KissMeData/000640/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,97900,100800,100800,94800,91848,8927183900,00,0.00,N,5,-2900,
20250331,100800,99200,101000,97200,39267,3899218650,00,0.00,N,2,1700,
20250324,99100,99300,101700,98100,36352,3624728600,00,0.00,N,2,700,
20250317,98400,99800,100400,96500,61139,6004068000,00,0.00,N,5,-1400,
20250310,99800,95491,100600,94131,68688,6737795450,00,0.00,N,2,4503,
20250304,95297,94520,98308,94228,75512,7303731300,00,0.00,N,2,777,
20250224,94520,95782,98308,94520,150204,14437267200,00,0.00,N,5,-485,
20250217,95005,95297,97531,92674,71386,6775466200,00,0.00,N,5,-1360,
20250210,96365,96754,99765,93645,43841,4236424200,00,0.00,N,5,-389,
20250203,96754,93062,97045,90634,47709,4480144200,00,0.00,N,2,3594,
20250131,93160,92091,93548,92091,4630,429673500,00,0.00,N,2,389,
20250120,92771,92285,94228,90925,39402,3645933200,00,0.00,N,2,680,
20250113,92091,98308,99571,91605,47460,4484560500,00,0.00,N,5,-5440,
20250106,97531,101902,105885,97337,49265,5008742000,00,0.00,N,5,-4177,
20241230,101708,102291,106857,100057,24691,2550263900,00,0.00,N,5,-1166,
20241223,102874,109965,111714,101028,24939,2605019100,00,0.00,N,5,-7091,
20241216,109965,98211,111811,96171,55737,5830672400,00,0.00,N,2,12531,
20241209,97434,95977,98600,90925,44935,4256093200,00,0.00,N,2,972,
20241202,96462,105788,105788,95200,56950,5626065700,00,0.00,N,5,-9326,
20241125,105788,104817,106468,99280,38643,3966121700,00,0.00,N,2,971,
20241118,104817,111325,111520,103845,20825,2249855400,00,0.00,N,5,-7771,
20241111,112588,119388,119485,110742,24352,2764670900,00,0.00,N,5,-6606,
20241104,119194,117057,123274,115891,38559,4626951000,00,0.00,N,2,2429,
20241028,116765,115891,121234,114434,33629,3962508300,00,0.00,N,5,-486,
20241021,117251,120748,121622,115211,36910,4359780600,00,0.00,N,5,-3497,
20241014,120748,112491,122400,111034,66331,7851792100,00,0.00,N,2,7188,
20241007,113560,112685,115114,108314,30275,3362733600,00,0.00,N,2,875,
20240930,112685,115891,118514,109771,23070,2609500300,00,0.00,N,5,-4663,
20240923,117348,122400,123274,115600,78073,9317233800,00,0.00,N,5,-4663,
20240919,122011,117445,123760,115697,57309,6901682900,00,0.00,N,2,6897,
20240909,115114,114725,119582,113268,58333,6811531500,00,0.00,N,2,1263,
20240902,113851,122108,123274,112297,46408,5504059200,00,0.00,N,5,-8257,
20240826,122108,122400,124828,120165,51505,6346297400,00,0.00,N,5,-292,
20240819,122400,118222,123080,116862,72965,8808387100,00,0.00,N,2,4178,
20240812,118222,109577,118902,109577,74006,8531768500,00,0.00,N,2,8645,
20240805,109577,106857,110742,101125,47890,5051892400,00,0.00,N,2,2720,
20240729,106857,110257,112005,105788,35310,3856151600,00,0.00,N,5,-1457,
20240722,108314,105108,110257,103651,38354,4094515100,00,0.00,N,2,2817,
20240715,105497,103457,106760,102485,32034,3365412600,00,0.00,N,2,1360,
20240708,104137,108314,108314,102874,24580,2563817200,00,0.00,N,5,-2623,
20240701,106760,103457,107245,101028,27223,2827759600,00,0.00,N,2,4469,
20240624,102291,103651,104914,101125,25793,2660344600,00,0.00,N,5,-1360,
20240617,103651,105788,106954,102582,31312,3272055700,00,0.00,N,5,-2137,
20240610,105788,98891,106177,98114,44137,4523778400,00,0.00,N,2,6897,
20240603,98891,98017,100348,97337,23796,2345694800,00,0.00,N,2,874,
20240527,98017,101902,101902,96948,38973,3838314500,00,0.00,N,5,-3885,
20240520,101902,105691,105691,100542,17315,1776375000,00,0.00,N,5,-3400,
20240513,105302,103262,105594,102000,27418,2836185500,00,0.00,N,2,2817,
