KissMeData/000660/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,209500,211500,219500,205500,13654929,2913141495542,00,0.00,N,5,-500,
20250210,210000,197800,212000,196000,14325588,2896099323000,00,0.00,N,2,7000,
20250203,203000,191500,206000,186900,24261623,4734395552492,00,0.00,N,2,3800,
20250131,199200,197000,204500,194800,11871995,2370677638450,00,0.00,N,5,-21800,
20250120,221000,219000,227000,210500,22027539,4845422164131,00,0.00,N,2,6500,
20250113,214500,203000,217500,193600,22477877,4587987773432,00,0.00,N,2,11000,
20250106,203500,184400,212500,184400,30513348,6091069862302,00,0.00,N,2,21600,
20241230,181900,174000,182700,170000,7769823,1369845302776,00,0.00,N,2,7400,
20241223,174500,170000,176000,168300,9798807,1680570617505,00,0.00,N,2,6000,
20241216,168500,177400,184500,167100,18152927,3211190835292,00,0.00,N,5,-7000,
20241209,175500,167100,177400,165000,18974245,3256086842768,00,0.00,N,2,8400,
20241202,167100,162200,175600,158600,22546722,3741954437161,00,0.00,N,2,7200,
20241125,159900,174500,179500,157600,21520916,3615233543414,00,0.00,N,5,-16800,
20241118,176700,173800,178200,168100,19391428,3341363674104,00,0.00,N,5,-1500,
20241111,178200,199300,199300,171700,20369390,3709369194697,00,0.00,N,5,-22300,
20241104,200500,185200,203000,183700,16598365,3245891873100,00,0.00,N,2,18300,
20241028,182200,203500,205000,180500,19814378,3782681499660,00,0.00,N,5,-18800,
20241021,201000,189400,206000,187500,22136463,4345223473684,00,0.00,N,2,13700,
20241014,187300,186900,198200,183600,21663797,4116923521153,00,0.00,N,2,1300,
20241007,186000,178400,191200,176000,17693664,3253267940248,00,0.00,N,2,11900,
20240930,174100,183700,183800,169100,13213464,2308406548501,00,0.00,N,5,-9700,
20240923,183800,155800,189300,155700,29011102,5048539600331,00,0.00,N,2,26700,
20240919,157100,154700,160800,144700,22156912,3384101860984,00,0.00,N,5,-5700,
20240909,162800,151800,171300,150500,26282187,4243102755900,00,0.00,N,2,6400,
20240902,156400,173600,174900,152900,25624033,4121057335821,00,0.00,N,5,-17300,
20240826,173700,187800,188500,167200,29082662,5084311899099,00,0.00,N,5,-11800,
20240819,185500,199900,202500,185400,20281748,3922005652478,00,0.00,N,5,-14200,
20240812,199700,174500,200000,172600,20028227,3748087545384,00,0.00,N,2,28200,
20240805,171500,168000,172800,151600,43319817,7117272170028,00,0.00,N,5,-1700,
20240729,173200,195000,201500,172400,35129732,6562221799018,00,0.00,N,5,-18600,
20240722,191800,209000,212500,186100,38750563,7673567223260,00,0.00,N,5,-17700,
20240715,209500,235000,235500,207000,26701914,5860120797502,00,0.00,N,5,-23500,
20240708,233000,234000,248500,230000,20008250,4756066976078,00,0.00,N,5,-3000,
20240701,236000,233500,240500,225000,19010754,4410560722833,00,0.00,N,5,-500,
20240624,236500,228000,239000,215000,22109879,5046364158500,00,0.00,N,2,2500,
20240617,234000,219000,243000,219000,15868975,3691888507529,00,0.00,N,2,13000,
20240610,221000,206000,226500,205000,16758957,3639301149368,00,0.00,N,2,13500,
20240603,207500,189500,207500,188200,12494180,2456225788704,00,0.00,N,2,18300,
20240527,189200,203500,210000,188200,18294031,3634266251994,00,0.00,N,5,-9400,
20240520,198600,192300,204000,188600,18485397,3631765777006,00,0.00,N,2,8700,
20240513,189900,180000,194000,179000,13917664,2622155413178,00,0.00,N,2,10000,
20240507,179900,179400,180900,175400,12329601,2202498313759,00,0.00,N,2,6700,
20240429,173200,179100,180400,169000,12052375,2109431458861,00,0.00,N,5,-4600,
20240422,177800,170700,180200,167000,24916823,4331072644691,00,0.00,N,2,4500,
20240415,173300,185400,188400,169500,23684892,4231967822442,00,0.00,N,5,-14100,
20240408,187400,183900,191400,180000,12777138,2365457956748,00,0.00,N,2,4600,
