KissMeData/002380/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,241500,236500,246000,231000,128644,30532032500,00,0.00,N,2,7500,
20241118,234000,231000,242500,229500,105956,24978434500,00,0.00,N,2,3500,
20241111,230500,247000,250500,224500,143037,33614579000,00,0.00,N,5,-18500,
20241104,249000,261000,268000,238000,209328,52564995500,00,0.00,N,5,-11000,
20241028,260000,259500,270500,254000,105813,27856814500,00,0.00,N,2,2000,
20241021,258000,277000,278000,250000,204112,53311201000,00,0.00,N,5,-19000,
20241014,277000,286000,293000,271500,149359,42268801500,00,0.00,N,5,-7000,
20241007,284000,298000,298000,283000,152485,43923242500,00,0.00,N,5,-11500,
20240930,295500,311500,314000,294500,81959,24669559000,00,0.00,N,5,-13000,
20240923,308500,309500,322000,297500,202242,62583182000,00,0.00,N,5,-2000,
20240919,310500,293000,312500,284500,82187,24508052500,00,0.00,N,2,21500,
20240909,289000,296000,298500,280000,115963,33273622500,00,0.00,N,5,-9500,
20240902,298500,286500,309000,281500,183307,54916655000,00,0.00,N,2,12000,
20240826,286500,302000,306500,284500,135142,39795088500,00,0.00,N,5,-13500,
20240819,300000,307500,311500,296000,118216,35787621500,00,0.00,N,5,-2500,
20240812,302500,297500,310000,293500,125968,37979444500,00,0.00,N,2,10000,
20240805,292500,297000,305000,270500,259125,74606895000,00,0.00,N,5,-12000,
20240729,304500,334500,343000,303500,191955,62879639000,00,0.00,N,5,-25000,
20240722,329500,327000,344500,307500,163540,53430053500,00,0.00,N,2,3000,
20240715,326500,326500,345000,318500,252943,84210435500,00,0.00,N,2,12500,
20240708,314000,315500,327500,299500,129283,40264463500,00,0.00,N,5,-1000,
20240701,315000,309000,331000,298500,145536,45609632000,00,0.00,N,2,6500,
20240624,308500,283500,320500,274500,203354,61640023000,00,0.00,N,2,25000,
20240617,283500,279500,287000,277000,71011,19971630500,00,0.00,N,2,4500,
20240610,279000,291500,294000,277000,148301,42186621500,00,0.00,N,5,-17000,
20240603,296000,294500,308500,290500,119533,35791425500,00,0.00,N,2,2000,
20240527,294000,302500,309000,288000,147484,44217350500,00,0.00,N,5,-11500,
20240520,305500,322000,327500,293000,208098,65298608000,00,0.00,N,5,-8500,
20240513,314000,293000,315000,288000,161873,48907571500,00,0.00,N,2,22000,
20240507,292000,280000,296000,276500,173321,49517218500,00,0.00,N,2,11500,
20240429,280500,247000,284500,245000,206605,54968218000,00,0.00,N,2,34500,
20240422,246000,233500,249500,233500,75469,18425774500,00,0.00,N,2,16000,
20240415,230000,230500,239000,225000,108965,25246299000,00,0.00,N,5,-3000,
20240408,233000,256000,257000,232500,129055,31223204500,00,0.00,N,5,-25500,
20240401,258500,261500,267500,251500,123615,31871645000,00,0.00,N,5,-1000,
20240325,259500,284000,285500,256000,189732,51184739000,00,0.00,N,5,-26500,
20240318,286000,280500,294000,270500,176004,50193401000,00,0.00,N,2,9500,
20240311,276500,291500,291500,268000,182385,50560403000,00,0.00,N,5,-15000,
20240304,291500,268500,293000,267000,209282,59402617000,00,0.00,N,2,26000,
20240226,265500,269500,275000,255000,193526,50862451000,00,0.00,N,5,-9500,
20240219,275000,269000,285000,267000,222797,61704039500,00,0.00,N,2,9000,
20240213,266000,274000,274000,251000,274548,71598947500,00,0.00,N,5,-5000,
20240205,271000,263000,287000,255500,290064,78582328000,00,0.00,N,2,7500,
20240129,263500,217500,269500,215000,500419,126382688500,00,0.00,N,2,46000,
