KissMeData/000810/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,392500,387500,395000,368000,601159,230198060500,00,0.00,N,2,11500,
20241118,381000,332000,389000,332000,818737,304062289120,00,0.00,N,2,47000,
20241111,334000,340500,353500,331500,414776,141073642953,00,0.00,N,5,-11000,
20241104,345000,341000,352000,336500,307434,106083215500,00,0.00,N,2,1000,
20241028,344000,357500,359500,335000,615019,214219049453,00,0.00,N,5,-12500,
20241021,356500,353500,366500,345000,752966,266979369771,00,0.00,N,2,4000,
20241014,352500,335000,356000,335000,471895,165343460515,00,0.00,N,2,16500,
20241007,336000,336000,341000,324500,379983,126841413000,00,0.00,N,2,1000,
20240930,335000,355000,356000,331000,359860,121977191500,00,0.00,N,5,-17500,
20240923,352500,373000,375000,345000,506700,180218641173,00,0.00,N,5,-17000,
20240919,369500,350000,369500,347000,309396,111732323152,00,0.00,N,2,12000,
20240909,357500,349500,358000,337000,416910,144368012000,00,0.00,N,2,5500,
20240902,352000,345500,383500,343000,514461,187577336652,00,0.00,N,2,5500,
20240826,346500,354000,359500,334500,384812,133497769000,00,0.00,N,5,-9500,
20240819,356000,341000,362000,339500,422373,148697978000,00,0.00,N,2,15000,
20240812,341000,355500,364500,334500,395852,137067985945,00,0.00,N,5,-10000,
20240805,351000,350000,358000,324000,497996,171178353510,00,0.00,N,5,-13000,
20240729,364000,352500,376000,348000,375124,135893737500,00,0.00,N,2,11500,
20240722,352500,363000,373500,345000,372872,133720242500,00,0.00,N,5,-10500,
20240715,363000,390000,390000,359000,473266,174359661500,00,0.00,N,5,-19000,
20240708,382000,372000,388000,359000,529951,198822420624,00,0.00,N,3,0,
20240701,382000,383500,393000,359000,574130,215808699971,00,0.00,N,5,-7000,
20240624,389000,369000,393500,347500,469385,172181672750,00,0.00,N,2,20000,
20240617,369000,333000,370000,327000,451605,158103152500,00,0.00,N,2,36000,
20240610,333000,337500,345000,324000,515345,172533474000,00,0.00,N,5,-10000,
20240603,343000,358500,364000,337500,308486,107209307000,00,0.00,N,5,-5500,
20240527,348500,336000,356000,332500,426788,146894300500,00,0.00,N,2,13500,
20240520,335000,365500,374500,329000,571880,200311167573,00,0.00,N,5,-36000,
20240513,371000,334000,380000,326000,611750,218139107515,00,0.00,N,2,44500,
20240507,326500,309000,331000,304000,313502,99278138000,00,0.00,N,2,25500,
20240429,301000,304500,317500,300000,336178,103525977540,00,0.00,N,5,-10500,
20240422,311500,282000,318000,282000,475124,144254756050,00,0.00,N,2,34000,
20240415,277500,287500,290500,272500,505467,141720306441,00,0.00,N,5,-11000,
20240408,288500,304000,318500,280500,530565,157591256318,00,0.00,N,5,-11500,
20240401,300000,310500,315000,296500,432646,131748779500,00,0.00,N,5,-6000,
20240325,306000,335500,342000,305000,604537,191534587736,00,0.00,N,5,-29000,
20240318,335000,312500,346000,301500,695644,225674466747,00,0.00,N,2,25500,
20240311,309500,307500,321000,298500,763540,237753190696,00,0.00,N,5,-500,
20240304,310000,295000,322000,288000,633043,193106911758,00,0.00,N,2,12000,
20240226,298000,305000,308000,285500,497804,146754019786,00,0.00,N,5,-10500,
20240219,308500,304000,321500,296000,581685,178650234750,00,0.00,N,2,4500,
20240213,304000,333000,340000,290500,582877,179448348778,00,0.00,N,5,-29000,
20240205,333000,302000,333000,288500,753132,231686754859,00,0.00,N,2,34000,
