KissMeData/003550/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,74900,77600,78500,74800,984561,75763249075,00,0.00,N,5,-1900,
20241118,76800,71000,78300,71000,644462,48576960100,00,0.00,N,2,5400,
20241111,71400,74600,76000,71400,809371,59799024900,00,0.00,N,5,-3800,
20241104,75200,76200,76900,75000,502298,38214986800,00,0.00,N,5,-1500,
20241028,76700,75600,78400,73600,782370,59911521100,00,0.00,N,2,1300,
20241021,75400,77900,78200,74900,469899,36052708700,00,0.00,N,5,-2000,
20241014,77400,78100,79400,77400,468304,36649834700,00,0.00,N,5,-800,
20241007,78200,79400,79400,77300,637627,49861390100,00,0.00,N,5,-1000,
20240930,79200,81100,81300,77900,573923,45337186600,00,0.00,N,5,-1100,
20240923,80300,85500,86000,78700,1184766,96570402150,00,0.00,N,5,-4400,
20240919,84700,85700,86100,83500,478738,40551834900,00,0.00,N,2,700,
20240909,84000,82700,85200,81700,582019,48272838200,00,0.00,N,5,-600,
20240902,84600,79300,86300,78600,1362140,114572976900,00,0.00,N,2,5400,
20240826,79200,80100,81600,78800,639376,51276881900,00,0.00,N,5,-900,
20240819,80100,80600,81200,79100,392561,31413227100,00,0.00,N,5,-400,
20240812,80500,78600,81100,78000,410602,32560602100,00,0.00,N,2,2500,
20240805,78000,83800,83800,76600,1103205,87321165300,00,0.00,N,5,-7000,
20240729,85000,83100,87300,82200,1112314,95444244400,00,0.00,N,2,2100,
20240722,82900,81900,83400,79900,617754,50409365500,00,0.00,N,2,1100,
20240715,81800,82000,82000,80200,500298,40556866900,00,0.00,N,2,200,
20240708,81600,82100,82700,80500,570705,46460347700,00,0.00,N,5,-1500,
20240701,83100,80300,84000,79200,877861,71358947200,00,0.00,N,2,2500,
20240624,80600,82500,82900,78600,764974,61590362200,00,0.00,N,5,-1900,
20240617,82500,79900,82500,79500,980434,79687720900,00,0.00,N,2,2500,
20240610,80000,80500,85300,79500,1200504,97836428872,00,0.00,N,5,-1300,
20240603,81300,81300,82400,78900,731087,58872131300,00,0.00,N,3,0,
20240527,81300,78700,82600,78700,1242841,101004177100,00,0.00,N,2,2900,
20240520,78400,82000,82100,78400,1057346,85032782825,00,0.00,N,5,-2600,
20240513,81000,80500,82800,79900,905864,73414407450,00,0.00,N,2,1200,
20240507,79800,78100,80900,78000,958474,76532281400,00,0.00,N,2,2700,
20240429,77100,80300,81000,77000,789899,62303157644,00,0.00,N,5,-1800,
20240422,78900,77000,81300,76600,803178,63470586800,00,0.00,N,2,3400,
20240415,75500,76900,78300,73900,1600164,122197722375,00,0.00,N,5,-2100,
20240408,77600,80700,82000,77400,1381911,110005252499,00,0.00,N,5,-2500,
20240401,80100,88400,88600,78700,1529154,126458069600,00,0.00,N,5,-7400,
20240325,87500,90900,91400,86600,1048416,93283982300,00,0.00,N,5,-2900,
20240318,90400,93100,94700,87800,1584901,142737597600,00,0.00,N,5,-4500,
20240311,94900,94300,101500,93400,1711864,167847775700,00,0.00,N,5,-300,
20240304,95200,93500,98300,92700,1177542,112075946500,00,0.00,N,2,1500,
20240226,93700,100600,100600,91200,1635779,154138802200,00,0.00,N,5,-7800,
20240219,101500,98000,103600,96700,2535413,255381306200,00,0.00,N,2,5000,
20240213,96500,93900,96500,91600,1268110,118522109500,00,0.00,N,2,2500,
20240205,94000,91000,94500,88500,2305194,212458736400,00,0.00,N,2,1900,
20240129,92100,74000,93700,73500,5402923,455357071478,00,0.00,N,2,18400,