20240122,217500,205000,221000,201500,86245,18406589000,00,0.00,N,2,15500,
20240115,202000,215500,218500,199900,71112,14665850800,00,0.00,N,5,-13000,
20240108,215000,225500,227000,214500,75732,16665023000,00,0.00,N,5,-11500,
20240102,226500,226000,230500,223500,58194,13261673000,00,0.00,N,5,-2000,
20231226,228500,228500,229500,222500,43683,9888186000,00,0.00,N,2,2000,
20231218,226500,220500,228500,218500,80635,18118725000,00,0.00,N,2,4000,
20231211,222500,216000,226000,212500,139541,30528758500,00,0.00,N,2,5500,
20231204,217000,213000,218500,208500,116648,25007932000,00,0.00,N,2,7000,
20231127,210000,229000,231500,207000,232826,50013353000,00,0.00,N,5,-17500,
20231120,227500,236500,245000,222000,158212,36467778500,00,0.00,N,5,-9000,
20231113,236500,241500,245000,233500,64793,15486247500,00,0.00,N,5,-3000,
20231106,239500,244500,250500,238500,88744,21654969000,00,0.00,N,5,-1000,
20231030,240500,224500,246000,223000,91563,21766173500,00,0.00,N,2,16000,
20231023,224500,228500,233000,219500,61687,13899341000,00,0.00,N,5,-1000,
20231016,225500,232500,237000,222500,65820,15221143000,00,0.00,N,5,-8000,
20231010,233500,250000,250500,233000,91625,21921258500,00,0.00,N,5,-12000,
20231004,245500,243000,247500,239000,64505,15756747000,00,0.00,N,5,-1000,
20230925,246500,252000,255500,240500,78282,19345735000,00,0.00,N,5,-6000,
20230918,252500,247500,271500,247000,238600,62107816000,00,0.00,N,2,5000,
20230911,247500,224500,251000,222500,233656,56185075500,00,0.00,N,2,23000,
20230904,224500,215500,235500,215500,172084,38893122500,00,0.00,N,2,8000,
20230828,216500,199400,221000,198100,160351,34529789300,00,0.00,N,2,18600,
20230821,197900,196500,198900,194900,68967,13583271400,00,0.00,N,2,1400,
20230814,196500,214500,215000,195500,138215,27820286100,00,0.00,N,5,-19000,
20230807,215500,208500,218500,207000,138354,29565207000,00,0.00,N,2,5500,
20230731,210000,210500,218000,207500,135793,28877585500,00,0.00,N,3,0,
20230724,210000,205000,213000,194100,169314,34356172200,00,0.00,N,2,3500,
20230717,206500,216000,227500,205000,207267,44939171000,00,0.00,N,5,-9500,
20230710,216000,189400,217500,188100,205150,42352782300,00,0.00,N,2,26500,
20230703,189500,196600,202000,186700,118292,22871207500,00,0.00,N,5,-6900,
20230626,196400,202500,204000,192000,135243,26901220000,00,0.00,N,5,-5100,
20230619,201500,202000,213500,201000,122973,25428487000,00,0.00,N,5,-500,
20230612,202000,215000,215500,201000,137446,28500825000,00,0.00,N,5,-12000,
20230605,214000,210000,217000,210000,97330,20844208000,00,0.00,N,2,5000,
20230530,209000,210000,213000,207000,81300,17022658500,00,0.00,N,3,0,
20230522,209000,214000,218000,208000,110318,23479801500,00,0.00,N,5,-4000,
20230515,213000,216000,218000,211500,98166,20945144000,00,0.00,N,5,-3000,
20230508,216000,221500,229500,215000,111688,24563935500,00,0.00,N,5,-7500,
20230502,223500,222500,227500,219500,54639,12228121500,00,0.00,N,2,1500,
20230424,222000,224500,244500,214500,376965,87456502500,00,0.00,N,2,8000,
20230417,214000,226000,228000,213500,138045,30415586500,00,0.00,N,5,-12500,
20230410,226500,219500,229000,215500,142672,31646336500,00,0.00,N,2,7000,
20230403,219500,223500,230500,216500,117770,26212759500,00,0.00,N,5,-2500,
20230327,222000,218500,228500,212000,109936,24212566500,00,0.00,N,2,3500,
