KissMeData/008770/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,39600,39200,40400,38800,429618,17088067250,00,0.00,N,2,850,
20241118,38750,37700,39600,37650,386664,15101228400,00,0.00,N,2,850,
20241111,37900,39650,39900,36750,956633,36405519400,00,0.00,N,5,-2050,
20241104,39950,42400,42400,39650,1219301,49590989900,00,0.00,N,5,-3650,
20241028,43600,42650,44600,42600,405721,17680353150,00,0.00,N,2,600,
20241021,43000,45100,45500,42600,490672,21542385200,00,0.00,N,5,-2100,
20241014,45100,45600,46100,45000,425605,19329854850,00,0.00,N,5,-500,
20241007,45600,46500,47200,45400,596957,27499185150,00,0.00,N,5,-550,
20240930,46150,49300,49300,46150,390305,18513702150,00,0.00,N,5,-2700,
20240923,48850,44900,49450,44700,923481,43885551950,00,0.00,N,2,3950,
20240919,44900,46350,46600,44550,313721,14130441500,00,0.00,N,5,-600,
20240909,45500,44800,46400,44250,652549,29427523950,00,0.00,N,2,150,
20240902,45350,47550,48500,45300,850395,39670413650,00,0.00,N,5,-2100,
20240826,47450,47950,48600,47150,523416,25110206000,00,0.00,N,5,-350,
20240819,47800,47700,48450,47000,344849,16452689150,00,0.00,N,2,300,
20240812,47500,47000,48250,46650,320539,15179352250,00,0.00,N,2,700,
20240805,46800,49400,49400,44750,1136494,53704817300,00,0.00,N,5,-3050,
20240729,49850,50100,50700,48150,841045,41611437950,00,0.00,N,5,-750,
20240722,50600,52000,52000,49500,816770,41200185650,00,0.00,N,5,-1200,
20240715,51800,53900,54000,51400,627069,32815208400,00,0.00,N,5,-2100,
20240708,53900,51600,54000,51500,589665,31328486700,00,0.00,N,2,2200,
20240701,51700,53700,53900,51000,910469,47637315500,00,0.00,N,5,-1900,
20240624,53600,55100,55400,53400,841360,45711335500,00,0.00,N,5,-1600,
20240617,55200,56000,56300,55000,761320,42196040400,00,0.00,N,5,-600,
20240610,55800,56200,56300,55600,819824,45807458600,00,0.00,N,5,-600,
20240603,56400,57200,57300,56400,516429,29300426500,00,0.00,N,5,-500,
20240527,56900,57100,58000,55600,1101698,62256191700,00,0.00,N,2,200,
20240520,56700,58900,58900,56200,989214,56552483400,00,0.00,N,5,-1800,
20240513,58500,60100,60100,58000,617236,36169884500,00,0.00,N,5,-1100,
20240507,59600,58800,60400,58500,1041269,61855168900,00,0.00,N,2,1300,
20240429,58300,57900,60700,57000,1788945,104608546800,00,0.00,N,2,700,
20240422,57600,58100,58500,56800,676665,38969835100,00,0.00,N,3,0,
20240415,57600,57500,58000,55500,1447149,82121109300,00,0.00,N,5,-800,
20240408,58400,60200,60500,58300,821715,48624343100,00,0.00,N,5,-1400,
20240401,59800,60400,63000,59200,2700869,166373068900,00,0.00,N,5,-200,
20240325,60000,58000,61800,57600,2056150,123330918800,00,0.00,N,2,2000,
20240318,58000,58100,58400,57000,1343348,77329249600,00,0.00,N,3,0,
20240311,58000,58400,60200,57600,1673175,98334246500,00,0.00,N,2,100,
20240304,57900,60800,61400,57400,1983390,117159366400,00,0.00,N,5,-2200,
20240226,60100,60700,62000,59800,4457998,269340943300,00,0.00,N,5,-600,
20240219,60700,60700,61800,60300,1085952,66372259400,00,0.00,N,3,0,
20240213,60700,61000,61000,58700,1120194,66739079500,00,0.00,N,2,100,
20240205,60600,60000,61800,59100,1399784,85077355700,00,0.00,N,2,900,
20240129,59700,60500,60500,57600,1556871,91785140700,00,0.00,N,5,-400,