20240122,73700,72500,74300,71300,1552248,113457859500,00,0.00,N,2,1500,
20240115,72200,76400,77500,71200,1824961,133664204932,00,0.00,N,5,-4100,
20240108,76300,80400,81000,75900,1081552,84607131542,00,0.00,N,5,-3400,
20240102,79700,85700,86000,79700,636042,52316156500,00,0.00,N,5,-6200,
20231226,85900,86600,88400,82900,785216,67175372500,00,0.00,N,2,100,
20231218,85800,86300,87300,84700,792222,68349471157,00,0.00,N,5,-1600,
20231211,87400,82800,87400,81800,1077729,91570788615,00,0.00,N,2,5000,
20231204,82400,82500,83100,80700,748528,61503836762,00,0.00,N,2,400,
20231127,82000,82600,84100,80900,1404092,115832105156,00,0.00,N,5,-200,
20231120,82200,85300,86600,82200,523328,44248487900,00,0.00,N,5,-3100,
20231113,85300,82200,85700,81200,777393,64641508014,00,0.00,N,2,4000,
20231106,81300,79300,84600,78500,762734,62154333900,00,0.00,N,2,2300,
20231030,79000,76700,79800,75300,788892,61156188900,00,0.00,N,2,1600,
20231023,77400,82700,82700,77000,748520,59367657100,00,0.00,N,5,-3800,
20231016,81200,83000,84800,80500,536386,44408324200,00,0.00,N,5,-1900,
20231010,83100,83300,85600,82700,590531,49540296200,00,0.00,N,2,1700,
20231004,81400,82000,83000,80800,461059,37591840400,00,0.00,N,5,-2400,
20230925,83800,84700,85800,83000,520499,43913071100,00,0.00,N,5,-100,
20230918,83900,85800,85800,82300,486803,41167007600,00,0.00,N,5,-1900,
20230911,85800,83900,86400,82900,804721,68249166188,00,0.00,N,2,1900,
20230904,83900,82300,84800,82100,632967,53209906200,00,0.00,N,2,1000,
20230828,82900,82600,83900,81500,873482,72048018200,00,0.00,N,2,600,
20230821,82300,80500,82500,80400,656147,53413829100,00,0.00,N,2,2600,
20230814,79700,82300,82400,79500,668107,53945367300,00,0.00,N,5,-2600,
20230807,82300,83300,84800,82000,1213123,101060860500,00,0.00,N,5,-1500,
20230731,83800,84200,87500,82500,1242554,105266059400,00,0.00,N,2,100,
20230724,83700,87800,87900,82300,1183061,100890491200,00,0.00,N,5,-3800,
20230717,87500,86400,88100,85200,669636,58130123800,00,0.00,N,2,200,
20230710,87300,83900,87900,83000,1070730,91760060100,00,0.00,N,2,4500,
20230703,82800,88100,90700,82000,1264612,108287711400,00,0.00,N,5,-5200,
20230626,88000,88000,89400,87100,769889,67943010500,00,0.00,N,2,300,
20230619,87700,88400,90200,87500,690247,61188090500,00,0.00,N,5,-1000,
20230612,88700,91200,91500,87700,957950,85515256600,00,0.00,N,5,-1700,
20230605,90400,88600,91500,88000,741824,67033203600,00,0.00,N,2,2000,
20230530,88400,87500,89000,85700,1112612,96799868400,00,0.00,N,2,1200,
20230522,87200,89700,90200,86600,718380,63432032100,00,0.00,N,5,-2100,
20230515,89300,87700,90400,87200,728217,64616916000,00,0.00,N,2,900,
20230508,88400,89700,91700,87400,963419,86859090300,00,0.00,N,5,-700,
20230502,89100,86500,90000,86500,564150,49962576200,00,0.00,N,2,1700,
20230424,87400,88600,88600,85500,856013,74287096000,00,0.00,N,5,-1300,
20230417,88700,91000,92700,88000,1629507,146495523310,00,0.00,N,5,-3400,
20230410,92100,83200,98000,82900,3991533,367727417900,00,0.00,N,2,8500,
20230403,83600,82600,85300,82000,1011798,84633546800,00,0.00,N,2,800,
20230327,82800,83500,84400,81200,1156698,95792732300,00,0.00,N,5,-200,
