KissMeData/000880/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,40550,42400,44600,40500,3666347,155633063200,00,0.00,N,5,-2450,
20250217,43000,42450,52000,42350,5184766,233981085850,00,0.00,N,2,300,
20250210,42700,30000,45800,29850,12220459,481105270700,00,0.00,N,2,12300,
20250203,30400,30050,31300,29150,960100,28840200000,00,0.00,N,5,-100,
20250131,30500,31650,31650,30350,248066,7619218000,00,0.00,N,5,-850,
20250120,31350,29800,31500,28950,1342121,40936992150,00,0.00,N,2,1650,
20250113,29700,28200,29800,27500,979024,28204007700,00,0.00,N,2,1500,
20250106,28200,27650,28250,27200,974243,27060736800,00,0.00,N,2,600,
20241230,27600,26800,27750,26800,518407,14123963900,00,0.00,N,2,650,
20241223,26950,27300,28350,26600,740238,20496849100,00,0.00,N,5,-100,
20241216,27050,27750,28500,26600,1559248,42858516700,00,0.00,N,5,-400,
20241209,27450,27400,28400,26000,1519562,41694159000,00,0.00,N,5,-300,
20241202,27750,30150,30600,26700,6844545,192062990900,00,0.00,N,5,-2150,
20241125,29900,29300,30350,27550,1413910,40972714250,00,0.00,N,2,850,
20241118,29050,28600,29700,28400,647257,18863080600,00,0.00,N,2,400,
20241111,28650,29200,30600,28000,1538553,44993670800,00,0.00,N,5,-450,
20241104,29100,27300,29850,26200,1095980,30599404400,00,0.00,N,2,1750,
20241028,27350,28000,28300,27300,525748,14641708200,00,0.00,N,5,-550,
20241021,27900,27500,28300,27000,589759,16307695550,00,0.00,N,2,400,
20241014,27500,28450,29100,27400,775644,21853741950,00,0.00,N,5,-850,
20241007,28350,28600,29500,28050,581287,16650248000,00,0.00,N,5,-350,
20240930,28700,29700,29850,28150,375354,10776758950,00,0.00,N,5,-850,
20240923,29550,30000,30650,29150,602899,17850608450,00,0.00,N,5,-100,
20240919,29650,30050,30100,29150,378025,11213984500,00,0.00,N,2,300,
20240909,29350,27550,30050,27300,509087,14533611600,00,0.00,N,2,1350,
20240902,28000,29300,29900,27800,551739,15847088150,00,0.00,N,5,-1050,
20240826,29050,30250,30800,29050,615499,18333716950,00,0.00,N,5,-1100,
20240819,30150,30100,30550,29750,464438,13990540750,00,0.00,N,2,50,
20240812,30100,30650,31400,29900,535811,16316825400,00,0.00,N,5,-350,
20240805,30450,29600,30950,27800,1715867,50365101800,00,0.00,N,2,50,
20240729,30400,30600,32150,30200,1637288,51113810360,00,0.00,N,5,-50,
20240722,30450,29200,31700,27950,2977659,89001691100,00,0.00,N,2,1300,
20240715,29150,29150,29850,28750,1534042,44738431700,00,0.00,N,3,0,
20240708,29150,29300,29300,28500,1942364,56167134850,00,0.00,N,2,100,
20240701,29050,26700,29500,26600,2665913,75604087600,00,0.00,N,2,2200,
20240624,26850,26800,27350,25400,1277289,33644956500,00,0.00,N,2,200,
20240617,26650,26450,27050,25950,1267257,33466040750,00,0.00,N,2,250,
20240610,26400,26050,26900,25850,1106428,29256959550,00,0.00,N,2,150,
20240603,26250,27300,28600,26250,1986629,54532711800,00,0.00,N,5,-800,
20240527,27050,25550,27100,25500,950474,25162725950,00,0.00,N,2,1500,
20240520,25550,26750,26850,25450,843059,22039261650,00,0.00,N,5,-1000,
20240513,26550,27400,27550,26500,760659,20588391700,00,0.00,N,5,-750,
20240507,27300,27200,27750,26800,777724,21192989800,00,0.00,N,2,350,
20240429,26950,26950,27950,26850,873910,23925437900,00,0.00,N,2,200,
20240422,26750,26350,27150,26250,876457,23405417850,00,0.00,N,2,650,
20240415,26100,26500,27500,25650,1274686,33616706150,00,0.00,N,5,-700,
20240408,26800,28400,29650,26800,3211989,90631202400,00,0.00,N,5,-1200,