20240401,182800,186400,190500,178200,21734986,4012891543259,00,0.00,N,5,-200,
20240325,183000,170500,183900,168500,22218517,3953467803241,00,0.00,N,2,13200,
20240318,169800,161200,173900,154100,27155099,4456134560978,00,0.00,N,2,8600,
20240311,161200,165000,169700,158600,19381137,3175058753279,00,0.00,N,5,-10700,
20240304,171900,161000,174900,160700,19658315,3273308784716,00,0.00,N,2,15700,
20240226,156200,158400,164800,153300,17490698,2759921362039,00,0.00,N,5,-5200,
20240219,161400,146200,166900,146000,24761808,3833734022696,00,0.00,N,2,14600,
20240213,146800,146800,152700,144900,18125556,2687273319540,00,0.00,N,2,4000,
20240205,142800,134900,143000,131700,17102037,2351504741378,00,0.00,N,2,7900,
20240129,134900,135500,137800,131700,14911374,2006427877480,00,0.00,N,5,-1100,
20240122,136000,145200,145400,136000,17233613,2411859736035,00,0.00,N,5,-5300,
20240115,141300,134800,141300,129000,17348334,2338419843821,00,0.00,N,2,7200,
20240108,134100,137500,139500,132100,15215184,2064154812442,00,0.00,N,5,-3400,
20240102,137500,139700,142800,135800,9914029,1370527670325,00,0.00,N,5,-4000,
20231226,141500,142000,142000,139200,7036039,988523075400,00,0.00,N,2,900,
20231218,140600,139000,143700,138100,13879377,1942523460450,00,0.00,N,2,600,
20231211,140000,128700,140000,127300,22905094,3077955288986,00,0.00,N,2,12500,
20231204,127500,133400,134600,124500,14965030,1916124887142,00,0.00,N,5,-5100,
20231127,132600,129200,133900,128400,14320909,1878758698331,00,0.00,N,2,4600,
20231120,128000,129300,133300,128000,10337459,1351540145200,00,0.00,N,5,-1900,
20231113,129900,133000,134400,129100,13745494,1815318612621,00,0.00,N,5,-600,
20231106,130500,125800,133500,125800,20076588,2614033845474,00,0.00,N,2,4700,
20231030,125800,119100,127200,116300,15205442,1849347258308,00,0.00,N,2,6700,
20231023,119100,126800,129000,117500,19734987,2422503527607,00,0.00,N,5,-7100,
20231016,126200,124700,130800,122400,23138515,2937833289600,00,0.00,N,2,1500,
20231010,124700,122800,126300,119200,17095583,2096180307844,00,0.00,N,2,4300,
20231004,120400,113000,122900,113000,14718643,1744929243253,00,0.00,N,2,5700,
20230925,114700,115900,117700,112300,8480292,974612063962,00,0.00,N,5,-2600,
20230918,117300,120300,122900,114100,12597500,1481264171900,00,0.00,N,5,-5100,
20230911,122400,113700,124400,112900,16681313,1987764226122,00,0.00,N,2,8700,
20230904,113700,118300,121000,112800,14794733,1731004574762,00,0.00,N,5,-6300,
20230828,120000,117000,122800,115500,14348651,1726733264200,00,0.00,N,2,3500,
20230821,116500,117300,123600,114100,18446786,2185843994022,00,0.00,N,5,-700,
20230814,117200,114600,118700,111800,12302789,1423278147768,00,0.00,N,2,1900,
20230807,115300,120600,124900,115100,14040722,1675152176351,00,0.00,N,5,-4800,
20230731,120100,128000,128500,117200,18918796,2309623148773,00,0.00,N,5,-7900,
20230724,128000,114100,129000,111300,28794037,3450829234686,00,0.00,N,2,12900,
20230717,115100,116900,119100,113200,12002622,1399537601008,00,0.00,N,5,-2900,
20230710,118000,111800,120200,109700,16840494,1935111394863,00,0.00,N,2,6200,
20230703,111800,115300,118900,111200,13740405,1588651480202,00,0.00,N,5,-3400,
20230626,115200,113100,117400,110800,17204035,1960198270838,00,0.00,N,2,1600,
20230619,113600,118000,118500,112500,15855986,1820784647371,00,0.00,N,5,-5300,
20230612,118900,114400,121100,114000,20192441,2387255051095,00,0.00,N,2,3500,
20230605,115400,110100,115600,106700,18935895,2092925839840,00,0.00,N,2,5100,
20230530,110300,113200,113400,106000,26770658,2946275649409,00,0.00,N,2,1100,
20230522,109200,97700,110500,96300,26387140,2725683875689,00,0.00,N,2,11900,
