KissMeData/000250/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,116500,134300,135400,106000,2312304,278498744500,00,0.00,N,5,-19100,
20241104,135600,137400,148500,133800,1463515,207263217200,00,0.00,N,5,-3100,
20241028,138700,126500,142800,125400,1751907,234113532500,00,0.00,N,2,12800,
20241021,125900,135800,138800,122300,1978710,257712193300,00,0.00,N,5,-9900,
20241014,135800,147000,148500,131000,2148344,301883981800,00,0.00,N,5,-10400,
20241007,146200,143300,149300,122800,3612188,494337696000,00,0.00,N,2,2900,
20240930,143300,135500,145000,132300,935083,130289179700,00,0.00,N,2,6700,
20240923,136600,142500,147800,131100,1940077,269595418000,00,0.00,N,5,-2500,
20240919,139100,134100,142300,131000,746523,102460371700,00,0.00,N,2,7300,
20240909,131800,127500,136100,127500,1575839,207687560500,00,0.00,N,5,-700,
20240902,132500,162800,162800,128400,2721168,393935901500,00,0.00,N,5,-25500,
20240826,158000,146600,159100,145000,2253856,344406902500,00,0.00,N,2,10600,
20240819,147400,165300,168900,138400,2651720,396935495600,00,0.00,N,5,-18600,
20240812,166000,167000,168300,150000,1930618,305120012200,00,0.00,N,2,2200,
20240805,163800,172000,174900,145500,3853628,621859067200,00,0.00,N,5,-15700,
20240729,179500,180600,187200,174900,2160529,393267824800,00,0.00,N,2,2600,
20240722,176900,194100,194400,169000,4240349,769892580600,00,0.00,N,5,-15500,
20240715,192400,203000,229500,181300,9235531,1854160273400,00,0.00,N,5,-6600,
20240708,199000,196700,230000,186600,8254430,1719387910500,00,0.00,N,2,2300,
20240701,196700,151300,203000,146100,13134801,2299740606900,00,0.00,N,2,50600,
20240624,146100,157900,161300,138600,7405337,1081994550800,00,0.00,N,5,-12400,
20240617,158500,126200,167000,120200,12297789,1828250840200,00,0.00,N,2,35500,
20240610,123000,126300,134900,118600,3824128,485078885500,00,0.00,N,5,-4000,
20240603,127000,117800,128900,115500,3168796,392181965100,00,0.00,N,2,7700,
20240527,119300,112600,120400,99200,4180544,454660426300,00,0.00,N,2,4800,
20240520,114500,111300,122400,107100,3205960,369333544200,00,0.00,N,2,2200,
20240513,112300,116000,118000,105500,3334104,377340419900,00,0.00,N,5,-1800,
20240507,114100,119700,120800,108800,2638885,300363426700,00,0.00,N,5,-2500,
20240429,116600,107200,121100,103100,3793314,425430245600,00,0.00,N,2,10000,
20240422,106600,105100,110800,99300,4132232,434968523100,00,0.00,N,2,3900,
20240415,102700,104600,108600,95400,4816483,488581361000,00,0.00,N,5,-3100,
20240408,105800,108900,111100,97000,6134363,639400271700,00,0.00,N,5,-6600,
20240401,112400,146500,151200,98900,20884434,2438091155000,00,0.00,N,5,-28200,
20240325,140600,103000,148700,102700,21159310,2803839580300,00,0.00,N,2,55100,
20240318,85500,79400,91900,77800,4324912,370621903900,00,0.00,N,2,7700,
20240311,77800,83000,84300,77000,2577716,206653029000,00,0.00,N,5,-3500,
20240304,81300,72200,81800,71300,2727896,211309509500,00,0.00,N,2,9700,
20240226,71600,73000,79200,68400,1534379,112205212000,00,0.00,N,5,-1900,
20240219,73500,70800,76000,65900,1415557,101218206500,00,0.00,N,2,2700,
20240213,70800,64400,72100,64100,796345,55247210900,00,0.00,N,2,6000,
20240205,64800,64600,65800,62000,666888,42367055100,00,0.00,N,5,-700,