20240507,102485,106274,106274,102291,26667,2769844200,00,0.00,N,5,-3789,
20240429,106274,107828,109771,103942,37434,3992353893,00,0.00,N,5,-2817,
20240422,109091,110937,112102,109091,9547,1050249700,00,0.00,N,5,-1846,
20240415,110937,111131,112685,106857,18177,2012992800,00,0.00,N,5,-1263,
20240408,112200,111422,116085,108897,38943,4436575900,00,0.00,N,2,1458,
20240401,110742,116571,116571,108508,38935,4355359700,00,0.00,N,5,-3886,
20240325,114628,111325,117931,109382,37201,4234616300,00,0.00,N,2,3691,
20240318,110937,110742,113948,108702,36606,4068392100,00,0.00,N,3,0,
20240311,110937,114337,116474,110257,38133,4309031300,00,0.00,N,5,-4274,
20240304,115211,105691,116474,103942,66953,7486384400,00,0.00,N,2,9423,
20240226,105788,107051,108411,103942,25226,2675817900,00,0.00,N,5,-1263,
20240219,107051,104817,108994,103651,41609,4430702200,00,0.00,N,2,2720,
20240213,104331,107828,110354,102582,32243,3429484600,00,0.00,N,5,-3497,
20240205,107828,108800,113657,106468,60757,6706074200,00,0.00,N,5,-97,
20240129,107925,101805,111714,101222,75183,7928155200,00,0.00,N,2,7285,
20240122,100640,97045,101805,95880,47513,4733220000,00,0.00,N,2,3498,
20240115,97142,93354,97725,91702,39009,3715625800,00,0.00,N,2,3788,
20240108,93354,98114,98988,92382,29050,2772212000,00,0.00,N,5,-5731,
20240102,99085,98114,102971,97142,40036,3999459200,00,0.00,N,2,971,
20231226,98114,97920,99182,95588,15706,1537861400,00,0.00,N,2,972,
20231218,97142,94422,99377,92868,29537,2834455300,00,0.00,N,2,3400,
20231211,93742,94908,97725,93742,35476,3399073600,00,0.00,N,5,-1069,
20231204,94811,89371,97920,87720,60504,5672787500,00,0.00,N,2,5731,
20231127,89080,91217,91508,86262,57360,5052918800,00,0.00,N,5,-1360,
20231120,90440,91508,92771,87914,39856,3580375200,00,0.00,N,5,-1068,
20231113,91508,97725,98502,91217,38897,3653478300,00,0.00,N,5,-4857,
20231106,96365,92965,98891,90731,48787,4651003800,00,0.00,N,2,3108,
20231030,93257,88594,98600,87234,50433,4805062900,00,0.00,N,2,5343,
20231023,87914,91897,94228,86942,31274,2814430800,00,0.00,N,5,-3983,
20231016,91897,104914,106565,91897,51650,5167361400,00,0.00,N,5,-13308,
20231010,105205,99280,107440,98600,62131,6446471000,00,0.00,N,2,5925,
20231004,99280,99085,102291,95782,36234,3575367300,00,0.00,N,2,1458,
20230925,97822,93451,98891,93451,46956,4543760300,00,0.00,N,2,3400,
20230918,94422,96948,97045,91314,32281,3064682400,00,0.00,N,5,-1652,
20230911,96074,94325,96754,92868,61140,5818117900,00,0.00,N,2,1749,
20230904,94325,92965,95491,89857,77133,7156564800,00,0.00,N,5,-292,
20230828,94617,91994,95200,90245,55044,5142564900,00,0.00,N,2,2429,
20230821,92188,89177,93742,89080,36882,3381253400,00,0.00,N,2,1846,
20230814,90342,92577,94617,88011,50994,4651755500,00,0.00,N,5,-486,
20230807,90828,82280,91702,81988,87235,7714460800,00,0.00,N,2,7966,
20230731,82862,82474,84028,79171,64279,5208888700,00,0.00,N,2,1262,
20230724,81600,82765,82862,74800,64324,5025529100,00,0.00,N,5,-1068,
20230717,82668,80822,84514,77714,44524,3577767400,00,0.00,N,2,1846,
20230710,80822,75965,81308,75188,34568,2677207500,00,0.00,N,2,4080,
20230703,76742,82474,82765,74605,49688,3932282900,00,0.00,N,5,-5732,
20230626,82474,83057,84514,81891,18835,1562631100,00,0.00,N,5,-874,
20230619,83348,88691,89760,83348,23415,2015572600,00,0.00,N,5,-6217,
20230612,89565,89662,90634,85485,33722,2988137100,00,0.00,N,5,-972,
20230605,90537,86262,90537,86165,20477,1817014500,00,0.00,N,2,3400,
20230530,87137,83057,89274,80725,54816,4663734500,00,0.00,N,2,3886,
