KissMeData/005300/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,120800,120000,122900,116100,68876,8255508300,00,0.00,N,2,900,
20241118,119900,110600,121400,110500,70159,8271176500,00,0.00,N,2,8900,
20241111,111000,116200,116200,107300,64706,7174195300,00,0.00,N,5,-5200,
20241104,116200,121300,121300,114700,51703,6067900800,00,0.00,N,5,-4200,
20241028,120400,118100,122000,116200,48385,5763880100,00,0.00,N,2,2700,
20241021,117700,121300,121900,116000,73433,8693964300,00,0.00,N,5,-3300,
20241014,121000,126200,127600,120400,97296,12060004800,00,0.00,N,5,-5200,
20241007,126200,128600,129000,125500,45147,5733332000,00,0.00,N,5,-2300,
20240930,128500,132200,132900,127000,39778,5125623200,00,0.00,N,5,-3400,
20240923,131900,130800,136100,129200,60898,8089734000,00,0.00,N,2,2100,
20240919,129800,131000,133700,129600,26987,3542894900,00,0.00,N,5,-300,
20240909,130100,127100,130400,126300,64983,8314158200,00,0.00,N,2,1700,
20240902,128400,131800,132500,127200,60213,7790049200,00,0.00,N,5,-3200,
20240826,131600,138300,138300,131100,65039,8697848500,00,0.00,N,5,-7000,
20240819,138600,140900,141300,136000,51577,7150311200,00,0.00,N,5,-1300,
20240812,139900,140900,143400,137100,61845,8701214100,00,0.00,N,2,1000,
20240805,138900,140500,141800,132000,160966,22135395300,00,0.00,N,5,-3200,
20240729,142100,134200,145500,132200,213058,30155664900,00,0.00,N,2,7800,
20240722,134300,133200,139600,130700,107408,14552354300,00,0.00,N,2,1100,
20240715,133200,128000,135400,126000,108753,14215588900,00,0.00,N,2,6200,
20240708,127000,127900,130000,125800,96089,12226502900,00,0.00,N,5,-1700,
20240701,128700,131500,133500,126300,96439,12411114300,00,0.00,N,5,-4100,
20240624,132800,136700,138900,128500,123096,16250133800,00,0.00,N,5,-3900,
20240617,136700,142700,146100,135000,181436,25439712500,00,0.00,N,5,-6300,
20240610,143000,127500,144700,127100,292273,40242874400,00,0.00,N,2,14500,
20240603,128500,129100,129600,127500,36794,4737421500,00,0.00,N,5,-600,
20240527,129100,126300,131400,125600,112020,14302987400,00,0.00,N,2,2800,
20240520,126300,131300,132500,125200,98719,12626769500,00,0.00,N,5,-4600,
20240513,130900,129300,131300,128500,65001,8449765500,00,0.00,N,2,700,
20240507,130200,128500,130900,127100,90789,11722532900,00,0.00,N,2,2200,
20240429,128000,126200,128500,125700,60445,7689477000,00,0.00,N,2,2400,
20240422,125600,125700,128700,124700,65420,8280230200,00,0.00,N,2,1100,
20240415,124500,123800,126600,122900,63048,7857457000,00,0.00,N,3,0,
20240408,124500,130700,131300,124200,67091,8554195900,00,0.00,N,5,-6100,
20240401,130600,127900,134100,127300,122562,16029924400,00,0.00,N,2,3500,
20240325,127100,128400,128400,126800,58937,7503363900,00,0.00,N,5,-1000,
20240318,128100,127000,128700,124700,70841,9022979000,00,0.00,N,2,1900,
20240311,126200,123600,127000,123000,60610,7596173500,00,0.00,N,2,2600,
20240304,123600,126300,126400,122200,71371,8855623700,00,0.00,N,5,-1900,
20240226,125500,128000,128100,125400,69408,8759122700,00,0.00,N,5,-2000,
20240219,127500,128200,129100,126600,100528,12809187600,00,0.00,N,5,-100,
20240213,127600,127500,129000,126000,119734,15228032600,00,0.00,N,2,400,
20240205,127200,140000,140000,125600,276701,35353885400,00,0.00,N,5,-12900,
20240129,140100,133800,141400,133500,97292,13321665600,00,0.00,N,2,6300,