20240129,65500,68600,69300,61900,1019679,66767615300,00,0.00,N,5,-2800,
20240122,68300,70700,73900,67200,765905,53791350800,00,0.00,N,5,-2300,
20240115,70600,77900,78200,69800,1000070,72621636300,00,0.00,N,5,-7200,
20240108,77800,75300,83000,74300,1524260,120129031700,00,0.00,N,2,2600,
20240102,75200,79000,81000,73000,1640768,126378903300,00,0.00,N,5,-2100,
20231226,77300,73200,77600,71700,1770033,132179427500,00,0.00,N,2,6500,
20231218,70800,67800,72800,66500,1602994,112027340400,00,0.00,N,2,3900,
20231211,66900,67900,69600,65600,1168045,78882675400,00,0.00,N,5,-1600,
20231204,68500,74500,75100,66500,1343645,94935091900,00,0.00,N,5,-5800,
20231127,74300,67300,74800,63900,2235063,157465089900,00,0.00,N,2,7400,
20231120,66900,62300,81000,61100,4965476,357366011900,00,0.00,N,2,5300,
20231113,61600,67000,70000,61200,1137589,74793298700,00,0.00,N,5,-5200,
20231106,66800,70000,74300,65400,1269326,89891926000,00,0.00,N,5,-1300,
20231030,68100,64000,70300,61000,1028581,67190639500,00,0.00,N,2,3700,
20231023,64400,65000,67800,63400,937782,61210343300,00,0.00,N,5,-1300,
20231016,65700,78300,79100,64600,1591863,113748145200,00,0.00,N,5,-13500,
20231010,79200,77000,79600,75300,1138504,88444205200,00,0.00,N,2,2400,
20231004,76800,73700,77900,72500,991816,74555789100,00,0.00,N,3,0,
20230925,76800,78100,81500,75600,1105093,86185864000,00,0.00,N,5,-2600,
20230918,79400,87800,94100,77500,2473406,211910871500,00,0.00,N,5,-9700,
20230911,89100,96500,97700,83600,2303488,207284635900,00,0.00,N,5,-7400,
20230904,96500,88400,98600,87400,2640786,249503409300,00,0.00,N,2,7900,
20230828,88600,80800,91300,80000,5756714,496616213800,00,0.00,N,2,9100,
20230821,79500,59000,83300,55500,6351834,472682070000,00,0.00,N,2,19400,
20230814,60100,65800,66900,59600,1083550,67916985900,00,0.00,N,5,-4900,
20230807,65000,67100,67700,62900,1424003,92854471300,00,0.00,N,5,-2000,
20230731,67000,66000,69300,62300,2012136,132451319500,00,0.00,N,2,1600,
20230724,65400,64900,66300,59400,2094960,131277111500,00,0.00,N,2,500,
20230717,64900,53400,66400,52900,2594037,158070770200,00,0.00,N,2,11000,
20230710,53900,49800,55200,49750,1080073,56769112050,00,0.00,N,2,3200,
20230703,50700,53200,60900,50000,3662235,199827125200,00,0.00,N,5,-4200,
20230626,54900,56100,63500,50000,3729703,209348020200,00,0.00,N,5,-2000,
20230619,56900,57700,60900,54300,1841092,105598486700,00,0.00,N,5,-700,
20230612,57600,63600,63700,55500,2326241,137939015700,00,0.00,N,5,-6000,
20230605,63600,62000,66400,60800,1047702,66316197500,00,0.00,N,2,1500,
20230530,62100,62500,64600,59600,1237504,76971406400,00,0.00,N,5,-400,
20230522,62500,64000,65600,61500,1257953,80142572400,00,0.00,N,5,-1900,
20230515,64400,61300,67000,59500,1732360,109285589900,00,0.00,N,2,2500,
20230508,61900,62700,71200,61300,2754771,180541873200,00,0.00,N,5,-3500,
20230502,65400,70100,71800,64800,2712201,181906094400,00,0.00,N,5,-9800,
20230424,75200,77100,81300,67900,3009909,225783338300,00,0.00,N,5,-1600,
20230417,76800,94200,97200,74700,5160038,445711901600,00,0.00,N,5,-17400,
20230410,94200,86100,107300,83000,6079737,574610038100,00,0.00,N,2,8300,
20230403,85900,81000,88000,77600,3766584,313090212700,00,0.00,N,2,5000,
