KissMeData/005610/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,62300,62500,65100,61500,132491,8329489350,00,0.00,N,5,-900,
20250414,63200,62400,65500,61000,160648,10178713250,00,0.00,N,2,800,
20250407,62400,67500,67900,60600,304999,19328797200,00,0.00,N,5,-6500,
20250331,68900,58300,69500,57800,691490,44938059650,00,0.00,N,2,10600,
20250324,58300,55800,62600,55000,538169,31879726150,00,0.00,N,2,5100,
20250317,53200,52900,54200,51500,81945,4342538100,00,0.00,N,2,500,
20250310,52700,52800,54400,51400,64545,3415383850,00,0.00,N,2,500,
20250304,52200,50500,54100,49100,79118,4075129100,00,0.00,N,2,2450,
20250224,49750,47900,51900,47850,100964,5041229050,00,0.00,N,2,1950,
20250217,47800,47250,48500,46950,47409,2254916550,00,0.00,N,2,600,
20250210,47200,47400,48300,46850,41175,1953006100,00,0.00,N,5,-600,
20250203,47800,46850,48650,46000,51020,2405634400,00,0.00,N,2,950,
20250131,46850,47500,47500,46600,5254,246059850,00,0.00,N,5,-250,
20250120,47100,49100,49100,46750,50282,2413836600,00,0.00,N,5,-2000,
20250113,49100,50900,52000,48750,74494,3726417550,00,0.00,N,5,-1700,
20250106,50800,53300,56700,50700,251857,13535539300,00,0.00,N,5,-1700,
20241230,52500,49000,53400,49000,50917,2632467500,00,0.00,N,2,2200,
20241223,50300,48700,53300,48500,85549,4367273500,00,0.00,N,2,1600,
20241216,48700,49200,49300,48000,26157,1278402650,00,0.00,N,5,-400,
20241209,49100,46000,49100,45200,32585,1538274350,00,0.00,N,2,2250,
20241202,46850,47150,47550,45900,27527,1282737400,00,0.00,N,5,-250,
20241125,47100,46900,47950,46700,22779,1078394750,00,0.00,N,2,200,
20241118,46900,46350,47100,45600,25582,1183087900,00,0.00,N,2,500,
20241111,46400,48350,48850,43350,49622,2286934050,00,0.00,N,5,-1950,
20241104,48350,49050,49400,48000,33193,1613591250,00,0.00,N,5,-700,
20241028,49050,49300,49850,48800,20070,986806100,00,0.00,N,2,50,
20241021,49000,50500,50600,48850,30480,1514664350,00,0.00,N,5,-1500,
20241014,50500,50200,50700,50100,15498,780231300,00,0.00,N,2,200,
20241007,50300,51100,51300,49950,14903,752205650,00,0.00,N,5,-400,
20240930,50700,52100,52700,50500,13143,671313700,00,0.00,N,5,-1400,
20240923,52100,50400,54500,50400,28708,1489228400,00,0.00,N,2,1700,
20240919,50400,52000,52000,50400,7982,405524600,00,0.00,N,5,-700,
20240909,51100,50200,51300,49850,19458,980939400,00,0.00,N,2,600,
20240902,50500,52600,53100,50000,27905,1438746500,00,0.00,N,5,-2000,
20240826,52500,54200,54400,52300,23178,1226068400,00,0.00,N,5,-1300,
20240819,53800,52000,54600,51500,44986,2377714800,00,0.00,N,2,2100,
20240812,51700,51100,52600,51000,22361,1153340200,00,0.00,N,2,600,
20240805,51100,53700,54000,49500,47052,2423578800,00,0.00,N,5,-2900,
20240729,54000,54400,54900,53800,19124,1036573400,00,0.00,N,5,-200,
20240722,54200,55600,55600,54200,22181,1212441400,00,0.00,N,5,-1200,
20240715,55400,55900,56300,55200,34023,1895305200,00,0.00,N,5,-500,
20240708,55900,56000,56600,55600,36280,2026230000,00,0.00,N,5,-100,
20240701,56000,57300,57400,55800,54053,3038873000,00,0.00,N,5,-1100,
20240624,57100,61900,62500,56000,83967,4884609400,00,0.00,N,5,-4600,
20240617,61700,65500,65700,60700,133191,8384067000,00,0.00,N,5,-3800,
20240610,65500,57200,66700,57200,270911,16966518800,00,0.00,N,2,8200,
20240603,57300,57700,58300,57200,21430,1233028800,00,0.00,N,5,-200,
20240527,57500,57700,59400,56200,46499,2670228800,00,0.00,N,5,-200,
20240520,57700,59500,59500,57200,28251,1644596400,00,0.00,N,5,-600,