20230320,218500,216000,225000,214500,88990,19488576000,00,0.00,N,2,2000,
20230313,216500,233000,236500,211000,157127,34820242500,00,0.00,N,5,-20000,
20230306,236500,257500,257500,234000,147505,35943804000,00,0.00,N,5,-18500,
20230227,255000,249500,261500,243500,157463,39774050000,00,0.00,N,2,4000,
20230220,251000,237500,260000,236000,255813,64300047500,00,0.00,N,2,12500,
20230213,238500,237000,244500,231000,179618,42782881500,00,0.00,N,2,1500,
20230206,237000,237500,242500,234000,136870,32733676000,00,0.00,N,5,-500,
20230130,237500,233000,240500,230000,134546,31719550000,00,0.00,N,2,5000,
20230125,232500,230000,235000,226000,79077,18224064500,00,0.00,N,2,5000,
20230116,227500,222000,228500,219500,142299,31966566000,00,0.00,N,2,8000,
20230109,219500,209500,222500,208500,118442,25859811000,00,0.00,N,2,12000,
20230102,207500,205500,212000,191500,167545,33718933000,00,0.00,N,2,3000,
20221226,204500,219500,224500,203500,128240,27548680000,00,0.00,N,5,-15500,
20221219,220000,230000,232000,217000,121655,27188079000,00,0.00,N,5,-11000,
20221212,231000,231500,239000,229000,81607,19061762000,00,0.00,N,5,-1000,
20221205,232000,236000,239500,228000,118916,27638697500,00,0.00,N,5,-4000,
20221128,236000,239500,242000,235000,200412,47817983000,00,0.00,N,5,-2500,
20221121,238500,259000,259000,237500,377942,90052157000,00,0.00,N,5,-19000,
20221114,257500,255000,266000,252000,148774,38525343500,00,0.00,N,2,4500,
20221107,253000,236500,261000,236000,146864,36905823500,00,0.00,N,2,17500,
20221031,235500,243000,253500,229000,123757,29785879000,00,0.00,N,5,-4000,
20221024,239500,235500,244500,233000,97878,23245879000,00,0.00,N,2,6500,
20221017,233000,237000,248500,231500,94724,22794815500,00,0.00,N,5,-12500,
20221011,245500,241000,246000,234500,79867,19244885000,00,0.00,N,5,-1000,
20221004,246500,235000,247500,232000,95966,23185429500,00,0.00,N,2,15000,
20220926,231500,241000,244500,227500,214903,50302899000,00,0.00,N,5,-16000,
20220919,247500,270500,272000,245000,226757,58478957000,00,0.00,N,5,-21500,
20220913,269000,288500,293000,269000,155589,43699886500,00,0.00,N,5,-15000,
20220905,284000,284000,293000,281000,120968,34582720500,00,0.00,N,3,0,
20220829,284000,294000,297000,284000,176311,51035976000,00,0.00,N,5,-21000,
20220822,305000,298000,308500,294000,123269,37293290000,00,0.00,N,2,4500,
20220816,300500,314000,319500,300500,100401,31150222500,00,0.00,N,5,-7000,
20220808,307500,298500,311500,297500,137794,41878595000,00,0.00,N,2,7000,
20220801,300500,301500,315500,291000,293935,89133748000,00,0.00,N,2,9000,
20220725,291500,284500,295000,281500,113621,32683773000,00,0.00,N,2,7000,
20220718,284500,267500,294500,266500,124503,34930018000,00,0.00,N,2,19500,
20220711,265000,288500,291000,261500,140376,38394355000,00,0.00,N,5,-22500,
20220704,287500,295500,302000,285000,118946,34752446000,00,0.00,N,5,-6000,
20220627,293500,280000,298500,279000,138492,40068599500,00,0.00,N,2,18500,
20220620,275000,308500,309000,268000,207488,58759756500,00,0.00,N,5,-30000,
20220613,305000,327500,332500,297000,242737,75245298000,00,0.00,N,5,-32500,
20220607,337500,359500,359500,334000,144211,49347908500,00,0.00,N,5,-22000,
20220530,359500,354500,362000,344500,140915,49607993500,00,0.00,N,2,7500,
20220523,352000,344000,354000,336000,155808,53945190500,00,0.00,N,2,10500,
20220516,341500,342000,356000,332000,175222,59680909500,00,0.00,N,2,1500,
