KissMeData/003030/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,226000,212500,234000,202500,82292,17865968000,00,0.00,N,2,500,
20250331,225500,225500,243500,217500,52037,12030196750,00,0.00,N,5,-6500,
20250324,232000,254500,256500,228000,75311,18035320000,00,0.00,N,5,-25000,
20250317,257000,267500,274500,245000,85190,21906218000,00,0.00,N,5,-11000,
20250310,268000,273000,291000,258000,177459,48867276250,00,0.00,N,5,-5000,
20250304,273000,232500,292500,225500,203466,54154563750,00,0.00,N,2,38000,
20250224,235000,223500,248500,219500,59076,13896024000,00,0.00,N,2,8500,
20250217,226500,217000,251000,210500,66189,14954377500,00,0.00,N,2,9500,
20250210,217000,213500,219500,197100,39769,8402502600,00,0.00,N,2,3500,
20250203,213500,205500,225500,205000,41298,8898701500,00,0.00,N,2,8500,
20250131,205000,215000,223500,205000,4715,985367000,00,0.00,N,5,-8500,
20250120,213500,206500,230000,206000,90138,19535240500,00,0.00,N,2,10500,
20250113,203000,185700,207500,179900,48785,9432297900,00,0.00,N,2,16000,
20250106,187000,176700,192800,176500,24638,4592147700,00,0.00,N,2,9000,
20241230,178000,182100,182500,175600,8555,1531908400,00,0.00,N,5,-600,
20241223,178600,180900,183800,176600,9693,1753641200,00,0.00,N,5,-2400,
20241216,181000,183100,185900,173200,21104,3776003700,00,0.00,N,5,-2600,
20241209,183600,170400,196000,162300,40275,7369038500,00,0.00,N,2,13200,
20241202,170400,173200,190000,168400,32295,5747886500,00,0.00,N,5,-1100,
20241125,171500,178000,178800,162900,24432,4161885359,00,0.00,N,5,-3300,
20241118,174800,160200,177600,157900,25980,4355301300,00,0.00,N,2,12700,
20241111,162100,188000,193700,161600,41237,7422394000,00,0.00,N,5,-27200,
20241104,189300,171100,189300,169900,30092,5453600500,00,0.00,N,2,16600,
20241028,172700,158300,174100,157200,17414,2893060400,00,0.00,N,2,14400,
20241021,158300,169000,169000,156500,20721,3330678900,00,0.00,N,5,-9700,
20241014,168000,168800,171600,161900,23229,3859787600,00,0.00,N,5,-800,
20241007,168800,173000,176800,168800,16444,2845771300,00,0.00,N,5,-4900,
20240930,173700,183500,183500,170000,13215,2305630000,00,0.00,N,5,-6800,
20240923,180500,188800,195700,180500,24384,4557979800,00,0.00,N,5,-6500,
20240919,187000,177600,187000,174000,19524,3560737600,00,0.00,N,2,15100,
20240909,171900,173100,176400,163200,28653,4891551000,00,0.00,N,5,-5600,
20240902,177500,179900,183300,170900,26314,4661331500,00,0.00,N,5,-2500,
20240826,180000,165800,180000,160500,37850,6358011100,00,0.00,N,2,14200,
20240819,165800,171900,173600,163900,15150,2543798600,00,0.00,N,5,-6200,
20240812,172000,165600,175000,163000,14492,2458014200,00,0.00,N,2,8000,
20240805,164000,174000,195800,143100,53648,8684180000,00,0.00,N,5,-8600,
20240729,172600,186600,186600,172600,27767,4994837800,00,0.00,N,5,-12700,
20240722,185300,199600,203500,181900,26832,5135552000,00,0.00,N,5,-14000,
20240715,199300,186800,208500,186000,71940,14342893700,00,0.00,N,2,13000,
20240708,186300,194800,195900,185000,27679,5211617500,00,0.00,N,5,-10400,
20240701,196700,192000,196900,183300,28371,5408964700,00,0.00,N,2,4500,
20240624,192200,201500,202000,181500,43783,8290251900,00,0.00,N,5,-9300,
20240617,201500,196200,201500,189000,32318,6333158500,00,0.00,N,2,4100,
20240610,197400,204000,208000,195400,75275,15143282100,00,0.00,N,5,-7600,
20240603,205000,210500,226500,203500,41400,8817236000,00,0.00,N,5,-6000,
20240527,211000,221000,226000,207000,31935,6849937000,00,0.00,N,5,-9500,
20240520,220500,220000,225500,210500,27439,5948352000,00,0.00,N,3,0,
20240513,220500,218500,233000,213000,27463,6124106000,00,0.00,N,2,2500,
20240507,218000,235500,237000,217000,23313,5241018000,00,0.00,N,5,-17500,