20240513,58300,58500,59900,57700,18621,1088247900,00,0.00,N,3,0,
20240507,58300,58400,59100,58300,15118,885596500,00,0.00,N,3,0,
20240429,58300,58600,59000,58000,18358,1073878000,00,0.00,N,5,-300,
20240422,58600,57100,59500,56800,30416,1774843300,00,0.00,N,2,1500,
20240415,57100,56800,57700,55800,19745,1119823200,00,0.00,N,2,100,
20240408,57000,57800,58200,56800,16634,954169100,00,0.00,N,5,-800,
20240401,57800,58400,60400,57300,54394,3219377700,00,0.00,N,2,200,
20240325,57600,56500,58400,56500,37423,2155025200,00,0.00,N,2,1100,
20240318,56500,56200,57100,55700,26531,1497680500,00,0.00,N,2,300,
20240311,56200,57200,57500,55800,41964,2374736600,00,0.00,N,5,-1000,
20240304,57200,59300,59300,57200,27690,1606359600,00,0.00,N,5,-1800,
20240226,59000,59900,60000,58700,14571,860560600,00,0.00,N,5,-800,
20240219,59800,60000,60200,59300,16718,998342600,00,0.00,N,5,-200,
20240213,60000,60000,60200,59500,15100,903286200,00,0.00,N,2,200,
20240205,59800,60800,60800,59200,20974,1252650500,00,0.00,N,5,-1000,
20240129,60800,59000,61500,58800,31210,1874860100,00,0.00,N,2,2000,
20240122,58800,59700,60000,58600,27020,1597609600,00,0.00,N,5,-800,
20240115,59600,62000,62000,59500,30372,1843283400,00,0.00,N,5,-2400,
20240108,62000,62000,63000,61500,24809,1532980000,00,0.00,N,3,0,
20240102,62000,62600,62600,61800,24005,1491919900,00,0.00,N,5,-600,
20231226,62600,63100,63100,62000,23915,1492995200,00,0.00,N,5,-400,
20231218,63000,63000,63200,62500,30803,1936424100,00,0.00,N,2,400,
20231211,62600,63400,63400,62400,33866,2124661600,00,0.00,N,5,-800,
20231204,63400,62700,63700,62000,29793,1873267700,00,0.00,N,2,1200,
20231127,62200,63400,63600,62100,57114,3567938100,00,0.00,N,5,-1200,
20231120,63400,64500,64500,63100,30007,1912183000,00,0.00,N,5,-500,
20231113,63900,63700,65000,63600,23081,1482077100,00,0.00,N,3,0,
20231106,63900,66000,66000,63100,34459,2204777500,00,0.00,N,5,-1200,
20231030,65100,64100,66100,63300,21848,1417080800,00,0.00,N,2,1000,
20231023,64100,64000,65000,63000,21344,1368890200,00,0.00,N,2,700,
20231016,63400,63800,64200,62500,17292,1090449500,00,0.00,N,5,-400,
20231010,63800,64800,65800,63700,15584,1008026500,00,0.00,N,5,-1000,
20231004,64800,65700,66500,64800,8931,586700800,00,0.00,N,5,-1600,
20230925,66400,65700,66800,65600,7846,519984200,00,0.00,N,2,900,
20230918,65500,66600,67300,65400,15971,1061629300,00,0.00,N,5,-1100,
20230911,66600,67000,67500,66400,19034,1272368500,00,0.00,N,5,-400,
20230904,67000,67000,67400,66200,12417,829381100,00,0.00,N,3,0,
20230828,67000,67500,68700,66400,27047,1820914600,00,0.00,N,5,-200,
20230821,67200,67000,68400,65700,19957,1347302400,00,0.00,N,2,700,
20230814,66500,68200,69800,65000,35079,2382758900,00,0.00,N,5,-1900,
20230807,68400,67500,69300,65900,37451,2539859900,00,0.00,N,2,900,
20230731,67500,65600,67700,65500,25652,1704730700,00,0.00,N,2,1500,
20230724,66000,68400,68500,62700,57755,3775861500,00,0.00,N,5,-2800,
20230717,68800,67800,69100,67000,28760,1948774800,00,0.00,N,2,1000,
20230710,67800,66800,68400,66700,40357,2720398600,00,0.00,N,2,1000,
20230703,66800,69000,69500,66000,39254,2659364600,00,0.00,N,5,-1300,
20230626,68100,70900,72300,66700,77866,5319557200,00,0.00,N,5,-3500,
20230619,71600,74200,74900,71000,24948,1816384400,00,0.00,N,5,-2600,
20230612,74200,74900,74900,71600,50631,3682391900,00,0.00,N,5,-200,
20230605,74400,77200,77800,73900,27187,2046538000,00,0.00,N,5,-2600,