20230327,80900,67400,86000,67200,10819311,840846049600,00,0.00,N,2,19600,
20230320,61300,55300,61800,55200,2962955,175161713600,00,0.00,N,2,5900,
20230313,55400,50400,55700,47000,2036735,105154958050,00,0.00,N,2,5000,
20230306,50400,57800,59300,49400,2814261,156825029150,00,0.00,N,5,-6600,
20230227,57000,48300,57000,47550,2286817,121796945450,00,0.00,N,2,8500,
20230220,48500,51400,54300,46650,2289289,113740420500,00,0.00,N,5,-2800,
20230213,51300,52600,53400,49100,1319903,67221974000,00,0.00,N,5,-1300,
20230206,52600,51200,54700,50300,1669530,88136256700,00,0.00,N,2,1500,
20230130,51100,46550,52100,44450,2225722,109680693100,00,0.00,N,2,4700,
20230125,46400,44750,47000,44750,461146,21227423850,00,0.00,N,2,1700,
20230116,44700,45350,46200,43750,663971,29786595500,00,0.00,N,5,-500,
20230109,45200,44650,47600,44600,1322185,61105040350,00,0.00,N,2,850,
20230102,44350,43700,45450,40500,1580263,68335930800,00,0.00,N,2,550,
20221226,43800,46350,49800,43750,3540397,167005046900,00,0.00,N,5,-2200,
20221219,46000,45950,48200,43700,1812281,83447948950,00,0.00,N,2,150,
20221212,45850,45600,50900,45100,2125880,100455467950,00,0.00,N,5,-500,
20221205,46350,49000,49000,43800,2732576,127430556550,00,0.00,N,5,-2400,
20221128,48750,35750,49300,33900,10254715,454685593650,00,0.00,N,2,12850,
20221121,35900,34800,36800,32900,546846,19144876100,00,0.00,N,2,850,
20221114,35050,33550,36300,32550,543699,18668879900,00,0.00,N,2,1500,
20221107,33550,30050,33750,30050,676787,22047458550,00,0.00,N,2,3550,
20221031,30000,30900,32150,29450,549946,16923789350,00,0.00,N,5,-400,
20221024,30400,29400,31300,29400,361587,10989289300,00,0.00,N,2,1400,
20221017,29000,28450,31000,28400,508760,15128224000,00,0.00,N,5,-350,
20221011,29350,31000,31050,26100,727189,20602269550,00,0.00,N,5,-1900,
20221004,31250,32000,32400,31150,306629,9741311750,00,0.00,N,5,-200,
20220926,31450,30800,33450,29500,818711,25662496300,00,0.00,N,5,-150,
20220919,31600,34850,35700,31550,654423,21807322550,00,0.00,N,5,-3450,
20220913,35050,33850,36150,31850,972312,33380580550,00,0.00,N,2,2000,
20220905,33050,33800,34600,31200,455007,14923667700,00,0.00,N,5,-1200,
20220829,34250,33350,35550,32800,557937,19128826900,00,0.00,N,5,-200,
20220822,34450,36000,36050,33650,527025,18339974150,00,0.00,N,5,-1950,
20220816,36400,38650,39000,35950,381740,14149703450,00,0.00,N,5,-2300,
20220808,38700,36750,39900,36000,790165,30036467750,00,0.00,N,2,1950,
20220801,36750,34800,37900,34250,610703,21818620550,00,0.00,N,2,1800,
20220725,34950,34650,36350,34000,577815,20342945000,00,0.00,N,5,-50,
20220718,35000,34250,38450,33350,1177425,42570573950,00,0.00,N,2,1450,
20220711,33550,32900,34350,32100,681583,22625730300,00,0.00,N,2,900,
20220704,32650,31650,33600,30450,755516,24401778850,00,0.00,N,2,1000,
20220627,31650,37400,37400,31500,1111621,38318880800,00,0.00,N,5,-5000,
20220620,36650,38850,40850,34150,1000589,36343759300,00,0.00,N,5,-2450,
20220613,39100,44700,45100,37450,907355,36893459900,00,0.00,N,5,-6500,
20220607,45600,43700,47250,42400,751735,34094180950,00,0.00,N,2,2000,
20220530,43600,43800,45500,42750,362541,15961562600,00,0.00,N,5,-200,
20220523,43800,42500,45600,41800,789518,34988784800,00,0.00,N,2,1050,