20240429,235500,223500,235500,219500,22781,5217102500,00,0.00,N,2,10000,
20240422,225500,212500,225500,207500,20850,4507062500,00,0.00,N,2,13500,
20240415,212000,223000,228000,206000,28805,6242186500,00,0.00,N,5,-14000,
20240408,226000,220500,233500,218500,19132,4370032500,00,0.00,N,2,7000,
20240401,219000,222000,232500,216500,26280,5881922500,00,0.00,N,5,-3000,
20240325,222000,235000,240500,222000,21560,5020099000,00,0.00,N,5,-13000,
20240318,235000,207000,236000,205000,43817,9972546500,00,0.00,N,2,30000,
20240311,205000,217500,217500,204000,37950,7954334000,00,0.00,N,5,-13000,
20240304,218000,215500,231500,210500,34807,7686389000,00,0.00,N,2,4000,
20240226,214000,226500,236500,209000,29888,6478913000,00,0.00,N,5,-14000,
20240219,228000,210000,230000,206000,34461,7497514500,00,0.00,N,2,18000,
20240213,210000,212000,214500,203000,20709,4309107500,00,0.00,N,2,500,
20240205,209500,212000,218000,200000,34111,7076515000,00,0.00,N,5,-500,
20240129,210000,213000,227500,206000,42977,9218857500,00,0.00,N,5,-1000,
20240122,211000,201500,217000,195100,37606,7593691500,00,0.00,N,2,9500,
20240115,201500,213500,215500,198800,24583,5072218600,00,0.00,N,5,-11500,
20240108,213000,231000,234500,210500,28388,6204897500,00,0.00,N,5,-18000,
20240102,231000,240000,241000,229000,16706,3922820000,00,0.00,N,5,-9000,
20231226,240000,232000,241000,223500,24429,5706278500,00,0.00,N,2,8000,
20231218,232000,232000,248000,222500,57151,13324049500,00,0.00,N,2,500,
20231211,231500,190300,240000,188900,92508,19965593600,00,0.00,N,2,42500,
20231204,189000,191200,198400,188500,28976,5564030200,00,0.00,N,5,-2000,
20231127,191000,194700,194800,188400,21816,4178770900,00,0.00,N,5,-4000,
20231120,195000,186400,205500,183200,38086,7390307400,00,0.00,N,2,8900,
20231113,186100,190100,196300,175800,51419,9490013900,00,0.00,N,5,-3600,
20231106,189700,194900,197800,186200,24421,4668228100,00,0.00,N,5,-5200,
20231030,194900,194800,206000,193400,24845,4907871400,00,0.00,N,2,600,
20231023,194300,196700,207000,193200,22255,4442950900,00,0.00,N,5,-2900,
20231016,197200,196700,219000,187500,56194,11421961800,00,0.00,N,2,500,
20231010,196700,197700,203500,192900,33555,6660889500,00,0.00,N,5,-1100,
20231004,197800,216000,216000,191200,41122,8281225800,00,0.00,N,5,-20200,
20230925,218000,230000,232500,214000,36667,8073627500,00,0.00,N,5,-12000,
20230918,230000,196700,243500,195200,98164,21683177400,00,0.00,N,2,33300,
20230911,196700,192600,197500,188000,24256,4683803600,00,0.00,N,2,4100,
20230904,192600,190200,195500,185400,30617,5835720200,00,0.00,N,2,2400,
20230828,190200,181000,191500,179500,31232,5783937900,00,0.00,N,2,11200,
20230821,179000,184700,188400,176400,41921,7560501500,00,0.00,N,5,-5700,
20230814,184700,193100,204500,173800,76222,14323689100,00,0.00,N,5,-8400,
20230807,193100,195200,204000,186800,53045,10245103000,00,0.00,N,5,-4100,
20230731,197200,198500,209000,190300,59311,11987647500,00,0.00,N,2,1000,
20230724,196200,189900,209500,185000,79099,15599260900,00,0.00,N,2,6300,
20230717,189900,198000,200500,188500,46346,8956083400,00,0.00,N,5,-8100,
20230710,198000,190900,213500,189800,65308,13121208500,00,0.00,N,2,7000,
20230703,191000,207500,210000,188500,68548,13569285300,00,0.00,N,5,-16500,
20230626,207500,177600,215000,173200,91397,18069868700,00,0.00,N,2,29900,
20230619,177600,178400,187000,176300,42188,7672906200,00,0.00,N,2,300,
20230612,177300,174400,177900,164000,56355,9576435200,00,0.00,N,2,3100,
20230605,174200,163600,176200,163600,55155,9422419900,00,0.00,N,2,10700,
20230530,163500,171300,171300,161900,35904,5938348000,00,0.00,N,5,-5900,