20220509,340000,368500,374500,331500,216634,75048956500,00,0.00,N,5,-30500,
20220502,370500,340500,382500,338000,299526,109563863500,00,0.00,N,2,28000,
20220425,342500,342000,361000,325000,263914,90551681000,00,0.00,N,2,2500,
20220418,340000,332500,350500,324500,201267,68080931000,00,0.00,N,2,3500,
20220411,336500,317000,338000,312000,172026,55811842000,00,0.00,N,2,17500,
20220404,319000,338500,344500,317000,198174,65587693500,00,0.00,N,5,-18500,
20220328,337500,338000,345000,333000,199091,67538097000,00,0.00,N,2,1500,
20220321,336000,327500,338000,322500,232447,76610885500,00,0.00,N,2,11000,
20220314,325000,326000,333000,318000,269813,87848856000,00,0.00,N,2,1500,
20220307,323500,326500,329500,303500,378592,119110333500,00,0.00,N,5,-6500,
20220228,330000,330500,340500,326500,228316,75627352500,00,0.00,N,5,-1500,
20220221,331500,313500,334000,309000,404431,129765175000,00,0.00,N,2,18000,
20220214,313500,368000,378000,296000,1044121,327814585000,00,0.00,N,5,-60000,
20220207,373500,405500,409500,366500,487274,186879442000,00,0.00,N,5,-32500,
20220203,406000,388500,410000,381500,200395,79445664000,00,0.00,N,2,25000,
20220124,381000,359500,384500,342000,502236,181932057500,00,0.00,N,2,16000,
20220117,365000,377000,406500,361500,587338,226497598500,00,0.00,N,5,-9500,
20220110,374500,382000,389000,358000,395270,147305347000,00,0.00,N,5,-4500,
20220103,379000,315000,414500,309000,1155590,434172186000,00,0.00,N,2,64000,
20211227,315000,311500,321500,307500,144395,45341005500,00,0.00,N,2,7000,
20211220,308000,313000,314500,302000,116338,35692778000,00,0.00,N,5,-7500,
20211213,315500,319000,324500,307500,159866,50300462000,00,0.00,N,5,-5000,
20211206,320500,311500,331000,308000,240219,77323751500,00,0.00,N,2,7000,
20211129,313500,282500,316500,271000,314752,92903213500,00,0.00,N,2,21500,
20211122,292000,308000,313000,290500,188295,56775301500,00,0.00,N,5,-16500,
20211115,308500,326500,331500,302000,251427,79240223000,00,0.00,N,5,-11000,
20211108,319500,324000,346000,301500,455018,147881461500,00,0.00,N,2,4000,
20211101,315500,333000,337000,309000,236203,75718044000,00,0.00,N,5,-17500,
20211025,333000,352000,357000,327500,237304,81349631500,00,0.00,N,5,-19000,
20211018,352000,387000,387500,349500,228953,83555686000,00,0.00,N,5,-34000,
20211012,386000,380000,407500,372500,192823,74823113000,00,0.00,N,2,8500,
20211005,377500,393000,397000,370500,241544,92583173000,00,0.00,N,5,-22000,
20210927,399500,454500,455500,398000,341136,144533885000,00,0.00,N,5,-55500,
20210923,455000,446500,468000,433000,128911,57791858500,00,0.00,N,2,1000,
20210913,454000,459500,477000,442000,299769,136968571500,00,0.00,N,5,-10500,
20210906,464500,404500,475500,402500,635155,280617564500,00,0.00,N,2,79500,
20210830,385000,358000,402000,353000,406167,154314858000,00,0.00,N,2,27000,
20210823,358000,288000,372500,286000,743190,255737025500,00,0.00,N,2,71000,
20210817,287000,319000,320500,282500,204421,61352860000,00,0.00,N,5,-33500,
20210809,320500,326000,332500,313500,205109,66408808500,00,0.00,N,5,-8000,
20210802,328500,357000,363000,327000,357925,122003634500,00,0.00,N,5,-26500,
20210726,355000,337500,366500,319000,350347,120165556500,00,0.00,N,2,19000,
20210719,336000,319000,340000,307000,184062,59336655000,00,0.00,N,2,12000,
20210712,324000,313500,324500,306000,174337,54912142000,00,0.00,N,2,11500,