20230515,97300,87000,97900,85500,19355854,1783411601843,00,0.00,N,2,10100,
20230508,87200,89700,90000,85000,12569044,1096969013750,00,0.00,N,5,-1500,
20230502,88700,90900,90900,87500,6001267,536056900348,00,0.00,N,5,-800,
20230424,89500,88100,91400,83700,16109176,1412001671916,00,0.00,N,2,400,
20230417,89100,89000,89800,86200,10036661,883958950986,00,0.00,N,5,-200,
20230410,89300,88700,92500,88200,22372625,2023254890034,00,0.00,N,2,200,
20230403,89100,89700,89700,82700,39937283,3412083531776,00,0.00,N,2,500,
20230327,88600,87500,90500,84700,16402724,1437380573100,00,0.00,N,2,1300,
20230320,87300,83800,90700,82900,14533458,1254415103466,00,0.00,N,2,3300,
20230313,84000,83200,84800,76700,22620820,1843789648426,00,0.00,N,2,700,
20230306,83300,87900,90000,83100,13651192,1180312223147,00,0.00,N,5,-4000,
20230227,87300,90100,91000,87200,8959827,796504277000,00,0.00,N,5,-3700,
20230220,91000,92700,94000,88500,11709901,1071679841774,00,0.00,N,5,-1000,
20230213,92000,92000,94200,89900,10650138,978556240193,00,0.00,N,5,-1500,
20230206,93500,91400,95000,88800,13648807,1261585899737,00,0.00,N,2,1300,
20230130,92200,91300,94900,86800,18953286,1722852396726,00,0.00,N,2,700,
20230125,91500,92000,92800,90100,8485674,776536503292,00,0.00,N,2,3900,
20230116,87600,86000,87800,84000,8654182,743946816875,00,0.00,N,2,1900,
20230109,85700,84900,88400,83500,15262414,1317673118328,00,0.00,N,2,2600,
20230102,83100,75100,83600,73100,16449425,1311953106855,00,0.00,N,2,8100,
20221226,75000,77700,77700,74700,6736824,513444946900,00,0.00,N,5,-2800,
20221219,77800,78300,80100,77300,8305663,652255530700,00,0.00,N,5,-600,
20221212,78400,80100,82700,77500,11901446,956584651799,00,0.00,N,5,-3100,
20221205,81500,81900,82300,78200,16683089,1336026047110,00,0.00,N,5,-400,
20221128,81900,84100,87300,81800,14778646,1239743841832,00,0.00,N,5,-3200,
20221121,85100,87600,87700,84900,8796320,756839252720,00,0.00,N,5,-3300,
20221114,88400,93900,93900,82000,14238167,1281956582063,00,0.00,N,5,-5100,
20221107,93500,85400,95300,85000,17043571,1531211146634,00,0.00,N,2,9000,
20221031,84500,84300,85500,81400,18562487,1549575584896,00,0.00,N,2,1100,
20221024,83400,92200,95500,83000,20431294,1837836068192,00,0.00,N,5,-7100,
20221017,90500,94600,96200,89000,15192604,1405893820505,00,0.00,N,5,-5000,
20221011,95500,89700,96600,88000,16396080,1523816497746,00,0.00,N,2,4300,
20221004,91200,85200,92000,85200,16344941,1454332710583,00,0.00,N,2,8100,
20220926,83100,81500,83900,80400,15731587,1291974528770,00,0.00,N,5,-400,
20220919,83500,90800,91500,83300,15429514,1344563209750,00,0.00,N,5,-7700,
20220913,91200,91700,95200,90000,9732355,898222518350,00,0.00,N,2,800,
20220905,90400,91800,92900,89900,7161505,650367577700,00,0.00,N,5,-1300,
20220829,91700,92700,95500,91600,11010510,1023087938980,00,0.00,N,5,-3400,
20220822,95100,95200,96800,92100,10164866,959580456089,00,0.00,N,5,-1300,
20220816,96400,94500,97600,94400,9812380,946572611226,00,0.00,N,2,3100,
20220808,93300,97700,97700,91800,17833160,1674535021400,00,0.00,N,5,-5200,
20220801,98500,97200,98700,96100,9641205,938262370862,00,0.00,N,2,600,
20220725,97900,99100,101500,97400,14240373,1416524174100,00,0.00,N,5,-2100,
20220718,100000,101000,104500,98700,16525457,1674489497700,00,0.00,N,2,1300,
20220711,98700,95000,99000,91700,14000444,1332928340500,00,0.00,N,2,3900,
20220704,94800,87500,96500,86300,18018411,1660008812400,00,0.00,N,2,7300,
20220627,87500,92700,96100,87100,16019718,1476729063062,00,0.00,N,5,-4100,
20220620,91600,96700,96800,89700,15632440,1448894814744,00,0.00,N,5,-4800,
20220613,96400,100000,101500,95000,17730664,1743100462793,00,0.00,N,5,-7100,
20220607,103500,105500,107500,102500,14371084,1508896577052,00,0.00,N,5,-3500,