20230522,169400,166600,171500,160100,58197,9641228000,00,0.00,N,2,3000,
20230515,166400,152900,172300,152200,182221,29665124400,00,0.00,N,2,12900,
20230508,153500,150800,157000,150000,56008,8570492400,00,0.00,N,2,2700,
20230502,150800,147100,153500,147100,31955,4815679400,00,0.00,N,2,1600,
20230424,149200,141800,149900,135000,76555,10947720800,00,0.00,N,2,7400,
20230417,141800,143500,152200,139800,117326,17223438900,00,0.00,N,2,3600,
20230410,138200,139500,140700,134100,78251,10769854900,00,0.00,N,5,-200,
20230403,138400,146200,150900,138400,64426,9287101300,00,0.00,N,5,-6400,
20230327,144800,143200,148000,139600,47714,6856035000,00,0.00,N,2,1600,
20230320,143200,138500,146400,134200,86051,12079952600,00,0.00,N,2,4200,
20230313,139000,149000,149300,137900,73638,10512349300,00,0.00,N,5,-10900,
20230306,149900,158900,159000,145500,92737,14058660900,00,0.00,N,5,-9000,
20230227,158900,168100,173000,150700,154544,24680163900,00,0.00,N,5,-1900,
20230220,160800,162700,171200,156800,83879,13695772100,00,0.00,N,5,-600,
20230213,161400,153700,162500,151400,140400,22112308200,00,0.00,N,2,10200,
20230206,151200,149600,153500,144000,87900,12960732100,00,0.00,N,2,1700,
20230130,149500,163900,164500,149300,131068,20248708400,00,0.00,N,5,-13400,
20230125,162900,157000,163900,153300,39456,6280233300,00,0.00,N,2,5400,
20230116,157500,154500,161000,150500,56717,8839252500,00,0.00,N,2,2500,
20230109,155000,144000,162500,143000,85952,13238087000,00,0.00,N,2,12500,
20230102,142500,148000,150500,136500,88005,12563817000,00,0.00,N,5,-4000,
20221226,146500,155000,162000,144500,67165,10232741000,00,0.00,N,5,-8500,
20221219,155000,151000,161500,147500,55675,8628867000,00,0.00,N,2,2500,
20221212,152500,161500,161500,148500,91916,14157560000,00,0.00,N,5,-10500,
20221205,163000,163500,168500,156000,74678,12070828500,00,0.00,N,5,-1000,
20221128,164000,177000,178500,162000,95802,16333193000,00,0.00,N,5,-13000,
20221121,177000,159000,182000,152000,179037,30509246000,00,0.00,N,2,19000,
20221114,158000,143500,171500,141500,273887,42951612000,00,0.00,N,2,15000,
20221107,143000,148000,149500,140500,82098,11866984500,00,0.00,N,5,-4000,
20221031,147000,140000,153500,132000,88363,12610774000,00,0.00,N,2,8000,
20221024,139000,144500,147500,136500,40208,5716764500,00,0.00,N,5,-3000,
20221017,142000,138000,150500,136500,49495,7148545500,00,0.00,N,3,0,
20221011,142000,145000,146500,137000,61221,8650435000,00,0.00,N,5,-8000,
20221004,150000,156500,160500,146500,58067,8931686000,00,0.00,N,5,-500,
20220926,150500,146500,155000,129000,164837,23352976500,00,0.00,N,5,-1000,
20220919,151500,151000,162000,143000,131067,19786213500,00,0.00,N,2,500,
20220913,151000,171500,171500,150500,155312,24719777000,00,0.00,N,5,-19000,
20220905,170000,173500,181000,163000,105387,18069722000,00,0.00,N,5,-5000,
20220829,175000,188000,200000,170000,215583,39813145000,00,0.00,N,5,-20000,
20220822,195000,166000,203000,161000,335917,63048344000,00,0.00,N,2,28500,
20220816,166500,189000,193500,153500,390683,66020429500,00,0.00,N,5,-16500,
20220808,183000,153500,183000,144500,199890,32102625500,00,0.00,N,2,28500,
20220801,154500,155000,164000,148500,132660,20734399500,00,0.00,N,3,0,
20220725,154500,133000,155000,130500,97801,14113706500,00,0.00,N,2,20000,
20220718,134500,133500,139500,132500,45846,6236504500,00,0.00,N,2,2000,
20220711,132500,129000,137500,125000,93530,12225652500,00,0.00,N,2,4500,
20220704,128000,142000,145000,125000,164269,21812551500,00,0.00,N,5,-12000,
20220627,140000,130500,151000,127500,178529,25259641500,00,0.00,N,2,11000,
20220620,129000,150000,150000,119500,255979,33887575000,00,0.00,N,5,-21000,