20230320,83000,90000,90100,82000,1742376,147776677800,00,0.00,N,5,-7500,
20230313,90500,88200,92600,84400,3905759,347251471060,00,0.00,N,2,4600,
20230306,85900,84100,89000,79500,2335480,195938229800,00,0.00,N,2,2800,
20230227,83100,83500,84800,80500,971317,80294905800,00,0.00,N,5,-1700,
20230220,84800,81300,85100,80300,1025934,85523818976,00,0.00,N,2,3200,
20230213,81600,79500,82500,79200,924893,75099512600,00,0.00,N,2,1300,
20230206,80300,80800,83000,79200,992839,80249353300,00,0.00,N,5,-1400,
20230130,81700,83500,84400,79700,1331988,109340683476,00,0.00,N,5,-2200,
20230125,83900,82000,84400,82000,411869,34310231200,00,0.00,N,2,1300,
20230116,82600,81300,82700,80200,600308,49088467500,00,0.00,N,2,700,
20230109,81900,77200,82500,76300,1074642,85266978212,00,0.00,N,2,5100,
20230102,76800,79300,79300,74200,774034,58898816566,00,0.00,N,5,-1300,
20221226,78100,81500,83100,78000,586321,46965362600,00,0.00,N,5,-4000,
20221219,82100,79000,82400,78500,588394,47177253300,00,0.00,N,2,2100,
20221212,80000,80900,81200,78700,752944,60368738049,00,0.00,N,5,-400,
20221205,80400,82300,83100,78100,1072131,85754734800,00,0.00,N,5,-2200,
20221128,82600,84200,85500,82600,1779406,149537345950,00,0.00,N,5,-2400,
20221121,85000,83600,85200,82300,659876,55336699400,00,0.00,N,2,1700,
20221114,83300,83300,86100,82800,782409,66085214300,00,0.00,N,5,-100,
20221107,83400,80600,84000,80000,831464,68321370793,00,0.00,N,2,2800,
20221031,80600,79700,81700,77500,934590,74858695300,00,0.00,N,2,1600,
20221024,79000,79600,80700,75600,920894,72194917500,00,0.00,N,2,1200,
20221017,77800,76800,80300,75700,807939,63463712800,00,0.00,N,2,900,
20221011,76900,76100,78500,73600,953967,73180925289,00,0.00,N,2,100,
20221004,76800,74100,77500,73500,871956,65925300700,00,0.00,N,2,2800,
20220926,74000,76900,77500,73300,1505873,113100076400,00,0.00,N,5,-3600,
20220919,77600,80800,81900,77600,729317,58060636400,00,0.00,N,5,-3200,
20220913,80800,80000,81700,79200,882171,71172111970,00,0.00,N,2,2800,
20220905,78000,79500,80200,76500,907363,70712745856,00,0.00,N,5,-800,
20220829,78800,81400,82000,78800,1275692,102892920600,00,0.00,N,5,-4300,
20220822,83100,82300,84100,80200,787647,64684038900,00,0.00,N,5,-700,
20220816,83800,85100,85800,83500,731777,61975679308,00,0.00,N,5,-700,
20220808,84500,79500,84500,79500,896832,73681856000,00,0.00,N,2,4300,
20220801,80200,80200,81700,78800,796007,63876503300,00,0.00,N,5,-900,
20220725,81100,78000,82000,77600,677808,54057987300,00,0.00,N,2,2800,
20220718,78300,76100,78800,76000,801630,62226202700,00,0.00,N,2,2400,
20220711,75900,78400,79200,74800,918845,70745433500,00,0.00,N,5,-2500,
20220704,78400,79100,80900,77300,1186684,93684796150,00,0.00,N,5,-200,
20220627,78600,76800,81000,76700,1422211,112645514000,00,0.00,N,2,1900,
20220620,76700,78000,78600,75300,1455141,111690052053,00,0.00,N,5,-1300,
20220613,78000,79400,79900,75400,1286802,99679559300,00,0.00,N,5,-2800,
20220607,80800,79900,81600,79500,1419867,114828429100,00,0.00,N,2,700,
20220530,80100,77400,82000,77200,2685426,216188191545,00,0.00,N,2,5400,
20220523,74700,75500,76400,73600,782291,58695048600,00,0.00,N,5,-1300,
20220516,76000,75000,76900,73500,1090498,81980707100,00,0.00,N,2,1000,