20240129,299000,240500,301000,240000,777634,214936233250,00,0.00,N,2,58000,
20240122,241000,232500,244000,231000,274712,65313608000,00,0.00,N,2,9500,
20240115,231500,254500,258500,231000,422582,101945043363,00,0.00,N,5,-23000,
20240108,254500,249500,255000,245500,240200,59949168382,00,0.00,N,2,6500,
20240102,248000,259000,261000,246500,259670,65861243831,00,0.00,N,5,-15000,
20231226,263000,257500,263000,253000,166120,42834080500,00,0.00,N,2,7500,
20231218,255500,257500,259500,250000,312110,79500684250,00,0.00,N,5,-4500,
20231211,260000,254000,260000,250500,425068,108715760500,00,0.00,N,2,7500,
20231204,252500,257500,269000,252000,311614,80694891000,00,0.00,N,5,-5000,
20231127,257500,264000,272000,255000,459462,120655629536,00,0.00,N,5,-4000,
20231120,261500,246000,268500,245000,300748,77056917770,00,0.00,N,2,16500,
20231113,245000,250500,255500,239000,452199,111918369500,00,0.00,N,5,-5000,
20231106,250000,249000,263000,239000,474752,117524228750,00,0.00,N,2,1500,
20231030,248500,250500,264000,234000,433291,109867177892,00,0.00,N,5,-2500,
20231023,251000,261500,261500,250500,313248,80176765000,00,0.00,N,5,-9000,
20231016,260000,257500,266500,255000,410165,106937063867,00,0.00,N,2,2000,
20231010,258000,263000,267500,253500,412264,106571275233,00,0.00,N,5,-2000,
20231004,260000,261500,262500,251500,325534,83709665567,00,0.00,N,5,-500,
20230925,260500,266500,271000,257000,310316,81955535303,00,0.00,N,5,-8000,
20230918,268500,265000,274500,262000,391745,104363670000,00,0.00,N,2,1000,
20230911,267500,259000,271000,257000,539588,143027392992,00,0.00,N,2,8500,
20230904,259000,242500,259000,239000,302246,75190015500,00,0.00,N,2,12500,
20230828,246500,256500,257500,242500,360985,89503864500,00,0.00,N,5,-8000,
20230821,254500,252500,257000,247500,299857,75664173250,00,0.00,N,2,3500,
20230814,251000,249500,256000,244500,231319,57750266500,00,0.00,N,2,500,
20230807,250500,245500,253500,245000,434082,108189443174,00,0.00,N,2,3000,
20230731,247500,244500,247500,236500,375533,90986671000,00,0.00,N,2,5000,
20230724,242500,238500,246000,233000,326710,78332026489,00,0.00,N,2,2500,
20230717,240000,242500,244500,233000,290154,69293698500,00,0.00,N,5,-4500,
20230710,244500,223500,248500,222000,560735,134145405400,00,0.00,N,2,22500,
20230703,222000,229500,233000,220500,336866,75992033500,00,0.00,N,5,-8000,
20230626,230000,224000,233500,221500,405115,92045623158,00,0.00,N,2,7000,
20230619,223000,223000,230000,215000,351626,77959101500,00,0.00,N,5,-1000,
20230612,224000,236500,237000,220000,527777,118940967000,00,0.00,N,5,-11000,
20230605,235000,229000,245000,227500,425841,101440067500,00,0.00,N,2,7000,
20230530,228000,233500,234000,221000,419495,94759073250,00,0.00,N,5,-4000,
20230522,232000,237500,239500,230000,304519,71793000250,00,0.00,N,5,-3500,
20230515,235500,224000,236500,224000,302468,69559760500,00,0.00,N,2,10000,
20230508,225500,225500,234500,222000,448025,102841621162,00,0.00,N,5,-1500,
20230502,227000,229500,232000,225500,221972,50504462539,00,0.00,N,2,2000,
20230424,225000,216500,231500,212500,724813,161608275668,00,0.00,N,2,8500,
20230417,216500,207500,218500,205500,460028,97598433530,00,0.00,N,2,9000,
20230410,207500,201500,208500,201000,350348,71982138000,00,0.00,N,2,5000,
20230403,202500,206000,210000,201500,264397,54356340500,00,0.00,N,5,-3500,
20230327,206000,203000,209500,199800,339644,69674880400,00,0.00,N,2,3500,