20230522,83251,81988,85097,81308,37870,3165661600,00,0.00,N,2,1554,
20230515,81697,82668,82765,79560,32944,2655079800,00,0.00,N,5,-388,
20230508,82085,80240,82571,78977,31141,2521120700,00,0.00,N,2,1845,
20230502,80240,80337,80920,78297,19530,1558364100,00,0.00,N,5,-97,
20230424,80337,81017,82182,79268,29695,2383568000,00,0.00,N,5,-1068,
20230417,81405,85097,85097,81017,39869,3304291000,00,0.00,N,5,-3303,
20230410,84708,82280,86651,79948,57121,4725394300,00,0.00,N,2,2914,
20230403,84200,84800,86900,83800,36907,3137317000,00,0.00,N,5,-600,
20230327,84800,87000,87100,83500,33431,2841976600,00,0.00,N,5,-2900,
20230320,87700,88000,90100,86100,43260,3788695700,00,0.00,N,2,700,
20230313,87000,93800,93800,86000,25707,2290708800,00,0.00,N,5,-6900,
20230306,93900,95900,95900,92200,24219,2275531400,00,0.00,N,5,-1500,
20230227,95400,98400,98400,95000,12360,1184459500,00,0.00,N,5,-1900,
20230220,97300,98600,99100,97200,13455,1320112400,00,0.00,N,5,-1200,
20230213,98500,98500,98800,97600,10968,1076052500,00,0.00,N,3,0,
20230206,98500,99500,99500,97900,16798,1653802000,00,0.00,N,5,-800,
20230130,99300,100100,101600,98800,22654,2262872000,00,0.00,N,5,-700,
20230125,100000,101100,102600,99800,18181,1834421600,00,0.00,N,5,-1000,
20230116,101000,98600,101500,97300,35082,3496708900,00,0.00,N,2,2800,
20230109,98200,100000,100000,97200,18802,1845898600,00,0.00,N,5,-800,
20230102,99000,101500,101500,98700,15136,1509345500,00,0.00,N,5,-2500,
20221226,101500,100500,102500,100000,15089,1527175500,00,0.00,N,2,1000,
20221219,100500,100500,102000,100000,13828,1398681500,00,0.00,N,5,-1000,
20221212,101500,101000,103000,100000,12736,1300084500,00,0.00,N,3,0,
20221205,101500,100000,101500,99300,12015,1207415800,00,0.00,N,2,1000,
20221128,100500,103000,103000,99500,24151,2440533900,00,0.00,N,5,-2000,
20221121,102500,101500,102500,98500,9250,928050600,00,0.00,N,2,1500,
20221114,101000,101500,102500,100000,9349,948892500,00,0.00,N,5,-500,
20221107,101500,102000,103500,101000,11188,1141760500,00,0.00,N,5,-500,
20221031,102000,102000,103500,99700,13418,1359198500,00,0.00,N,3,0,
20221024,102000,98600,102500,98100,11681,1172474100,00,0.00,N,2,4000,
20221017,98000,100500,101000,96700,8672,857148800,00,0.00,N,5,-500,
20221011,98500,97800,99000,94200,13135,1258383600,00,0.00,N,5,-100,
20221004,98600,101000,101500,96500,18173,1799896400,00,0.00,N,5,-2400,
20220926,101000,99700,102500,96600,15898,1573000100,00,0.00,N,2,1600,
20220919,99400,102000,104500,99400,15068,1530596200,00,0.00,N,5,-2600,
20220913,102000,101500,105000,101000,10502,1083773000,00,0.00,N,2,1500,
20220905,100500,106000,107500,100500,21823,2250726000,00,0.00,N,5,-6000,
20220829,106500,105000,109000,102500,19268,2062000000,00,0.00,N,3,0,
20220822,106500,106500,108000,104500,17646,1876989000,00,0.00,N,5,-500,
20220816,107000,109500,111000,105500,17622,1908060000,00,0.00,N,5,-2500,
20220808,109500,104000,112000,103000,59142,6362486500,00,0.00,N,2,5500,
20220801,104000,100000,105000,100000,32297,3303271000,00,0.00,N,2,4200,
20220725,99800,103500,103500,99800,44534,4499043500,00,0.00,N,5,-3700,
20220718,103500,106500,110000,103500,24632,2633577000,00,0.00,N,5,-3000,
20220711,106500,102500,107000,102000,27480,2896921000,00,0.00,N,2,4000,
20220704,102500,102000,103000,100000,17800,1802529000,00,0.00,N,2,500,
20220627,102000,105000,105000,100500,17396,1781511500,00,0.00,N,5,-2000,
20220620,104000,102500,104500,99500,24311,2451055200,00,0.00,N,2,1000,
20220613,103000,104000,104000,98200,27966,2809161200,00,0.00,N,5,-2000,