20240122,133800,131000,135700,129700,91710,12095318600,00,0.00,N,2,2100,
20240115,131700,135800,137700,129000,154168,20467583500,00,0.00,N,5,-5100,
20240108,136800,143400,144600,135400,109212,15270280400,00,0.00,N,5,-7100,
20240102,143900,146600,148400,143700,52799,7742596600,00,0.00,N,5,-2700,
20231226,146600,150300,152400,146200,48088,7160503000,00,0.00,N,5,-2800,
20231218,149400,150900,152400,147400,68605,10256300100,00,0.00,N,5,-1100,
20231211,150500,151300,156000,147500,102876,15625086800,00,0.00,N,3,0,
20231204,150500,148100,152400,146800,69113,10344932500,00,0.00,N,2,2400,
20231127,148100,156800,156800,146300,84723,12682925500,00,0.00,N,5,-9000,
20231120,157100,154700,157800,149100,107888,16489347700,00,0.00,N,2,2400,
20231113,154700,158700,158900,152800,93167,14443832300,00,0.00,N,5,-3200,
20231106,157900,154000,163100,149300,153119,23962466700,00,0.00,N,2,4100,
20231030,153800,141600,154400,140800,221756,33044322100,00,0.00,N,2,12200,
20231023,141600,133200,145300,133000,179104,25397035400,00,0.00,N,2,8400,
20231016,133200,133700,139000,132200,91355,12444816100,00,0.00,N,5,-900,
20231010,134100,132800,138000,131100,91426,12355002800,00,0.00,N,2,2300,
20231004,131800,125200,132400,122100,80427,10303706200,00,0.00,N,2,6500,
20230925,125300,129600,129600,125200,32566,4131254200,00,0.00,N,5,-3300,
20230918,128600,129500,131300,127000,66994,8681551200,00,0.00,N,5,-900,
20230911,129500,130800,130900,127100,90241,11654459400,00,0.00,N,5,-1600,
20230904,131100,128900,131300,124900,133029,17063361300,00,0.00,N,2,2200,
20230828,128900,133700,136300,128000,133574,17508443600,00,0.00,N,5,-6000,
20230821,134900,135300,136800,131100,139677,18807111400,00,0.00,N,2,600,
20230814,134300,136000,137900,131100,121256,16286790100,00,0.00,N,5,-1700,
20230807,136000,131000,136500,129100,165885,22191524800,00,0.00,N,2,4000,
20230731,132000,121000,134000,120200,280937,36165552300,00,0.00,N,2,11000,
20230724,121000,123900,124400,117300,159538,19249853600,00,0.00,N,5,-2900,
20230717,123900,128000,128300,122000,95209,11936807600,00,0.00,N,5,-3900,
20230710,127800,121400,128200,119600,233283,28870176700,00,0.00,N,2,6100,
20230703,121700,126800,129000,120500,141348,17463478000,00,0.00,N,5,-5100,
20230626,126800,129800,132500,122600,151439,19270401500,00,0.00,N,5,-3000,
20230619,129800,137500,139300,129100,155898,20696811600,00,0.00,N,5,-7200,
20230612,137000,139700,140700,136000,151699,20946127600,00,0.00,N,5,-2500,
20230605,139500,142300,144000,139300,120038,17030886100,00,0.00,N,5,-2500,
20230530,142000,143600,143700,138400,133246,18737484200,00,0.00,N,5,-1000,
20230522,143000,142900,144700,140600,134046,19092983600,00,0.00,N,2,1000,
20230515,142000,146000,148000,141200,159129,22819132700,00,0.00,N,5,-4000,
20230508,146000,149300,153800,144500,169788,25220303000,00,0.00,N,5,-3200,
20230502,149200,157100,157100,148800,123710,18759699100,00,0.00,N,5,-6400,
20230424,155600,159800,160600,152700,140663,21970358800,00,0.00,N,5,-3400,
20230417,159000,159900,166900,157000,146649,23600288100,00,0.00,N,5,-900,
20230410,159900,160200,162000,158900,61442,9850145300,00,0.00,N,5,-1300,
20230403,161200,164300,168900,160100,103397,17055044700,00,0.00,N,5,-3700,
20230327,164900,155100,167300,152700,119954,19383275000,00,0.00,N,2,10300,
20230320,154600,160000,160000,152300,92443,14357431600,00,0.00,N,5,-4300,