20240401,28000,27300,31950,26600,7112051,206287554600,00,0.00,N,2,950,
20240325,27050,28750,28750,26900,1195145,33396007350,00,0.00,N,5,-1550,
20240318,28600,28200,29300,28050,1534998,44058637350,00,0.00,N,2,650,
20240311,27950,29300,29950,27950,1520440,43380754200,00,0.00,N,5,-1700,
20240304,29650,29650,30200,28950,1931125,57272750450,00,0.00,N,2,250,
20240226,29400,28900,29800,27400,2244563,64138736350,00,0.00,N,3,0,
20240219,29400,29700,31050,28900,2745886,82134588450,00,0.00,N,5,-150,
20240213,29550,30550,31050,28550,1983023,58560054050,00,0.00,N,5,-1000,
20240205,30550,31100,31200,28600,3845134,115894820450,00,0.00,N,5,-550,
20240129,31100,23800,32200,23750,8415852,240971047850,00,0.00,N,2,7350,
20240122,23750,23400,23900,23050,439056,10294645950,00,0.00,N,2,450,
20240115,23300,24050,24150,22800,833033,19495209950,00,0.00,N,5,-750,
20240108,24050,24600,24700,24000,682997,16572213450,00,0.00,N,5,-500,
20240102,24550,25650,25850,24450,772660,19242829450,00,0.00,N,5,-1200,
20231226,25750,25750,25900,25100,722061,18416751150,00,0.00,N,2,100,
20231218,25650,25550,25900,25250,919368,23561567750,00,0.00,N,2,100,
20231211,25550,25450,25950,25300,906527,23178493950,00,0.00,N,2,150,
20231204,25400,25600,26100,25200,835232,21372821250,00,0.00,N,5,-100,
20231127,25500,25400,25950,24600,1025179,25935957650,00,0.00,N,2,100,
20231120,25400,24650,25850,24550,810966,20529347900,00,0.00,N,2,900,
20231113,24500,24300,24750,24150,871182,21286804900,00,0.00,N,2,300,
20231106,24200,23750,24300,23400,902298,21558040400,00,0.00,N,2,900,
20231030,23300,22050,23350,21500,1128949,25357931000,00,0.00,N,2,1150,
20231023,22150,22650,23100,21950,1047545,23581102700,00,0.00,N,5,-700,
20231016,22850,23900,24500,22450,1358114,32058690900,00,0.00,N,5,-1250,
20231010,24100,23700,24400,23500,949715,22844500800,00,0.00,N,2,950,
20231004,23150,23850,23950,23000,625472,14584681100,00,0.00,N,5,-800,
20230925,23950,24600,24650,23600,532665,12836651000,00,0.00,N,5,-550,
20230918,24500,25150,25500,24250,1265737,31491865150,00,0.00,N,5,-750,
20230911,25250,25000,25700,24750,1826193,46109218400,00,0.00,N,2,50,
20230904,25200,25100,25900,24600,1537370,38781917400,00,0.00,N,2,100,
20230828,25100,24700,25700,24500,1595475,40065744550,00,0.00,N,2,600,
20230821,24500,25150,25500,24400,1685870,41803051650,00,0.00,N,5,-650,
20230814,25150,28000,28050,25050,2663446,69813201400,00,0.00,N,5,-4150,
20230807,29300,29500,30000,28950,1051978,30856638550,00,0.00,N,5,-250,
20230731,29550,30350,31050,29250,1471837,44415446400,00,0.00,N,5,-800,
20230724,30350,31350,34000,29750,3468875,111252496150,00,0.00,N,5,-1100,
20230717,31450,32250,32300,30650,1140928,35794667650,00,0.00,N,5,-700,
20230710,32150,28750,32300,28500,1870350,57938368300,00,0.00,N,2,3500,
20230703,28650,30100,30250,28000,1209236,35380063750,00,0.00,N,5,-1300,
20230626,29950,30050,30700,29400,827676,24870397550,00,0.00,N,5,-400,
20230619,30350,29950,32450,29950,2302528,72431531600,00,0.00,N,2,400,
20230612,29950,30950,31100,29350,1240456,37408070150,00,0.00,N,5,-900,
20230605,30850,30850,31500,30600,926359,28702435600,00,0.00,N,2,150,
20230530,30700,30750,31150,30000,800226,24400186200,00,0.00,N,5,-50,
20230522,30750,28900,31750,28850,2360415,72582927100,00,0.00,N,2,1950,
20230515,28800,27850,29250,27700,1272946,36160121450,00,0.00,N,2,1200,
20230508,27600,27300,27950,26300,1204233,32902371350,00,0.00,N,2,500,