20220607,105000,105500,108000,101000,25914,2711284500,00,0.00,N,5,-500,
20220530,105500,103500,107500,100000,26566,2798751500,00,0.00,N,2,3000,
20220523,102500,101500,106000,98400,37587,3765227200,00,0.00,N,2,1500,
20220516,101000,104500,104500,99800,15048,1529225300,00,0.00,N,5,-2500,
20220509,103500,107000,107000,101000,25656,2642939500,00,0.00,N,5,-4500,
20220502,108000,113500,115500,107000,31861,3574479000,00,0.00,N,5,-6000,
20220425,114000,109500,114500,109000,24511,2741222000,00,0.00,N,2,3500,
20220418,110500,113500,114000,109000,32257,3573772500,00,0.00,N,5,-4000,
20220411,114500,112500,115000,109500,30237,3404321500,00,0.00,N,2,2000,
20220404,112500,110500,115000,108000,30366,3395996500,00,0.00,N,2,1000,
20220328,111500,114500,116000,110000,21939,2465248000,00,0.00,N,5,-3500,
20220321,115000,104000,117000,102500,56165,6184629500,00,0.00,N,2,11500,
20220314,103500,106000,106000,101000,27080,2794842500,00,0.00,N,5,-2500,
20220307,106000,105000,106000,102500,17557,1833391000,00,0.00,N,2,1500,
20220228,104500,103500,105000,101500,16890,1744386500,00,0.00,N,2,1000,
20220221,103500,101500,104500,99300,26601,2720547500,00,0.00,N,2,2000,
20220214,101500,98500,105000,98000,31343,3200675300,00,0.00,N,2,1000,
20220207,100500,101500,104000,99900,31135,3157994500,00,0.00,N,5,-500,
20220203,101000,100000,102000,98500,9007,901316800,00,0.00,N,2,2100,
20220124,98900,105500,107000,92100,84621,8328612700,00,0.00,N,5,-7100,
20220117,106000,113500,114000,105500,35860,3916275500,00,0.00,N,5,-6000,
20220110,112000,113500,114500,110500,46395,5205748000,00,0.00,N,5,-2500,
20220103,114500,115000,117000,112000,48741,5561574000,00,0.00,N,5,-500,
20211227,115000,114000,119500,112000,44763,5199432000,00,0.00,N,2,1000,
20211220,114000,114000,115500,111500,46392,5191323500,00,0.00,N,5,-500,
20211213,114500,116000,116000,111500,30954,3521433000,00,0.00,N,5,-1500,
20211206,116000,114000,118000,113000,36651,4240680500,00,0.00,N,5,-1000,
20211129,117000,111500,117000,108000,61212,6944610000,00,0.00,N,2,2000,
20211122,115000,105000,117500,104000,101729,11328413500,00,0.00,N,2,9500,
20211115,105500,105500,106000,100000,59934,6190006000,00,0.00,N,2,1000,
20211108,104500,108000,108000,103000,55807,5871076500,00,0.00,N,5,-3500,
20211101,108000,105500,108000,105000,45262,4818730000,00,0.00,N,2,2500,
20211025,105500,109000,110000,105000,64492,6895217500,00,0.00,N,5,-3500,
20211018,109000,112500,113500,107500,40745,4491286000,00,0.00,N,5,-4500,
20211012,113500,109000,114000,106000,51238,5643066500,00,0.00,N,2,3500,
20211005,110000,111000,112000,106000,62439,6801751000,00,0.00,N,5,-2500,
20210927,112500,120000,120000,112000,70876,8180678500,00,0.00,N,5,-7500,
20210923,120000,118500,121000,115500,23561,2795793000,00,0.00,N,5,-500,
20210913,120500,120500,121000,117500,53981,6461822500,00,0.00,N,3,0,
20210906,120500,117000,121000,116000,69031,8147567000,00,0.00,N,2,2500,
20210830,118000,114500,119500,111000,59670,6877317000,00,0.00,N,2,3500,
20210823,114500,109500,114500,108000,52107,5833666000,00,0.00,N,2,4500,
20210817,110000,119500,119500,108500,109351,12402706000,00,0.00,N,5,-9500,
20210809,119500,123500,123500,116000,134403,15906439500,00,0.00,N,5,-4000,
20210802,123500,124500,127500,121500,69017,8589676000,00,0.00,N,5,-2000,
20210726,125500,128000,128000,120000,101519,12513037000,00,0.00,N,5,-500,
20210719,126000,135500,140000,123000,315160,41145247000,00,0.00,N,5,-11000,
20210712,137000,126000,138500,124000,184096,24080400000,00,0.00,N,2,11500,