KissMeData/002030/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,280000,257000,280000,251500,8405,2211079500,00,0.00,N,2,18500,
20250331,261500,261000,261500,252500,8388,2153608250,00,0.00,N,5,-500,
20250324,262000,269500,269500,257000,6857,1795351000,00,0.00,N,5,-6000,
20250317,268000,266500,269000,261000,6599,1745221250,00,0.00,N,2,1500,
20250310,266500,260000,269000,256000,5756,1510838750,00,0.00,N,2,6500,
20250304,260000,261000,261000,253500,4270,1100514500,00,0.00,N,2,1000,
20250224,259000,258000,262000,253500,5517,1422030000,00,0.00,N,2,1500,
20250217,257500,249000,258500,246500,4969,1254249000,00,0.00,N,2,8500,
20250210,249000,248000,250000,244000,5617,1386152000,00,0.00,N,2,1000,
20250203,248000,250500,253000,241500,8843,2191496500,00,0.00,N,5,-3000,
20250131,251000,251500,252500,248000,1157,289270500,00,0.00,N,3,0,
20250120,251000,255500,257500,243500,9265,2329021000,00,0.00,N,5,-4500,
20250113,255500,244000,257500,242000,8732,2155851000,00,0.00,N,2,11000,
20250106,244500,234500,247500,228500,9163,2205854500,00,0.00,N,2,10000,
20241230,234500,248500,257500,230000,9239,2228933500,00,0.00,N,5,-13500,
20241223,248000,228500,248500,227000,12162,2874482500,00,0.00,N,2,20000,
20241216,228000,230000,238000,225000,17122,3915926000,00,0.00,N,5,-3000,
20241209,231000,238000,238500,228500,15085,3485911500,00,0.00,N,5,-7500,
20241202,238500,247500,247500,236000,8801,2121537500,00,0.00,N,5,-8500,
20241125,247000,244500,247000,241000,6137,1497493500,00,0.00,N,2,3000,
20241118,244000,246000,248500,239500,11902,2893765000,00,0.00,N,5,-4000,
20241111,248000,253000,254500,242000,7871,1954697500,00,0.00,N,5,-5000,
20241104,253000,255000,256000,251500,4774,1211760000,00,0.00,N,5,-1000,
20241028,254000,257500,258500,249000,8975,2264823500,00,0.00,N,5,-3500,
20241021,257500,249000,267000,240000,17715,4439708000,00,0.00,N,2,6500,
20241014,251000,259500,259500,246500,14069,3535650000,00,0.00,N,5,-8000,
20241007,259000,254500,260500,252500,5190,1332574500,00,0.00,N,2,5000,
20240930,254000,255500,256000,251500,4315,1095399500,00,0.00,N,5,-2000,
20240923,256000,256500,258000,247000,10132,2561629000,00,0.00,N,2,500,
20240919,255500,257500,264000,254000,3931,1011750500,00,0.00,N,5,-500,
20240909,256000,251500,256000,248000,8212,2074661500,00,0.00,N,2,2500,
20240902,253500,251000,255500,249500,5552,1406801500,00,0.00,N,2,2500,
20240826,251000,251500,252000,247000,3074,769327000,00,0.00,N,3,0,
20240819,251000,248500,254000,245000,5862,1460810000,00,0.00,N,2,1000,
20240812,250000,250500,252500,237000,5626,1379304500,00,0.00,N,5,-1500,
20240805,251500,253000,255000,238500,9105,2249705500,00,0.00,N,5,-2500,
20240729,254000,257000,258000,252000,4870,1245193000,00,0.00,N,5,-3500,
20240722,257500,256000,260000,251000,7837,1995962000,00,0.00,N,2,1500,
20240715,256000,255000,263000,251000,6184,1576353500,00,0.00,N,2,1000,
20240708,255000,254000,257000,250000,4775,1207148500,00,0.00,N,3,0,
20240701,255000,257500,263000,252000,7932,2030038500,00,0.00,N,5,-2500,
20240624,257500,250500,268500,250000,5200,1333913000,00,0.00,N,2,6500,
20240617,251000,250500,258000,244500,8331,2082999500,00,0.00,N,2,500,
20240610,250500,246500,251000,241500,6605,1625024500,00,0.00,N,2,4500,
20240603,246000,245500,250500,234000,10670,2583176500,00,0.00,N,2,2000,
20240527,244000,263500,268500,243000,10657,2695426500,00,0.00,N,5,-22500,
20240520,266500,278500,279000,261500,8967,2387214500,00,0.00,N,5,-9500,
20240513,276000,248500,277000,245500,7433,1944437000,00,0.00,N,2,29500,
20240507,246500,245000,266500,245000,9406,2386944500,00,0.00,N,5,-1000,