20230313,158900,163900,164000,155600,106390,16913903800,00,0.00,N,5,-3800,
20230306,162700,169500,169600,161100,143159,23569317100,00,0.00,N,5,-5100,
20230227,167800,168700,169600,164300,92238,15436771700,00,0.00,N,5,-2300,
20230220,170100,171700,174900,167600,81233,13838403100,00,0.00,N,5,-1600,
20230213,171700,170500,175800,169000,151478,26192532100,00,0.00,N,2,1200,
20230206,170500,155700,172400,155700,334033,55898809800,00,0.00,N,2,15000,
20230130,155500,160800,161700,151900,181240,28258283000,00,0.00,N,5,-5200,
20230125,160700,164500,164900,158700,115467,18569023600,00,0.00,N,5,-3800,
20230116,164500,160500,168000,158500,161787,26482239000,00,0.00,N,2,5000,
20230109,159500,168500,168500,157000,225693,36377345000,00,0.00,N,5,-6500,
20230102,166000,175000,176500,159500,240899,39998888000,00,0.00,N,5,-10000,
20221226,176000,176000,186000,173500,140435,25272366000,00,0.00,N,5,-2000,
20221219,178000,166500,184000,165000,198796,34933227000,00,0.00,N,2,11000,
20221212,167000,166000,168500,159000,135932,22446679000,00,0.00,N,3,0,
20221205,167000,155000,168000,153000,177975,28559306000,00,0.00,N,2,13000,
20221128,154000,154000,162500,152000,284970,44453358500,00,0.00,N,2,3000,
20221121,151000,138500,152500,136500,360123,51687031000,00,0.00,N,2,12500,
20221114,138500,147000,148000,136500,467205,63677936850,00,0.00,N,5,-8500,
20221107,147000,141500,149000,138500,166102,23781541500,00,0.00,N,2,5000,
20221031,142000,137000,142000,131500,152166,20897364000,00,0.00,N,2,5000,
20221024,137000,133000,138000,131500,93953,12689307000,00,0.00,N,2,6000,
20221017,131000,136500,140500,128500,131866,17794518500,00,0.00,N,5,-7000,
20221011,138000,151000,152000,136000,135857,19181375000,00,0.00,N,5,-15000,
20221004,153000,159000,160500,151000,113409,17420635000,00,0.00,N,5,-6500,
20220926,159500,170000,172500,159000,157425,25828509500,00,0.00,N,5,-10500,
20220919,170000,160500,172000,160000,172977,28872462000,00,0.00,N,2,10000,
20220913,160000,162500,164500,158000,104822,16965794500,00,0.00,N,5,-500,
20220905,160500,157000,162000,155000,89064,14132557500,00,0.00,N,2,4000,
20220829,156500,152000,157500,150000,124448,19102421000,00,0.00,N,2,500,
20220822,156000,158000,159000,153000,125639,19569217000,00,0.00,N,5,-3000,
20220816,159000,166500,167000,156500,176730,28358217500,00,0.00,N,5,-7000,
20220808,166000,167500,169500,165000,134648,22429893000,00,0.00,N,5,-1500,
20220801,167500,178000,184500,164000,394266,66770398500,00,0.00,N,5,-10000,
20220725,177500,168500,180000,166500,129201,22234589000,00,0.00,N,2,9500,
20220718,168000,170500,176500,166000,149978,25443859000,00,0.00,N,5,-3000,
20220711,171000,174000,177000,165000,133942,22952956000,00,0.00,N,5,-3000,
20220704,174000,173500,176000,161500,236039,39844412000,00,0.00,N,2,1500,
20220627,172500,178500,182500,169500,134154,23647800500,00,0.00,N,5,-4500,
20220620,177000,183500,185000,173500,137692,24771117500,00,0.00,N,5,-6000,
20220613,183000,183000,186000,173000,218824,39111788500,00,0.00,N,5,-3000,
20220607,186000,190000,199500,184500,440536,82816514000,00,0.00,N,5,-4500,
20220530,190500,194000,200000,189500,113716,22076758000,00,0.00,N,5,-2000,
20220523,192500,184500,195500,181000,178944,33790048500,00,0.00,N,2,10000,
20220516,182500,187500,191500,177000,144573,26624246500,00,0.00,N,5,-4000,