20220509,75000,71900,75000,69600,1370178,98356478100,00,0.00,N,2,2200,
20220502,72800,72700,74500,72600,582525,42816512900,00,0.00,N,5,-500,
20220425,73300,73000,74000,70700,1094592,79269942500,00,0.00,N,5,-500,
20220418,73800,72700,75200,72300,756144,55931279300,00,0.00,N,2,500,
20220411,73300,74200,75600,72600,788374,58355596900,00,0.00,N,5,-1200,
20220404,74500,75500,76100,73100,806531,60167039700,00,0.00,N,5,-1700,
20220328,76200,73300,77000,73000,1204832,90830527500,00,0.00,N,2,2000,
20220321,74200,75000,75500,73500,912027,68010259500,00,0.00,N,5,-1100,
20220314,75300,73200,75500,70500,1417830,103330263900,00,0.00,N,2,1700,
20220307,73600,73300,74400,72400,1019503,74835062700,00,0.00,N,5,-1500,
20220228,75100,74000,75500,72500,1024510,76212425200,00,0.00,N,2,1000,
20220221,74100,75300,77200,72900,1197100,90087763500,00,0.00,N,5,-3100,
20220214,77200,73900,78200,73800,1259156,95914663608,00,0.00,N,2,2200,
20220207,75000,77100,78200,74400,1546255,117769589700,00,0.00,N,5,-1300,
20220203,76300,74800,76500,74500,475031,35859931300,00,0.00,N,2,2300,
20220124,74000,79200,79700,71900,1887478,140536227100,00,0.00,N,5,-5200,
20220117,79200,81200,81900,77700,1132300,89892391600,00,0.00,N,5,-2800,
20220110,82000,81400,84500,78800,1919003,156280348568,00,0.00,N,2,400,
20220103,81600,80900,82500,80300,2212757,179840689039,00,0.00,N,2,700,
20211227,80900,82500,83800,80700,1374252,112876965000,00,0.00,N,5,-1600,
20211220,82500,82200,82900,80400,2005880,163783597600,00,0.00,N,2,200,
20211213,82300,86700,89000,80000,12312203,993996409100,00,0.00,N,5,-4300,
20211206,86600,81900,86900,80400,1652941,137784063500,00,0.00,N,2,4600,
20211129,82000,81900,82700,76800,1929892,153959932300,00,0.00,N,3,0,
20211122,82000,85500,88200,81500,1079171,91817864000,00,0.00,N,5,-4300,
20211115,86300,90000,90500,84600,1232680,107853620600,00,0.00,N,5,-3700,
20211108,90000,93100,95100,88800,821640,75095384200,00,0.00,N,5,-3500,
20211101,93500,92000,94300,91200,1058920,98471774500,00,0.00,N,2,2300,
20211025,91200,93700,95800,90300,893324,83130906700,00,0.00,N,5,-3400,
20211018,94600,95100,97400,92800,604420,57591605600,00,0.00,N,5,-1000,
20211012,95600,93400,95900,90900,702811,65900751646,00,0.00,N,2,3700,
20211005,91900,90200,93800,89900,954095,87901518704,00,0.00,N,5,-1100,
20210927,93000,94600,96100,90000,1147287,106629051300,00,0.00,N,5,-2200,
20210923,95200,94000,96000,93700,402596,38227134200,00,0.00,N,2,600,
20210913,94600,94300,96900,93100,912502,86904354000,00,0.00,N,2,200,
20210906,94400,95100,96300,93500,861923,81687719500,00,0.00,N,5,-2000,
20210830,96400,93800,98200,92500,1219070,115330606400,00,0.00,N,2,3100,
20210823,93300,93600,94900,88000,1355694,124429114300,00,0.00,N,5,-1000,
20210817,94300,94700,97700,93500,1514380,145146983355,00,0.00,N,2,300,
20210809,94000,94200,96500,93300,1361237,128791299328,00,0.00,N,5,-800,
20210802,94800,94500,96900,92600,1129065,107282562100,00,0.00,N,2,600,
20210726,94200,97700,97900,94200,1204370,115525869100,00,0.00,N,5,-3600,
20210719,97800,97800,98500,95700,1150388,111938169000,00,0.00,N,5,-1000,
20210712,98800,97400,101000,97400,1469386,145849672500,00,0.00,N,2,1700,