20240429,247500,230000,250000,229500,3582,871322000,00,0.00,N,2,18000,
20240422,229500,239000,239000,219000,6328,1460745000,00,0.00,N,5,-7000,
20240415,236500,259000,259500,229500,12025,2933077500,00,0.00,N,5,-24500,
20240408,261000,241500,263000,235500,11318,2832890500,00,0.00,N,2,19500,
20240401,241500,240500,245000,230500,32669,7692682000,00,0.00,N,2,2500,
20240325,239000,241500,254000,232500,26759,6372894000,00,0.00,N,5,-1000,
20240318,240000,222000,246000,218500,9123,2132796000,00,0.00,N,2,18000,
20240311,222000,210000,226500,207000,16692,3563301500,00,0.00,N,2,12000,
20240304,210000,205500,214000,198500,12599,2565096500,00,0.00,N,2,2500,
20240226,207500,194100,207500,190200,5094,1009430100,00,0.00,N,2,11300,
20240219,196200,193500,196300,191100,5431,1051699400,00,0.00,N,2,3300,
20240213,192900,188700,207000,187500,14796,2882598100,00,0.00,N,2,3900,
20240205,189000,188700,199200,186000,13572,2592061200,00,0.00,N,5,-1700,
20240129,190700,177000,195000,176500,14973,2821142300,00,0.00,N,2,13700,
20240122,177000,177100,177500,173500,10051,1756968900,00,0.00,N,5,-100,
20240115,177100,182100,183600,177100,7297,1316932700,00,0.00,N,5,-4600,
20240108,181700,182700,182900,178100,11827,2128872400,00,0.00,N,5,-1100,
20240102,182800,186800,186900,177900,8465,1540567000,00,0.00,N,5,-4200,
20231226,187000,170000,187500,169100,17303,3034873000,00,0.00,N,2,17000,
20231218,170000,168700,176600,166500,15818,2683273100,00,0.00,N,2,1300,
20231211,168700,166900,170000,164700,4063,677020100,00,0.00,N,2,2700,
20231204,166000,164400,166400,162600,10151,1669807500,00,0.00,N,2,1600,
20231127,164400,162300,165200,160700,12043,1962981600,00,0.00,N,2,700,
20231120,163700,164700,165500,157300,12211,1962759300,00,0.00,N,5,-1000,
20231113,164700,167800,171400,160100,9942,1643288000,00,0.00,N,5,-3100,
20231106,167800,164200,169000,162900,7150,1187511200,00,0.00,N,2,2500,
20231030,165300,171700,171800,163200,5198,880064300,00,0.00,N,5,-6500,
20231023,171800,168500,172000,167700,3649,620658500,00,0.00,N,2,1200,
20231016,170600,171300,171900,165200,3585,608376900,00,0.00,N,5,-700,
20231010,171300,171600,171600,168300,6198,1048392700,00,0.00,N,5,-300,
20231004,171600,172100,173000,168100,4133,701029700,00,0.00,N,5,-800,
20230925,172400,170600,175000,167100,5669,961736000,00,0.00,N,2,1600,
20230918,170800,167400,173300,164600,9380,1587252400,00,0.00,N,2,2300,
20230911,168500,167300,175000,165900,8569,1456059200,00,0.00,N,2,1000,
20230904,167500,170900,172300,162000,30229,4991756300,00,0.00,N,5,-3400,
20230828,170900,166500,175000,166200,13027,2221064800,00,0.00,N,2,4500,
20230821,166400,176900,176900,161800,24650,4112074500,00,0.00,N,5,-10500,
20230814,176900,170500,185400,160900,40956,7044591200,00,0.00,N,2,6400,
20230807,170500,164300,173000,163000,31217,5268662600,00,0.00,N,2,6200,
20230731,164300,163200,166000,154700,26924,4348440500,00,0.00,N,2,2400,
20230724,161900,153300,162000,149800,28160,4383856700,00,0.00,N,2,9000,
20230717,152900,146400,153300,142300,26678,3938833700,00,0.00,N,2,6600,
20230710,146300,141100,146500,131500,28952,4018483000,00,0.00,N,2,6100,
20230703,140200,137200,142300,135800,7639,1064291400,00,0.00,N,2,3000,
20230626,137200,140100,141700,132800,7299,1009830700,00,0.00,N,5,-4000,
20230619,141200,143200,145100,138900,10013,1426580400,00,0.00,N,5,-1800,
20230612,143000,138800,143300,135300,9092,1264312400,00,0.00,N,2,4300,
20230605,138700,143900,145400,138200,6149,864833900,00,0.00,N,5,-5200,
20230530,143900,145700,145700,141100,4301,615649900,00,0.00,N,5,-1000,
