,366049,21528670200,00,0.00,N,2,500,
20220203,57500,56300,57800,56300,79189,4516492100,00,0.00,N,2,1600,
20220124,55900,59300,61000,53900,459853,26160911800,00,0.00,N,5,-4500,
20220117,60400,63800,65000,59900,348593,21837073300,00,0.00,N,5,-4100,
20220110,64500,66100,67200,64500,340598,22466534800,00,0.00,N,5,-1700,
20220103,66200,61000,66600,60900,503403,32378173900,00,0.00,N,2,5300,
20211227,60900,63900,64400,60400,281290,17470152200,00,0.00,N,5,-3000,
20211220,63900,64100,64700,62200,205405,13032098600,00,0.00,N,5,-600,
20211213,64500,63600,64500,61200,273880,17286126800,00,0.00,N,2,1000,
20211206,63500,61800,64300,60900,315038,19845828300,00,0.00,N,2,1700,
20211129,61800,58100,62300,55400,633262,37240218200,00,0.00,N,2,2400,
20211122,59400,60700,62000,58900,473107,28655751000,00,0.00,N,5,-2000,
20211115,61400,65000,65200,60400,581088,36106579900,00,0.00,N,5,-2900,
20211108,64300,63900,66400,63100,346365,22249941700,00,0.00,N,2,400,
20211101,63900,66500,68400,63400,533050,34982698000,00,0.00,N,5,-1800,
20211025,65700,67600,69000,65500,386124,25944947800,00,0.00,N,5,-2300,
20211018,68000,69800,69900,67000,379025,25939274300,00,0.00,N,5,-1700,
20211012,69700,69500,70300,68700,297337,20618068900,00,0.00,N,5,-200,
20211005,69900,73500,73600,68900,609744,43091092700,00,0.00,N,5,-4100,
20210927,74000,70500,78000,70200,1541982,116441602500,00,0.00,N,2,3500,
20210923,70500,71200,71900,70200,136822,9686833500,00,0.00,N,5,-1700,
20210913,72200,71000,74300,70100,618703,44628866600,00,0.00,N,2,1000,
20210906,71200,72100,73200,69400,385903,27457554800,00,0.00,N,5,-900,
20210830,72100,71600,73900,70900,373186,26997733900,00,0.00,N,2,1100,
20210823,71000,68700,71900,68200,348454,24557204800,00,0.00,N,2,2600,
20210817,68400,73000,73600,68100,561556,39660744100,00,0.00,N,5,-4900,
20210809,73300,76500,76600,72400,694954,51762981400,00,0.00,N,5,-3300,
20210802,76600,78900,79700,76400,601596,46360842600,00,0.00,N,5,-2300,
20210726,78900,79600,79600,76800,522997,40910450400,00,0.00,N,5,-600,
20210719,79500,81100,81200,78500,481643,38298071600,00,0.00,N,5,-1500,
20210712,81000,77700,81600,77500,659851,53173897000,00,0.00,N,2,3700,