20230502,27100,27100,28250,26850,641747,17607046100,00,0.00,N,3,0,
20230424,27100,29000,30600,27100,2612508,74774078100,00,0.00,N,5,-1500,
20230417,28600,26350,30250,25900,3057225,88109097100,00,0.00,N,2,2350,
20230410,26250,25700,26650,25100,848306,22045521200,00,0.00,N,2,600,
20230403,25650,26350,26700,25350,778975,20303079950,00,0.00,N,5,-600,
20230327,26250,24950,26550,24500,1136697,28998038850,00,0.00,N,2,1500,
20230320,24750,25100,26100,24750,789838,19961710200,00,0.00,N,5,-350,
20230313,25100,25300,25650,24500,881546,22096499200,00,0.00,N,5,-150,
20230306,25250,26300,26500,25000,817476,21095471250,00,0.00,N,5,-900,
20230227,26150,27450,27500,26000,756606,20159692450,00,0.00,N,5,-1300,
20230220,27450,28150,28350,27350,497962,13800217650,00,0.00,N,5,-700,
20230213,28150,28600,29150,27900,654993,18714738500,00,0.00,N,5,-550,
20230206,28700,28300,29300,27450,838641,23748043600,00,0.00,N,2,500,
20230130,28200,28350,28600,27550,720512,20281388000,00,0.00,N,5,-100,
20230125,28300,27850,28500,27700,320315,9010333450,00,0.00,N,2,450,
20230116,27850,28000,28200,27350,434413,12074521100,00,0.00,N,5,-150,
20230109,28000,25750,28400,25700,851411,23283498800,00,0.00,N,2,2450,
20230102,25550,25700,25850,24400,758469,19134520950,00,0.00,N,5,-100,
20221226,25650,27150,27750,25500,859974,23187928150,00,0.00,N,5,-1550,
20221219,27200,27950,27950,27150,521117,14345902950,00,0.00,N,5,-750,
20221212,27950,27750,28150,27300,515178,14348216100,00,0.00,N,2,200,
20221205,27750,28350,28400,27200,682052,18876040100,00,0.00,N,5,-500,
20221128,28250,28300,29250,27800,712677,20443069700,00,0.00,N,5,-50,
20221121,28300,28050,29250,27650,6171462,177675399000,00,0.00,N,2,200,
20221114,28100,28900,29500,27850,873920,24977763150,00,0.00,N,5,-700,
20221107,28800,28200,29250,27300,951611,26949609400,00,0.00,N,2,950,
20221031,27850,25700,28000,25150,1242385,33591654100,00,0.00,N,2,2400,
20221024,25450,24750,25850,23950,928185,23076209150,00,0.00,N,2,1050,
20221017,24400,24000,25650,23500,1208500,29816104050,00,0.00,N,2,400,
20221011,24000,24600,24800,23250,977445,23358157000,00,0.00,N,5,-1000,
20221004,25000,25000,25750,24600,1133041,28370095250,00,0.00,N,2,550,
20220926,24450,27000,27300,24100,2292255,58299845250,00,0.00,N,5,-2950,
20220919,27400,29450,29550,27150,1261816,35649000850,00,0.00,N,5,-1900,
20220913,29300,30150,30300,28500,1493304,43832009400,00,0.00,N,5,-450,
20220905,29750,30550,31200,29700,952857,28921217150,00,0.00,N,5,-750,
20220829,30500,30500,32950,30050,2746840,87181929450,00,0.00,N,5,-800,
20220822,31300,30800,31450,30050,1472896,45387679050,00,0.00,N,2,100,
20220816,31200,31200,31350,30550,1079006,33495140350,00,0.00,N,2,100,
20220808,31100,28500,31550,28150,2847633,86675575800,00,0.00,N,2,2700,
20220801,28400,27150,28900,27150,1988105,56156684500,00,0.00,N,2,850,
20220725,27550,24100,27950,24100,2520942,66717512250,00,0.00,N,2,3150,
20220718,24400,23650,24750,23600,676077,16446476750,00,0.00,N,2,1000,
20220711,23400,24850,24900,22950,799195,18954524900,00,0.00,N,5,-1350,
20220704,24750,25950,26050,24000,953005,23706102500,00,0.00,N,5,-1200,
20220627,25950,25700,26900,25400,948399,24685624200,00,0.00,N,2,450,
20220620,25500,27500,27750,24550,1677723,43510691550,00,0.00,N,5,-1750,
20220613,27250,29250,29550,26750,1721978,48177460600,00,0.00,N,5,-2600,