20240122,60100,57500,60600,57000,953850,56390612600,00,0.00,N,2,2600,
20240115,57500,60800,60900,57100,1657274,97025673300,00,0.00,N,5,-3500,
20240108,61000,63000,63300,60600,1353147,83812560247,00,0.00,N,5,-1800,
20240102,62800,65200,65800,62500,1119691,71500522100,00,0.00,N,5,-2600,
20231226,65400,65100,65400,63900,640947,41449564300,00,0.00,N,2,700,
20231218,64700,65800,66200,64600,1114031,72739993600,00,0.00,N,5,-1300,
20231211,66000,64600,66200,64300,1078558,70251974350,00,0.00,N,2,1700,
20231204,64300,65300,65600,64100,910361,58900366100,00,0.00,N,5,-1000,
20231127,65300,66700,67100,64300,1753512,114858724700,00,0.00,N,5,-1200,
20231120,66500,66000,68800,65700,1465323,98919807600,00,0.00,N,2,700,
20231113,65800,65800,68000,64400,1446582,95899383200,00,0.00,N,2,500,
20231106,65300,70900,70900,65100,3522653,238534567300,00,0.00,N,2,300,
20231030,65000,61000,65600,57900,4986989,305257620900,00,0.00,N,5,-3500,
20231023,68500,67900,72500,67500,2110479,146810866500,00,0.00,N,2,600,
20231016,67900,71300,71600,66800,1856816,128975303300,00,0.00,N,5,-4100,
20231010,72000,77000,77100,71500,2219936,162664796200,00,0.00,N,5,-5300,
20231004,77300,83200,83400,76800,1300472,103125279000,00,0.00,N,5,-7400,
20230925,84700,84400,88200,82500,1170311,99320503900,00,0.00,N,3,0,
20230918,84700,87900,91200,84000,1857129,162973947000,00,0.00,N,5,-3400,
20230911,88100,88300,90500,85500,1850410,162529945300,00,0.00,N,3,0,
20230904,88100,88500,90300,86600,1626807,143507156900,00,0.00,N,5,-100,
20230828,88200,91000,94000,85900,3532204,316611500600,00,0.00,N,5,-300,
20230821,88500,87100,89700,85000,2501194,217524655500,00,0.00,N,2,700,
20230814,87800,90000,93200,86500,5191632,467117927400,00,0.00,N,5,-1400,
20230807,89200,74500,91200,73700,9191108,780612463400,00,0.00,N,2,14200,
20230731,75000,74100,75900,72900,2003239,149583764200,00,0.00,N,2,2700,
20230724,72300,71300,72700,66600,2151043,150706018900,00,0.00,N,2,1000,
20230717,71300,75000,75900,71100,1302076,95144366400,00,0.00,N,5,-4100,
20230710,75400,73600,76600,73500,1610495,121684222700,00,0.00,N,2,1900,
20230703,73500,74000,75200,72500,1378570,101682728116,00,0.00,N,2,100,
20230626,73400,72300,74600,70900,1112751,81553577900,00,0.00,N,2,1100,
20230619,72300,73700,77500,72100,2157151,159901579100,00,0.00,N,5,-1100,
20230612,73400,76600,76600,71800,2379510,174891005200,00,0.00,N,5,-3500,
20230605,76900,78400,78800,76000,1292814,99910505300,00,0.00,N,5,-1400,
20230530,78300,80700,81100,76600,1437729,112724905026,00,0.00,N,5,-2400,
20230522,80700,82600,84800,79800,1227507,100688127400,00,0.00,N,5,-1800,
20230515,82500,80300,83100,79200,922197,74976734000,00,0.00,N,2,1800,
20230508,80700,84400,84500,80000,1406963,114793429700,00,0.00,N,5,-3400,
20230502,84100,85000,89000,83300,1964812,169913866800,00,0.00,N,2,2600,
20230424,81500,78700,82300,77200,1496265,118865575300,00,0.00,N,2,2800,
20230417,78700,84700,87300,78200,2288219,190232410200,00,0.00,N,5,-5700,
20230410,84400,81600,85000,81300,1311970,109678509900,00,0.00,N,2,2300,
20230403,82100,81500,83400,81100,1169448,96256420500,00,0.00,N,2,600,
20230327,81500,79000,81900,77100,1383767,110851159400,00,0.00,N,2,3000,