20220613,150000,150000,155500,138000,150613,22265581000,00,0.00,N,5,-3500,
20220607,153500,157500,165500,153000,77037,12347714500,00,0.00,N,5,-4000,
20220530,157500,161000,167500,155000,80792,12985684500,00,0.00,N,5,-3000,
20220523,160500,148000,167000,139500,203019,31353014000,00,0.00,N,2,13500,
20220516,147000,143500,164000,136500,247084,37536543000,00,0.00,N,2,6000,
20220509,141000,149000,153500,135500,207610,29513115000,00,0.00,N,5,-9000,
20220502,150000,141000,163000,141000,176126,27180103500,00,0.00,N,2,5500,
20220425,144500,148000,151000,135000,182164,25840194500,00,0.00,N,5,-8000,
20220418,152500,149000,165000,147500,171900,26588235500,00,0.00,N,2,2000,
20220411,150500,121500,154500,120500,278017,38879146500,00,0.00,N,2,29500,
20220404,121000,119000,123500,115500,74705,8899897500,00,0.00,N,2,2000,
20220328,119000,130000,131000,116000,184921,22460823500,00,0.00,N,5,-13500,
20220321,132500,121000,144500,119500,212901,28454733500,00,0.00,N,2,13000,
20220314,119500,130000,132500,113000,169795,20318775500,00,0.00,N,5,-12000,
20220307,131500,135000,140000,114500,153688,19234937000,00,0.00,N,5,-3500,
20220228,135000,125500,137500,124500,137732,17942555000,00,0.00,N,2,8000,
20220221,127000,101500,127000,101000,170133,19735618000,00,0.00,N,2,24000,
20220214,103000,103000,110000,99500,76778,7977020100,00,0.00,N,5,-1500,
20220207,104500,113500,114500,99900,92385,9742754300,00,0.00,N,5,-9000,
20220203,113500,106000,114500,106000,50905,5665053000,00,0.00,N,2,9000,
20220124,104500,101000,107500,94500,85004,8502768500,00,0.00,N,2,1500,
20220117,103000,106500,108500,97000,72316,7402259500,00,0.00,N,5,-3500,
20220110,106500,109000,111000,103000,54340,5764580000,00,0.00,N,5,-2000,
20220103,108500,105500,114500,99800,71568,7643011400,00,0.00,N,2,5500,
20211227,103000,101500,105500,100000,45822,4653281000,00,0.00,N,2,500,
20211220,102500,108000,109000,99900,49491,5095839200,00,0.00,N,5,-5000,
20211213,107500,112500,116000,105000,46891,5114794500,00,0.00,N,5,-5500,
20211206,113000,110500,115000,107000,59457,6647544000,00,0.00,N,2,3000,
20211129,110000,100500,113000,97100,75912,7898393400,00,0.00,N,2,6500,
20211122,103500,106000,116000,103500,60643,6571404500,00,0.00,N,5,-1500,
20211115,105000,132000,134500,104500,187794,21588210000,00,0.00,N,5,-26500,
20211108,131500,114000,134000,107500,129829,15520485500,00,0.00,N,2,18500,
20211101,113000,123500,127500,109000,129360,15213999000,00,0.00,N,5,-12500,
20211025,125500,131000,135000,121000,48769,6183078500,00,0.00,N,5,-5500,
20211018,131000,141000,142000,130000,74705,10113425000,00,0.00,N,5,-9000,
20211012,140000,124000,142500,119500,74407,9746712500,00,0.00,N,2,15500,
20211005,124500,131000,139500,122500,117894,15239266000,00,0.00,N,5,-9500,
20210927,134000,128000,143000,119000,150946,20167674500,00,0.00,N,2,4000,
20210923,130000,138000,140000,125000,50288,6623342000,00,0.00,N,5,-12000,
20210913,142000,127000,145500,123000,122435,16502838000,00,0.00,N,2,12500,
20210906,129500,142500,143500,127000,126932,17121202500,00,0.00,N,5,-14500,
20210830,144000,117000,146000,114000,219075,28630305500,00,0.00,N,2,28000,
20210823,116000,91200,119500,91200,381093,41368949200,00,0.00,N,2,25200,
20210817,90800,80200,100500,79200,400388,36752904000,00,0.00,N,2,10600,
20210809,80200,78000,82700,76600,70686,5646437000,00,0.00,N,2,2200,
20210802,78000,79000,82500,77800,67336,5374725800,00,0.00,N,5,-300,
20210726,78300,78500,81100,75200,74091,5814993800,00,0.00,N,5,-100,
20210719,78400,78100,80100,74300,57509,4407181500,00,0.00,N,5,-500,
20210712,78900,79800,82300,78600,50729,4061427400,00,0.00,N,5,-300,