20230320,202500,214500,215500,201000,396489,82398964331,00,0.00,N,5,-13000,
20230313,215500,215500,218000,211000,491113,105550305000,00,0.00,N,2,1500,
20230306,214000,212500,217000,207000,444991,94782198164,00,0.00,N,2,3000,
20230227,211000,213500,219500,210500,393621,84611703652,00,0.00,N,5,-2500,
20230220,213500,205500,217500,203000,428654,90209858313,00,0.00,N,2,7000,
20230213,206500,202000,207000,200500,343366,70121683616,00,0.00,N,2,3000,
20230206,203500,204000,205500,199200,365362,73973686300,00,0.00,N,5,-1500,
20230130,205000,207500,209500,201000,626149,127817070000,00,0.00,N,5,-4500,
20230125,209500,205000,210000,204000,199210,41175206250,00,0.00,N,2,3500,
20230116,206000,200000,212500,198500,433758,89022203500,00,0.00,N,2,5000,
20230109,201000,205000,207500,197500,376333,75704244500,00,0.00,N,5,-3000,
20230102,204000,200500,205000,190500,335036,65875839500,00,0.00,N,2,4000,
20221226,200000,215000,216500,198500,332435,69109212000,00,0.00,N,5,-16500,
20221219,216500,212000,218000,212000,274048,58893095500,00,0.00,N,2,2500,
20221212,214000,207000,214500,205000,481705,102075628296,00,0.00,N,2,7000,
20221205,207000,198000,207000,195000,600364,121028177500,00,0.00,N,2,10000,
20221128,197000,201000,206000,196500,425509,86108287000,00,0.00,N,5,-6500,
20221121,203500,195000,203500,193000,305588,60507534000,00,0.00,N,2,9500,
20221114,194000,200000,201000,191000,472845,91980514500,00,0.00,N,5,-6500,
20221107,200500,206500,207000,198500,397234,80006121500,00,0.00,N,5,-5500,
20221031,206000,202000,207000,198500,420054,85155218304,00,0.00,N,2,2000,
20221024,204000,199000,204000,193500,359530,71148597250,00,0.00,N,2,7500,
20221017,196500,192000,198500,191000,353372,69182304701,00,0.00,N,2,4000,
20221011,192500,193500,195500,186500,287798,54866779750,00,0.00,N,5,-3500,
20221004,196000,184500,197000,184500,282018,53868703500,00,0.00,N,2,12000,
20220926,184000,196000,200000,184000,692170,131890263079,00,0.00,N,5,-12500,
20220919,196500,190000,196500,189000,335797,64992187000,00,0.00,N,2,7000,
20220913,189500,193500,199000,189000,293451,56658727500,00,0.00,N,5,-2500,
20220905,192000,193500,194500,190000,237321,45633842320,00,0.00,N,3,0,
20220829,192000,195500,196000,190000,343702,66411358000,00,0.00,N,5,-4500,
20220822,196500,199500,201000,195500,291442,57642919000,00,0.00,N,5,-4500,
20220816,201000,200000,201500,195500,394865,78141919268,00,0.00,N,2,1000,
20220808,200000,204500,209500,198000,404045,82127814000,00,0.00,N,5,-5500,
20220801,205500,196000,206500,196000,278541,55904406500,00,0.00,N,2,8000,
20220725,197500,195500,198500,191000,325651,63315560558,00,0.00,N,2,3000,
20220718,194500,195500,203500,194000,356408,70639664981,00,0.00,N,5,-1000,
20220711,195500,196500,203500,192000,393683,78041993186,00,0.00,N,5,-1000,
20220704,196500,200500,202500,183500,641575,124198672750,00,0.00,N,5,-6000,
20220627,202500,196000,204000,196000,373999,75039413500,00,0.00,N,2,6000,
20220620,196500,195500,202000,192500,463525,91542650000,00,0.00,N,2,500,
20220613,196000,197000,202500,190000,525573,102286986500,00,0.00,N,5,-2000,
20220607,198000,197500,200000,194500,397613,78502296000,00,0.00,N,2,1000,
20220530,197000,200000,203500,195000,545930,108334751500,00,0.00,N,5,-2500,
20220523,199500,199500,204000,195000,416198,82369008500,00,0.00,N,3,0,