20230320,78500,74500,79800,74300,1791244,138661643400,00,0.00,N,2,5500,
20230313,73000,75500,76300,70600,1413967,103527613200,00,0.00,N,5,-2800,
20230306,75800,78300,78600,75500,1641940,126274133800,00,0.00,N,5,-2200,
20230227,78000,79200,80900,77600,1233359,97502066500,00,0.00,N,5,-1700,
20230220,79700,80700,82500,78900,1033586,83156233400,00,0.00,N,5,-800,
20230213,80500,83800,83800,79700,1315938,106785459800,00,0.00,N,5,-2700,
20230206,83200,80200,84800,79600,2074107,169809088100,00,0.00,N,2,3000,
20230130,80200,82500,82600,79000,2007190,160970014600,00,0.00,N,5,-2700,
20230125,82900,83400,83600,81500,933631,76898406100,00,0.00,N,2,100,
20230116,82800,82600,83900,80600,1869304,153819315200,00,0.00,N,2,300,
20230109,82500,85400,86900,80700,2376890,198746442800,00,0.00,N,5,-2200,
20230102,84700,81600,86500,79000,2296182,190312081300,00,0.00,N,2,1600,
20221226,83100,80700,85000,78800,2248096,186863540700,00,0.00,N,2,2400,
20221219,80700,79500,81500,78300,1267064,101425006000,00,0.00,N,2,600,
20221212,80100,79000,80300,77100,1421165,111889351200,00,0.00,N,2,500,
20221205,79600,76500,80900,76500,2804564,222556962900,00,0.00,N,2,3600,
20221128,76000,70100,76800,68700,1620434,119199106400,00,0.00,N,2,5600,
20221121,70400,72400,72800,69300,1049367,74093616500,00,0.00,N,5,-2000,
20221114,72400,72000,74200,71200,1337084,97075750300,00,0.00,N,5,-500,
20221107,72900,63500,73000,62800,2837558,192057131000,00,0.00,N,2,8200,
20221031,64700,70600,70600,60600,4390268,281720880200,00,0.00,N,5,-6600,
20221024,71300,73200,73700,69300,1021132,72560096200,00,0.00,N,5,-1200,
20221017,72500,73600,76300,71600,1037809,76164138500,00,0.00,N,5,-1800,
20221011,74300,74300,75400,72600,821047,60615604400,00,0.00,N,5,-1500,
20221004,75800,72200,76000,72200,956412,71275633800,00,0.00,N,2,3900,
20220926,71900,74000,75700,71300,1310456,95398109600,00,0.00,N,5,-3100,
20220919,75000,74000,77800,72700,1662169,125850589100,00,0.00,N,2,1200,
20220913,73800,71800,73900,70500,875613,63796547100,00,0.00,N,2,2800,
20220905,71000,72100,72800,69800,629560,44862836800,00,0.00,N,5,-1400,
20220829,72400,70500,74800,70500,1206815,88336500300,00,0.00,N,5,-600,
20220822,73000,71400,75000,68900,1213071,87943307000,00,0.00,N,2,1100,
20220816,71900,72200,73200,71300,441216,31950899500,00,0.00,N,5,-300,
20220808,72200,72100,73300,71300,756469,54867694700,00,0.00,N,5,-400,
20220801,72600,72500,74200,70600,889896,64144081000,00,0.00,N,2,800,
20220725,71800,70500,71800,69800,779972,55210097400,00,0.00,N,2,1300,
20220718,70500,69900,71800,68500,1069025,74600583900,00,0.00,N,2,2900,
20220711,67600,69800,69800,66700,907420,61655273100,00,0.00,N,5,-2100,
20220704,69700,68700,70400,66500,835039,57355309100,00,0.00,N,2,800,
20220627,68900,69800,73900,68300,1338240,94975898600,00,0.00,N,3,0,
20220620,68900,71600,72100,67100,1081710,74959143000,00,0.00,N,5,-2300,
20220613,71200,76200,76500,69900,1366147,99433508900,00,0.00,N,5,-6100,
20220607,77300,79300,79600,76800,715509,56111030200,00,0.00,N,5,-1700,
20220530,79000,76300,79500,76300,1119122,87125067400,00,0.00,N,2,3400,
20220523,75600,74000,75800,73100,1044805,77654587100,00,0.00,N,2,1600,
20220516,74000,76900,76900,73500,1394854,103948554600,00,0.00,N,5,-2000,