20220607,29850,29400,30300,28500,1070237,31458533500,00,0.00,N,2,400,
20220530,29450,28250,29650,28150,1110167,31882856100,00,0.00,N,2,1450,
20220523,28000,28350,28350,27150,996822,27627798350,00,0.00,N,5,-50,
20220516,28050,28600,28850,27450,1003294,28177716950,00,0.00,N,5,-400,
20220509,28450,29700,29800,27750,868261,24724104250,00,0.00,N,5,-1500,
20220502,29950,29600,30000,29250,604326,17882712050,00,0.00,N,5,-200,
20220425,30150,30050,30150,29200,874862,25971790650,00,0.00,N,5,-300,
20220418,30450,30150,31000,29850,673982,20520382600,00,0.00,N,2,100,
20220411,30350,30500,30900,30000,754942,22940981350,00,0.00,N,5,-250,
20220404,30600,31400,31700,30350,647153,20026893250,00,0.00,N,5,-850,
20220328,31450,31100,31650,30850,833915,26121607600,00,0.00,N,2,300,
20220321,31150,30450,31550,30450,826779,25658876350,00,0.00,N,2,750,
20220314,30400,30500,31100,30050,818056,24961270300,00,0.00,N,5,-100,
20220307,30500,31000,31000,29750,756060,22917714000,00,0.00,N,5,-850,
20220228,31350,29800,32050,29350,1592822,49484995800,00,0.00,N,2,1850,
20220221,29500,29050,29500,28450,799648,23153063500,00,0.00,N,2,50,
20220214,29450,29100,29850,28500,795160,23183852500,00,0.00,N,2,250,
20220207,29200,29750,30150,29100,941640,27870244250,00,0.00,N,5,-500,
20220203,29700,29900,30350,29250,453077,13469236700,00,0.00,N,2,200,
20220124,29500,30000,30150,27700,1616875,46563859900,00,0.00,N,5,-500,
20220117,30000,32000,32050,29900,1319049,40322007300,00,0.00,N,5,-1950,
20220110,31950,31150,32300,30850,1226188,38750175300,00,0.00,N,2,800,
20220103,31150,31400,31800,30450,1113686,34589170100,00,0.00,N,5,-250,
20211227,31400,32050,32200,31400,907749,28902035300,00,0.00,N,5,-550,
20211220,31950,32400,32650,31350,1082086,34404028350,00,0.00,N,5,-550,
20211213,32500,32450,33400,31800,1209868,39168691150,00,0.00,N,2,500,
20211206,32000,31600,32550,31150,1220751,39102014050,00,0.00,N,2,250,
20211129,31750,30500,32150,29800,1814916,55959283650,00,0.00,N,2,400,
20211122,31350,32500,33000,31300,1346934,43601132150,00,0.00,N,5,-1100,
20211115,32450,32150,33100,31800,1232843,39699347400,00,0.00,N,2,500,
20211108,31950,32600,33100,31200,1252497,40106968950,00,0.00,N,5,-500,
20211101,32450,33550,33800,32000,1500637,49173019200,00,0.00,N,5,-1050,
20211025,33500,33600,35100,33200,1733744,59753649950,00,0.00,N,5,-100,
20211018,33600,34050,34350,33350,1743926,59049628350,00,0.00,N,5,-350,
20211012,33950,34800,35150,33100,2382651,80513058300,00,0.00,N,5,-900,
20211005,34850,33300,35700,33200,3010779,105287007000,00,0.00,N,2,1150,
20210927,33700,34550,36150,33400,2378077,82413725750,00,0.00,N,5,-950,
20210923,34650,34550,36300,34150,927897,32522622750,00,0.00,N,5,-400,
20210913,35050,35300,36300,34750,1898279,67168645900,00,0.00,N,5,-400,
20210906,35450,35550,37050,34800,3045601,109396195850,00,0.00,N,3,0,
20210830,35450,35450,37300,34200,4399865,156842820100,00,0.00,N,2,350,
20210823,35100,30600,35550,30450,7489823,251956300850,00,0.00,N,2,5000,
20210817,30100,31300,31550,29800,2073383,63663164850,00,0.00,N,5,-1200,
20210809,31300,30900,32100,30700,3416576,107052561650,00,0.00,N,2,750,
20210802,30550,30000,30900,29700,1700796,51599399800,00,0.00,N,2,700,
20210726,29850,30500,30650,29650,1392050,41858150350,00,0.00,N,5,-550,
20210719,30400,30400,31100,29750,1583073,47952481600,00,0.00,N,5,-200,
20210712,30600,30150,31050,30150,1290493,39533119100,00,0.00,N,2,600,