20220516,199500,205000,209000,198000,400700,80684354000,00,0.00,N,5,-3500,
20220509,203000,203500,206500,194500,470314,94024227500,00,0.00,N,5,-2500,
20220502,205500,209500,211000,202500,294205,60339737500,00,0.00,N,5,-4500,
20220425,210000,212000,213000,202000,344466,71706108500,00,0.00,N,5,-4500,
20220418,214500,211000,217000,206500,486597,102169040400,00,0.00,N,2,1500,
20220411,213000,215500,221000,210000,505047,109087328500,00,0.00,N,5,-3500,
20220404,216500,216500,223500,212000,549201,120151525000,00,0.00,N,5,-3500,
20220328,220000,198500,221000,198000,707367,150842837500,00,0.00,N,2,19000,
20220321,201000,188000,202500,188000,566034,111772837500,00,0.00,N,2,13000,
20220314,188000,184000,188500,181500,520257,96459030000,00,0.00,N,2,2500,
20220307,185500,186000,187000,177000,558107,102179883625,00,0.00,N,5,-4000,
20220228,189500,190000,191000,187000,476483,90098440000,00,0.00,N,5,-500,
20220221,190000,212000,214000,188500,1000587,196127091500,00,0.00,N,5,-26000,
20220214,216000,216500,217500,210000,326626,69778043000,00,0.00,N,3,0,
20220207,216000,210000,219000,208500,361026,77617064000,00,0.00,N,2,5000,
20220203,211000,205000,212500,204000,191734,40174070000,00,0.00,N,2,10500,
20220124,200500,208500,210500,197500,480212,97502358000,00,0.00,N,5,-8500,
20220117,209000,214500,220000,205500,419217,89160983500,00,0.00,N,5,-8500,
20220110,217500,213500,223500,212500,538865,117428457000,00,0.00,N,2,3000,
20220103,214500,201500,215000,200000,581828,121741378500,00,0.00,N,2,12500,
20211227,202000,216000,222000,201500,523563,111464263000,00,0.00,N,5,-14000,
20211220,216000,214000,218500,212000,330911,71148659000,00,0.00,N,2,500,
20211213,215500,211500,216000,208000,528442,112284189277,00,0.00,N,2,4500,
20211206,211000,208500,213500,205500,338256,71122722000,00,0.00,N,2,2000,
20211129,209000,206500,211500,197000,661651,135482755000,00,0.00,N,2,2500,
20211122,206500,213500,219500,206000,515982,110479524500,00,0.00,N,5,-11500,
20211115,218000,224500,230000,212000,514682,113487096500,00,0.00,N,5,-7500,
20211108,225500,223500,230000,219500,443182,98941133750,00,0.00,N,2,500,
20211101,225000,232000,239000,223500,414823,95876648000,00,0.00,N,5,-6000,
20211025,231000,243000,253000,230000,433745,104503730500,00,0.00,N,5,-14000,
20211018,245000,241000,247500,238000,356847,87002367750,00,0.00,N,2,3000,
20211012,242000,240000,244000,237000,332770,79798953488,00,0.00,N,2,1000,
20211005,241000,234000,248500,234000,492254,119600984513,00,0.00,N,2,3500,
20210927,237500,227000,237500,227000,500618,116827962886,00,0.00,N,2,9000,
20210923,228500,223500,230500,223000,156551,35533702000,00,0.00,N,2,1000,
20210913,227500,228000,237000,221500,522036,120304270500,00,0.00,N,5,-500,
20210906,228000,227500,229500,222000,444575,100396064073,00,0.00,N,5,-1000,
20210830,229000,230000,230500,221000,374947,84765820500,00,0.00,N,5,-2500,
20210823,231500,221000,231500,220500,501153,113161383500,00,0.00,N,2,11000,
20210817,220500,221500,232500,218000,795105,179787404000,00,0.00,N,2,1500,
20210809,219000,216000,224000,213000,546211,118696128646,00,0.00,N,2,1000,
20210802,218000,217000,220500,214000,481840,104795489500,00,0.00,N,2,3500,
20210726,214500,218000,219000,213500,273633,59039414500,00,0.00,N,5,-3000,
20210719,217500,220000,222500,214000,298881,64978918000,00,0.00,N,5,-4000,
20210712,221500,210500,222000,210500,304799,66366816000,00,0.00,N,2,12000,