20230530,77000,78800,78800,76400,15479,1196716700,00,0.00,N,5,-1700,
20230522,78700,76200,80900,74900,57995,4535841600,00,0.00,N,2,2300,
20230515,76400,74900,77200,73700,43397,3285910300,00,0.00,N,2,2200,
20230508,74200,75700,77400,74200,53935,4110911000,00,0.00,N,5,-900,
20230502,75100,72900,76300,72500,37602,2818818100,00,0.00,N,2,2500,
20230424,72600,75000,75700,72100,49409,3623101400,00,0.00,N,5,-2400,
20230417,75000,74800,77000,71900,75105,5612604000,00,0.00,N,2,900,
20230410,74100,74100,75700,71000,91482,6723059100,00,0.00,N,2,600,
20230403,73500,68200,73800,68000,100787,7212679800,00,0.00,N,2,5300,
20230327,68200,67700,68500,66400,30746,2076362300,00,0.00,N,2,400,
20230320,67800,67300,69200,66800,28814,1957129700,00,0.00,N,2,1000,
20230313,66800,68500,69700,66100,42371,2839114600,00,0.00,N,5,-2100,
20230306,68900,72300,72300,68800,43002,3005145300,00,0.00,N,5,-1900,
20230227,70800,70700,71100,70100,21203,1495223600,00,0.00,N,2,100,
20230220,70700,71000,72300,70400,27326,1945905100,00,0.00,N,5,-300,
20230213,71000,72400,73500,70700,39438,2832482600,00,0.00,N,5,-2000,
20230206,73000,72500,75000,71000,85326,6254196200,00,0.00,N,2,500,
20230130,72500,72900,73400,71200,49786,3600922400,00,0.00,N,2,300,
20230125,72200,70600,72900,70600,38803,2774664700,00,0.00,N,2,1700,
20230116,70500,70900,71800,69900,39791,2814240700,00,0.00,N,5,-400,
20230109,70900,70400,71600,70100,41450,2936881600,00,0.00,N,2,600,
20230102,70300,71400,72500,68100,77306,5404508800,00,0.00,N,5,-1000,
20221226,71300,72900,73600,70000,60326,4345735400,00,0.00,N,5,-1600,
20221219,72900,71100,73700,69900,90329,6507647000,00,0.00,N,2,1600,
20221212,71300,70800,72400,70100,82167,5868604000,00,0.00,N,2,1400,
20221205,69900,70500,70800,68400,62766,4371102500,00,0.00,N,5,-600,
20221128,70500,70000,70600,69000,88950,6203093900,00,0.00,N,2,300,
20221121,70200,72300,73000,69800,67438,4806915600,00,0.00,N,5,-1700,
20221114,71900,71400,74100,70600,103698,7474286100,00,0.00,N,2,1300,
20221107,70600,71900,72000,69500,139426,9822805300,00,0.00,N,5,-1900,
20221031,72500,71500,72700,69000,136651,9628672900,00,0.00,N,2,1600,
20221024,70900,70200,75800,67200,310635,21932016900,00,0.00,N,5,-500,
20221017,71400,77100,78300,69800,133074,9790848500,00,0.00,N,5,-7400,
20221011,78800,80900,80900,76700,26225,2059623300,00,0.00,N,5,-2200,
20221004,81000,85600,85600,80300,26947,2221525400,00,0.00,N,5,-4700,
20220926,85700,84900,86600,80200,79761,6723819400,00,0.00,N,2,900,
20220919,84800,76800,85800,76100,65402,5389651300,00,0.00,N,2,8000,
20220913,76800,79900,80900,76800,17819,1396904200,00,0.00,N,5,-2800,
20220905,79600,80200,81900,77000,24549,1950353600,00,0.00,N,5,-400,
20220829,80000,81500,82000,78800,26836,2144281200,00,0.00,N,5,-2000,
20220822,82000,87700,88500,79800,44401,3747594700,00,0.00,N,5,-5700,
20220816,87700,86500,89000,84900,56952,4924816800,00,0.00,N,2,1200,
20220808,86500,80600,89300,79700,136399,11710263400,00,0.00,N,2,6200,
20220801,80300,79000,81500,78000,48332,3854870900,00,0.00,N,2,1300,
20220725,79000,79500,81400,78100,36946,2939667300,00,0.00,N,5,-500,
20220718,79500,78100,79800,77300,34967,2744850900,00,0.00,N,2,1600,
20220711,77900,80700,82800,76600,73435,5830986000,00,0.00,N,5,-3000,
20220704,80900,76200,84300,76200,160279,12968281500,00,0.00,N,2,4900,
20220627,76000,70900,76300,69800,99829,7249949100,00,0.00,N,2,6100,
20220620,69900,70300,72400,68100,48782,3418793100,00,0.00,N,5,-400,