20230522,144900,147200,148000,143000,3910,567311600,00,0.00,N,5,-2300,
20230515,147200,150500,150800,145700,5560,824090900,00,0.00,N,5,-3300,
20230508,150500,146500,151100,144600,9865,1474677500,00,0.00,N,2,3200,
20230502,147300,139000,148900,138100,7092,1018817100,00,0.00,N,2,8800,
20230424,138500,142100,142100,137000,8947,1242353100,00,0.00,N,5,-3000,
20230417,141500,142500,144100,138900,10075,1423072900,00,0.00,N,5,-1000,
20230410,142500,139000,145000,136700,12429,1751156400,00,0.00,N,2,4600,
20230403,137900,143600,144200,135000,9133,1274258000,00,0.00,N,5,-5000,
20230327,142900,147500,148200,141100,8201,1190838200,00,0.00,N,5,-4300,
20230320,147200,145700,149100,145000,8723,1279209100,00,0.00,N,5,-800,
20230313,148000,149800,149800,142500,11068,1613244100,00,0.00,N,5,-1900,
20230306,149900,150500,151500,144300,13199,1952300500,00,0.00,N,5,-800,
20230227,150700,139500,157800,139100,19839,2974395000,00,0.00,N,2,9700,
20230220,141000,129900,144900,129200,19560,2736003500,00,0.00,N,2,11100,
20230213,129900,136600,136600,127100,10036,1316587700,00,0.00,N,5,-6700,
20230206,136600,134600,138000,134300,4970,677990700,00,0.00,N,2,100,
20230130,136500,135500,138500,132000,7949,1076036900,00,0.00,N,2,2000,
20230125,134500,133000,134700,132500,2234,298167700,00,0.00,N,2,1500,
20230116,133000,134500,139000,130500,4428,594921000,00,0.00,N,5,-1500,
20230109,134500,130000,139000,130000,8327,1127848000,00,0.00,N,2,3000,
20230102,131500,130500,132000,123500,7263,932483000,00,0.00,N,3,0,
20221226,131500,133500,134000,129000,12136,1593860500,00,0.00,N,5,-2500,
20221219,134000,133000,136500,130500,10995,1462493000,00,0.00,N,5,-500,
20221212,134500,130500,138000,130000,10089,1347560500,00,0.00,N,2,2500,
20221205,132000,136000,136000,130000,9520,1254188500,00,0.00,N,5,-3500,
20221128,135500,128500,136500,124500,14041,1839419000,00,0.00,N,2,7000,
20221121,128500,120500,128500,118500,9641,1178920000,00,0.00,N,2,8000,
20221114,120500,117000,122000,116500,7569,901382500,00,0.00,N,2,2000,
20221107,118500,117500,120000,115000,7229,849094500,00,0.00,N,2,500,
20221031,118000,109000,118500,106500,9359,1047104500,00,0.00,N,2,9500,
20221024,108500,120000,122000,108000,17983,2061124000,00,0.00,N,5,-11500,
20221017,120000,109500,121000,108000,14598,1694991000,00,0.00,N,2,9500,
20221011,110500,106000,110500,101500,13145,1379195000,00,0.00,N,2,2000,
20221004,108500,101000,109000,101000,9721,1026930000,00,0.00,N,2,6500,
20220926,102000,119500,119500,98500,26889,2836208700,00,0.00,N,5,-18500,
20220919,120500,126000,127000,119000,6542,807771500,00,0.00,N,5,-5500,
20220913,126000,124000,127000,122000,4592,574952000,00,0.00,N,2,2500,
20220905,123500,122000,125500,120000,8077,989837000,00,0.00,N,2,1500,
20220829,122000,121000,123000,118500,7409,897125500,00,0.00,N,5,-1500,
20220822,123500,126000,126000,121000,5620,693392500,00,0.00,N,5,-2500,
20220816,126000,128000,131000,126000,4163,531475000,00,0.00,N,5,-2000,
20220808,128000,124500,128500,123500,7727,968727000,00,0.00,N,2,2500,
20220801,125500,124000,126500,122500,6269,776998000,00,0.00,N,2,1500,
20220725,124000,116500,124000,115500,8635,1022954000,00,0.00,N,2,7500,
20220718,116500,116000,119000,113000,13894,1613416500,00,0.00,N,2,1500,
20220711,115000,116000,117000,112000,11799,1349643000,00,0.00,N,2,1000,
20220704,114000,122000,122000,113500,14987,1739127500,00,0.00,N,5,-7500,
20220627,121500,122500,125500,118500,14761,1806260000,00,0.00,N,2,500,
20220620,121000,125000,125500,112000,31515,3690139500,00,0.00,N,5,-2000,