20220509,186500,192000,195000,179000,194364,36432610500,00,0.00,N,5,-7000,
20220502,193500,180000,209000,177500,389623,75820991500,00,0.00,N,2,11500,
20220425,182000,191000,195000,179500,132482,24716455500,00,0.00,N,5,-12000,
20220418,194000,186000,195500,181000,184365,34868341000,00,0.00,N,2,6500,
20220411,187500,180000,189000,176500,132543,24451484500,00,0.00,N,2,9000,
20220404,178500,179500,189000,175500,165169,29803056000,00,0.00,N,5,-3000,
20220328,181500,166500,187500,165500,246136,43153001000,00,0.00,N,2,16000,
20220321,165500,160000,171500,159000,145462,23893735500,00,0.00,N,2,5500,
20220314,160000,160000,165000,153000,154732,24621491000,00,0.00,N,3,0,
20220307,160000,156500,162500,145000,207079,32027018500,00,0.00,N,2,1500,
20220228,158500,162000,166500,155000,126231,20112105000,00,0.00,N,5,-3500,
20220221,162000,164000,170000,157500,201197,32952987500,00,0.00,N,5,-3500,
20220214,165500,166000,171000,157000,287753,47091597500,00,0.00,N,5,-2000,
20220207,167500,155000,171000,152500,413636,67506859500,00,0.00,N,2,12500,
20220203,155000,147000,158000,142500,156026,23662191500,00,0.00,N,2,8000,
20220124,147000,136500,147000,132000,167659,23631002000,00,0.00,N,2,10000,
20220117,137000,137500,143000,135500,79938,11069928000,00,0.00,N,5,-2000,
20220110,139000,136000,143000,134000,98959,13753174000,00,0.00,N,2,3000,
20220103,136000,132500,137000,128500,99616,13146881000,00,0.00,N,2,2500,
20211227,133500,137000,138500,132500,45570,6167782500,00,0.00,N,5,-3500,
20211220,137000,129000,139500,128000,126256,16960643000,00,0.00,N,2,7000,
20211213,130000,130000,131500,126500,135882,17559077000,00,0.00,N,3,0,
20211206,130000,133000,136000,128500,170809,22327203000,00,0.00,N,5,-3000,
20211129,133000,137000,138000,127500,173340,22574160460,00,0.00,N,5,-5500,
20211122,138500,137000,146500,135000,204104,28316430000,00,0.00,N,2,1500,
20211115,137000,134000,141000,132500,144984,20055019500,00,0.00,N,2,3000,
20211108,134000,139000,140500,132000,122106,16486866500,00,0.00,N,5,-5500,
20211101,139500,146000,148000,136000,182932,25994925500,00,0.00,N,5,-6000,
20211025,145500,160000,166000,144500,267428,40850028500,00,0.00,N,5,-14500,
20211018,160000,158500,163000,155500,135934,21803727500,00,0.00,N,2,3000,
20211012,157000,150500,159000,147500,111721,17152589500,00,0.00,N,2,7000,
20211005,150000,144500,151000,144000,90879,13464031500,00,0.00,N,2,5000,
20210927,145000,147000,150000,142500,97290,14229092000,00,0.00,N,5,-4000,
20210923,149000,146000,152500,145000,42654,6360792000,00,0.00,N,3,0,
20210913,149000,147500,155000,145000,180016,27230259000,00,0.00,N,3,0,
20210906,149000,146500,150000,142500,171928,25245078000,00,0.00,N,2,1000,
20210830,148000,141500,150000,140000,225051,32834829000,00,0.00,N,2,7000,
20210823,141000,128500,142500,127500,181096,24971524000,00,0.00,N,2,13500,
20210817,127500,131500,134500,127000,108221,14157018500,00,0.00,N,5,-4500,
20210809,132000,141500,141500,131500,150044,20407283000,00,0.00,N,5,-10000,
20210802,142000,144500,145000,139000,157681,22443923000,00,0.00,N,5,-3000,
20210726,145000,139500,145500,133500,334347,47114175500,00,0.00,N,2,5500,
20210719,139500,142000,144000,136500,200690,28009964000,00,0.00,N,5,-1500,
20210712,141000,137000,144000,135500,154060,21586205000,00,0.00,N,2,4000,