20220509,76000,77200,77900,74100,1553075,117736646500,00,0.00,N,5,-1700,
20220502,77700,80400,81300,76600,976328,77209285300,00,0.00,N,5,-3500,
20220425,81200,81000,81900,78600,1148620,92456479800,00,0.00,N,5,-1100,
20220418,82300,82100,85100,81400,1193572,99739518500,00,0.00,N,2,400,
20220411,81900,82700,85000,81500,1263567,104594475700,00,0.00,N,5,-1200,
20220404,83100,84300,85600,81500,1865234,157252690900,00,0.00,N,5,-200,
20220328,83300,79100,84000,78200,1937008,157474089900,00,0.00,N,2,3800,
20220321,79500,80300,81500,78800,1207908,96235053000,00,0.00,N,5,-200,
20220314,79700,85000,85000,77100,3328615,265475816800,00,0.00,N,5,-5300,
20220307,85000,80400,85800,78800,2507374,207180073700,00,0.00,N,2,3800,
20220228,81200,80000,81800,79200,1041879,83820907600,00,0.00,N,2,1200,
20220221,80000,79700,82000,79100,1809334,145966666500,00,0.00,N,5,-400,
20220214,80400,77400,82000,77100,2353260,188004408800,00,0.00,N,2,1600,
20220207,78800,76700,80400,75600,3433556,269643014400,00,0.00,N,2,2200,
20220203,76600,72800,76900,71200,1016977,75076056100,00,0.00,N,2,4600,
20220124,72000,74600,75100,69000,1961249,139818221300,00,0.00,N,5,-3000,
20220117,75000,77000,77300,72700,1450668,108020477600,00,0.00,N,5,-2400,
20220110,77400,77100,78700,72500,2297845,174170081700,00,0.00,N,2,100,
20220103,77300,78600,78700,76100,799128,61764171200,00,0.00,N,5,-700,
20211227,78000,77900,79200,77100,829661,64763471000,00,0.00,N,2,100,
20211220,77900,76400,79000,75000,1210044,93037317200,00,0.00,N,2,1100,
20211213,76800,77200,77700,75600,804126,61489584000,00,0.00,N,5,-400,
20211206,77200,75900,78900,74500,1818538,140547153700,00,0.00,N,2,1300,
20211129,75900,71000,76500,70000,2853829,206773111500,00,0.00,N,2,1000,
20211122,74900,78500,79400,74100,2061419,158446397800,00,0.00,N,5,-4100,
20211115,79000,81500,82000,78600,1750513,140137030200,00,0.00,N,5,-2300,
20211108,81300,81800,83400,80100,2329836,190819405600,00,0.00,N,2,1100,
20211101,80200,85300,85400,79200,5345944,434791812000,00,0.00,N,5,-7200,
20211025,87400,89400,92300,86800,2084627,186256407600,00,0.00,N,5,-2000,
20211018,89400,92900,93100,88800,1677262,151888689600,00,0.00,N,5,-3400,
20211012,92800,90700,93300,89500,1734867,159379394500,00,0.00,N,2,2100,
20211005,90700,85500,92000,85300,2995940,268738955200,00,0.00,N,2,6000,
20210927,84700,88400,89700,84300,1514940,131133699500,00,0.00,N,5,-4200,
20210923,88900,88400,91000,87600,732400,65144126200,00,0.00,N,5,-200,
20210913,89100,87700,91100,86000,1865401,166516598600,00,0.00,N,2,800,
20210906,88300,89600,90600,87300,1211603,107558747000,00,0.00,N,5,-900,
20210830,89200,90300,90400,88400,1220979,108986691600,00,0.00,N,2,100,
20210823,89100,85000,90600,84300,1708078,150398390100,00,0.00,N,2,4800,
20210817,84300,90000,90300,83500,1814400,156846554200,00,0.00,N,5,-5700,
20210809,90000,93700,93800,89400,1590531,145909541900,00,0.00,N,5,-4400,
20210802,94400,93900,95800,91600,1445410,134964632100,00,0.00,N,2,900,
20210726,93500,94300,95000,93000,1228234,115221788600,00,0.00,N,5,-800,
20210719,94300,93800,97200,91600,2237392,211943803655,00,0.00,N,5,-700,
20210712,95000,92700,95600,92500,1377621,130013567400,00,0.00,N,2,2300,