20220613,70300,73900,74000,68100,68511,4838372600,00,0.00,N,5,-3900,
20220607,74200,76000,76200,74200,26789,2008163400,00,0.00,N,5,-1300,
20220530,75500,76800,77300,74700,42494,3233923900,00,0.00,N,5,-300,
20220523,75800,78600,79300,75700,42324,3250626400,00,0.00,N,5,-2700,
20220516,78500,83800,84600,76200,68449,5473450300,00,0.00,N,5,-2900,
20220509,81400,84900,86900,80100,79947,6656386700,00,0.00,N,5,-3500,
20220502,84900,89700,92100,84200,53468,4705893200,00,0.00,N,5,-5100,
20220425,90000,96000,96700,90000,77441,7191888600,00,0.00,N,5,-5900,
20220418,95900,93700,97400,92100,110538,10513009700,00,0.00,N,2,2700,
20220411,93200,93400,95700,90900,65071,6028376900,00,0.00,N,5,-100,
20220404,93300,89000,97100,89000,164737,15451974700,00,0.00,N,2,4600,
20220328,88700,90800,93300,88300,98980,8939767300,00,0.00,N,5,-2000,
20220321,90700,96700,97000,89300,139818,12880586000,00,0.00,N,5,-4400,
20220314,95100,89100,98100,89100,318687,29819663700,00,0.00,N,2,7400,
20220307,87700,91000,94900,80100,241967,21122961600,00,0.00,N,5,-2000,
20220228,89700,82700,91800,81900,277409,24685698300,00,0.00,N,2,8800,
20220221,80900,83000,83600,78300,56521,4601500700,00,0.00,N,5,-2800,
20220214,83700,80000,84400,78200,86341,7055698400,00,0.00,N,2,2100,
20220207,81600,77900,84000,76300,181121,14614402900,00,0.00,N,2,4600,
20220203,77000,72400,77000,71400,71711,5376846700,00,0.00,N,2,7000,
20220124,70000,72300,72900,68200,49297,3491112900,00,0.00,N,5,-2300,
20220117,72300,69300,73500,66900,56175,3938948800,00,0.00,N,2,3000,
20220110,69300,70200,70500,68700,15390,1072305200,00,0.00,N,5,-900,
20220103,70200,71000,71500,69300,18435,1293965700,00,0.00,N,5,-600,
20211227,70800,70600,71700,70500,16273,1155753600,00,0.00,N,5,-200,
20211220,71000,70900,72400,70300,20893,1487801500,00,0.00,N,2,500,
20211213,70500,70200,73900,68400,100877,7118818000,00,0.00,N,2,400,
20211206,70100,70300,73500,69600,41023,2913252200,00,0.00,N,5,-700,
20211129,70800,69600,70800,66900,32865,2259172500,00,0.00,N,2,800,
20211122,70000,72200,72600,70000,29548,2105467000,00,0.00,N,5,-2200,
20211115,72200,73100,75100,72000,24706,1806531100,00,0.00,N,5,-900,
20211108,73100,76000,76200,72800,32027,2376763500,00,0.00,N,5,-2500,
20211101,75600,76500,77900,74600,33171,2518664200,00,0.00,N,5,-900,
20211025,76500,77600,79600,76200,32903,2559213600,00,0.00,N,5,-1100,
20211018,77600,77000,81300,76600,50611,3952321200,00,0.00,N,2,600,
20211012,77000,77700,78500,76400,32370,2500634800,00,0.00,N,5,-100,
20211005,77100,75800,77500,74500,35533,2705848600,00,0.00,N,2,1300,
20210927,75800,79900,80700,75000,56501,4372022900,00,0.00,N,5,-3700,
20210923,79500,79500,81500,79100,13489,1077252500,00,0.00,N,5,-800,
20210913,80300,81200,82000,79700,31511,2548075300,00,0.00,N,5,-900,
20210906,81200,81600,82100,79600,32280,2606342500,00,0.00,N,5,-400,
20210830,81600,81400,82800,79600,38655,3136497800,00,0.00,N,2,300,
20210823,81300,76700,81900,75600,53713,4266286400,00,0.00,N,2,6000,
20210817,75300,80500,82100,74600,63743,4980666000,00,0.00,N,5,-5900,
20210809,81200,85500,85500,80300,58243,4842951900,00,0.00,N,5,-3100,
20210802,84300,82200,86200,81100,48331,4018199000,00,0.00,N,2,1400,
20210726,82900,82100,85000,79600,59671,4906011400,00,0.00,N,2,1400,
20210719,81500,85800,86000,80700,54417,4470606100,00,0.00,N,5,-4300,
20210712,85800,80500,86500,80500,70601,5902397400,00,0.00,N,2,4900,