20220516,42750,38600,43100,37950,977099,39956857800,00,0.00,N,2,4150,
20220509,38600,42900,42900,37250,668591,26124585400,00,0.00,N,5,-2800,
20220502,41400,44900,45700,41400,535242,23322290800,00,0.00,N,5,-3900,
20220425,45300,39500,45600,39400,1243336,53751802050,00,0.00,N,2,4950,
20220418,40350,37600,41350,37200,900130,35709413950,00,0.00,N,2,2750,
20220411,37600,35000,37600,33300,508058,18050571550,00,0.00,N,2,2250,
20220404,35350,35700,36450,34600,305123,10803366800,00,0.00,N,5,-400,
20220328,35750,36100,37150,34850,469399,16836426500,00,0.00,N,5,-300,
20220321,36050,36900,37250,35250,303434,10965507100,00,0.00,N,5,-1000,
20220314,37050,35550,38000,33650,504940,18262618100,00,0.00,N,2,1500,
20220307,35550,35900,36150,33350,419372,14612616500,00,0.00,N,5,-700,
20220228,36250,36300,37600,35650,349201,12783224550,00,0.00,N,5,-450,
20220221,36700,34950,38000,34500,433968,15568233000,00,0.00,N,2,1050,
20220214,35650,33400,37200,32800,543823,18990636250,00,0.00,N,2,1200,
20220207,34450,36050,38200,34450,535436,19273653150,00,0.00,N,5,-1450,
20220203,35900,35100,36650,35050,176098,6324808900,00,0.00,N,2,1550,
20220124,34350,36400,37150,31800,880062,29874108800,00,0.00,N,5,-2500,
20220117,36850,39000,39500,36000,522402,19504242350,00,0.00,N,5,-2700,
20220110,39550,41150,41600,37200,975204,38180018800,00,0.00,N,5,-2050,
20220103,41600,43750,44950,40750,656294,27970002600,00,0.00,N,5,-1750,
20211227,43350,42550,46550,41800,712805,31246844400,00,0.00,N,2,750,
20211220,42600,44650,47850,42350,781239,34797238750,00,0.00,N,5,-2450,
20211213,45050,46400,47500,44900,622198,28821151600,00,0.00,N,5,-1150,
20211206,46200,44150,47000,43950,472784,21669929400,00,0.00,N,2,1300,
20211129,44900,42550,45600,41600,606819,26370570500,00,0.00,N,2,600,
20211122,44300,45500,46800,44000,593626,26851254700,00,0.00,N,5,-1000,
20211115,45300,47400,48350,43800,699596,31904880400,00,0.00,N,5,-2150,
20211108,47450,50200,50700,47200,544418,26430499700,00,0.00,N,5,-2950,
20211101,50400,47250,51400,47250,897354,44783244450,00,0.00,N,2,3350,
20211025,47050,47700,51500,46850,921158,45208043600,00,0.00,N,5,-1250,
20211018,48300,46550,49150,45900,581040,27940752450,00,0.00,N,2,1350,
20211012,46950,42950,47700,42550,552380,25120373650,00,0.00,N,2,3400,
20211005,43550,48300,48950,40000,1914162,81788660300,00,0.00,N,5,-5100,
20210927,48650,50800,51600,46550,1332229,65379218550,00,0.00,N,5,-2450,
20210923,51100,51000,53100,50800,374095,19254806000,00,0.00,N,5,-600,
20210913,51700,51800,52400,50500,888350,45663172600,00,0.00,N,5,-500,
20210906,52200,53800,55100,51500,1111317,59007096400,00,0.00,N,5,-1600,
20210830,53800,54800,55900,53000,1389892,75581972700,00,0.00,N,5,-1100,
20210823,54900,56600,62700,53500,4294162,251554235900,00,0.00,N,5,-1200,
20210817,56100,55100,59000,52700,2225351,125565152500,00,0.00,N,2,800,
20210809,55300,55800,58700,53500,2482545,139815415500,00,0.00,N,5,-500,
20210802,55800,55700,64600,52400,7324444,432476728300,00,0.00,N,5,-300,
20210726,56100,52400,57800,50600,3291870,180154398300,00,0.00,N,2,4400,
20210719,51700,52100,52800,51300,678652,35277110700,00,0.00,N,5,-700,
20210712,52400,53300,54700,51700,742906,39605620800,00,0.00,N,5,-700,