20220530,107000,108000,108500,105500,10814624,1157621933691,00,0.00,N,2,1000,
20220523,106000,113000,113500,101500,24012911,2581215150000,00,0.00,N,5,-6500,
20220516,112500,113500,115000,110000,15635327,1753235551000,00,0.00,N,3,0,
20220509,112500,107000,112500,106500,18139860,1992946051000,00,0.00,N,2,5000,
20220502,107500,110000,112000,106500,9910202,1085707392945,00,0.00,N,5,-5000,
20220425,112500,109000,112500,107500,15070530,1649690941045,00,0.00,N,2,2000,
20220418,110500,107000,115000,106500,14157330,1578946481000,00,0.00,N,2,2500,
20220411,108000,111000,113000,107000,16023151,1770443736500,00,0.00,N,5,-4000,
20220404,112000,115000,118000,110500,18410385,2090489052000,00,0.00,N,5,-4000,
20220328,116000,117500,123000,116000,18455942,2193083059000,00,0.00,N,5,-2000,
20220321,118000,124000,124500,118000,19496093,2361947956935,00,0.00,N,5,-6000,
20220314,124000,115500,125000,112000,22203558,2642157026500,00,0.00,N,2,7000,
20220307,117000,119000,121500,115500,15822546,1882004399000,00,0.00,N,5,-7500,
20220228,124500,123000,129500,121000,12465474,1559876450000,00,0.00,N,2,1500,
20220221,123000,129000,130500,122000,19037720,2401479780054,00,0.00,N,5,-8500,
20220214,131500,130000,134000,127000,22101423,2895778418698,00,0.00,N,5,-500,
20220207,132000,123000,132500,119500,26524631,3374472541637,00,0.00,N,2,7500,
20220203,124500,124500,127000,124000,8208275,1027953909500,00,0.00,N,2,4000,
20220124,120500,116500,121500,111000,25458571,2984364123609,00,0.00,N,2,1500,
20220117,119000,127500,128500,118000,23339878,2894613838000,00,0.00,N,5,-9500,
20220110,128500,126500,130000,123000,18885790,2401507523739,00,0.00,N,2,1500,
20220103,127000,132000,132500,121500,21815224,2763578324000,00,0.00,N,5,-4000,
20211227,131000,128500,133500,124500,15775339,2020991794500,00,0.00,N,2,3000,
20211220,128000,121500,130000,120500,15204135,1910689032386,00,0.00,N,2,6000,
20211213,122000,121000,125500,120000,15931041,1950289671000,00,0.00,N,2,1500,
20211206,120500,116000,125000,115500,23743530,2870220369293,00,0.00,N,2,2500,
20211129,118000,113000,120500,112000,27624967,3229345756759,00,0.00,N,2,2500,
20211122,115500,116500,122500,113000,26312644,3121471542185,00,0.00,N,2,4000,
20211115,111500,108500,113000,108000,15784929,1750448663000,00,0.00,N,2,5000,
20211108,106500,107000,110000,104000,12531992,1348642778288,00,0.00,N,5,-500,
20211101,107000,103500,109000,102500,13710046,1463804061226,00,0.00,N,2,4000,
20211025,103000,99500,108500,98300,19605285,2033608592378,00,0.00,N,2,4500,
20211018,98500,98300,99200,95500,9637157,941111424000,00,0.00,N,2,100,
20211012,98400,92400,98500,90500,14418040,1352474572352,00,0.00,N,2,4400,
20211005,94000,98900,99500,93500,13994885,1344309292100,00,0.00,N,5,-6000,
20210927,100000,104000,105500,99600,17736961,1805068782799,00,0.00,N,5,-4000,
20210923,104000,105500,107000,104000,4730267,498672635900,00,0.00,N,5,-3000,
20210913,107000,105000,108500,104000,14309727,1518886394698,00,0.00,N,2,2000,
20210906,105000,106500,107500,103000,12559909,1317279167802,00,0.00,N,5,-2000,
20210830,107000,105000,108500,102000,16769268,1773511627750,00,0.00,N,2,3500,
20210823,103500,104500,106500,101000,19367520,2017890880500,00,0.00,N,2,1000,
20210817,102500,101000,105500,100500,26779493,2754421938718,00,0.00,N,2,1000,
20210809,101500,117500,118000,98900,52664818,5498437433535,00,0.00,N,5,-16500,
20210802,118000,113500,123000,113000,18537247,2203403011500,00,0.00,N,2,5500,
20210726,112500,119500,120000,112500,16729336,1920027997060,00,0.00,N,5,-6000,
20210719,118500,119000,120000,116500,10668197,1263511054100,00,0.00,N,5,-3000,
20210712,121500,121000,124000,119500,12205887,1489660086240,00,0.00,N,2,2000,