20220613,123000,132500,132500,118500,15382,1922831000,00,0.00,N,5,-10000,
20220607,133000,133000,134000,127500,11981,1557211500,00,0.00,N,2,1000,
20220530,132000,135000,136000,130000,12509,1659895000,00,0.00,N,5,-1500,
20220523,133500,138000,140000,131000,20869,2815294000,00,0.00,N,5,-9500,
20220516,143000,143500,144500,129500,33903,4590694500,00,0.00,N,5,-1000,
20220509,144000,157000,157000,142500,20155,2979691500,00,0.00,N,5,-14000,
20220502,158000,157500,161000,154500,5188,817774500,00,0.00,N,5,-500,
20220425,158500,161000,162500,155000,9644,1525984500,00,0.00,N,5,-4500,
20220418,163000,160500,164000,158500,8906,1433338500,00,0.00,N,2,2500,
20220411,160500,154000,162500,152000,11349,1774203500,00,0.00,N,2,6000,
20220404,154500,158500,162000,152500,11776,1855820000,00,0.00,N,5,-4000,
20220328,158500,151500,160000,150000,19004,2959417000,00,0.00,N,2,7000,
20220321,151500,148000,156500,146500,20723,3095212500,00,0.00,N,2,3500,
20220314,148000,145000,149000,141500,17070,2489469000,00,0.00,N,2,3000,
20220307,145000,148500,148500,140500,17550,2518096500,00,0.00,N,5,-5500,
20220228,150500,146000,154000,144500,21810,3270279000,00,0.00,N,2,4500,
20220221,146000,141000,148500,137000,24340,3478146000,00,0.00,N,2,2000,
20220214,144000,145000,146000,139500,15980,2277659000,00,0.00,N,5,-2500,
20220207,146500,135000,149000,133000,17309,2458705500,00,0.00,N,2,11500,
20220203,135000,134500,136000,131500,8209,1096992500,00,0.00,N,2,2000,
20220124,133000,138000,139000,124500,61232,7992214000,00,0.00,N,5,-7000,
20220117,140000,138000,140000,133000,30013,4094119500,00,0.00,N,2,2000,
20220110,138000,137500,140500,134500,15055,2057102000,00,0.00,N,2,1000,
20220103,137000,129500,143000,124500,43416,5884115500,00,0.00,N,2,9000,
20211227,128000,125500,128500,122500,11659,1459050000,00,0.00,N,2,2500,
20211220,125500,127000,127500,123000,16365,2034472000,00,0.00,N,5,-2000,
20211213,127500,125000,128000,124000,10184,1284407500,00,0.00,N,2,1500,
20211206,126000,126000,129500,122000,21525,2669372500,00,0.00,N,3,0,
20211129,126000,118500,126500,118000,25953,3166456500,00,0.00,N,2,3000,
20211122,123000,118000,126000,116500,29876,3657446000,00,0.00,N,2,5000,
20211115,118000,120000,124000,116000,39310,4691824000,00,0.00,N,2,3000,
20211108,115000,119000,120000,112000,29779,3434656000,00,0.00,N,5,-3500,
20211101,118500,127000,129000,118000,39989,4980776500,00,0.00,N,5,-6000,
20211025,124500,128000,128500,119500,49755,6123187000,00,0.00,N,5,-2500,
20211018,127000,140000,141500,126500,28414,3753308500,00,0.00,N,5,-12000,
20211012,139000,130500,139500,128500,8157,1091654500,00,0.00,N,2,7500,
20211005,131500,133000,137500,128000,12069,1583440000,00,0.00,N,5,-2000,
20210927,133500,148500,149000,133500,21805,3045447000,00,0.00,N,5,-13000,
20210923,146500,150000,150000,142500,7827,1136951500,00,0.00,N,5,-4000,
20210913,150500,150500,151000,145000,17764,2616191500,00,0.00,N,5,-500,
20210906,151000,152500,167500,150000,49904,7909574500,00,0.00,N,5,-3500,
20210830,154500,137500,155000,135500,64358,9398193500,00,0.00,N,2,18000,
20210823,136500,124500,137000,123000,18725,2447059000,00,0.00,N,2,12500,
20210817,124000,129500,132500,121500,26323,3363443000,00,0.00,N,5,-4000,
20210809,128000,130500,131000,124500,18943,2416076000,00,0.00,N,5,-2500,
20210802,130500,130000,132000,126000,28997,3731506000,00,0.00,N,2,1000,
20210726,129500,125500,132000,123000,22143,2831470500,00,0.00,N,2,5000,
20210719,124500,127500,127500,122000,15843,1962518500,00,0.00,N,5,-3000,
20210712,127500,123500,127500,123000,10555,1327740000,00,0.00,N,2,4000,