KissMeData/006260/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,88800,114100,117500,87100,1354248,134683775800,00,0.00,N,5,-26700,
20241104,115500,102200,117300,101600,941268,104148944600,00,0.00,N,2,13100,
20241028,102400,109200,110300,102200,549045,58350735100,00,0.00,N,5,-6000,
20241021,108400,119700,121500,107600,944083,106084868400,00,0.00,N,5,-10600,
20241014,119000,121000,128200,116400,1147000,139614159500,00,0.00,N,5,-1600,
20241007,120600,125000,130500,120100,759608,95287494300,00,0.00,N,5,-4400,
20240930,125000,128300,129000,119500,568601,71157004600,00,0.00,N,5,-1700,
20240923,126700,109900,130500,109100,1828249,225775345100,00,0.00,N,2,18100,
20240919,108600,104600,113100,104600,562495,61139400500,00,0.00,N,2,6000,
20240909,102600,95400,104900,93300,1088869,109079937900,00,0.00,N,2,4800,
20240902,97800,112800,112800,95400,1251557,129448485600,00,0.00,N,5,-15300,
20240826,113100,116000,117700,107000,831439,92513562800,00,0.00,N,5,-2400,
20240819,115500,117100,120600,113600,632423,74077178200,00,0.00,N,5,-1600,
20240812,117100,109400,122800,106100,958142,109500622500,00,0.00,N,2,9600,
20240805,107500,105300,109200,94000,1550346,161814759800,00,0.00,N,5,-2700,
20240729,110200,116800,124000,109900,1457063,168819061300,00,0.00,N,5,-5500,
20240722,115700,132200,134800,115500,2571363,321000812700,00,0.00,N,5,-15800,
20240715,131500,151200,155300,128000,1972934,277072823900,00,0.00,N,5,-18100,
20240708,149600,132200,160000,131600,4181538,627053403900,00,0.00,N,2,18600,
20240701,131000,143800,145300,128500,2184344,289456363600,00,0.00,N,5,-12900,
20240624,143900,147200,149900,139300,1836257,264988375700,00,0.00,N,5,-4900,
20240617,148800,147200,149800,137400,2520879,363587213700,00,0.00,N,2,3100,
20240610,145700,146900,154600,141800,2828123,416470242900,00,0.00,N,5,-4200,
20240603,149900,170200,172000,147600,2765210,433120564200,00,0.00,N,5,-20200,
20240527,170100,171000,192800,167900,3147962,561451215800,00,0.00,N,5,-900,
20240520,171000,173800,194800,161300,5479213,969647969650,00,0.00,N,2,4000,
20240513,167000,149800,175000,143500,4226992,667134598500,00,0.00,N,2,22000,
20240507,145000,134900,148100,133100,2156015,308786791200,00,0.00,N,2,15400,
20240429,129600,130700,144700,127100,2917791,400632103900,00,0.00,N,2,1800,
20240422,127800,128300,136600,116500,3806952,474763746600,00,0.00,N,2,2900,
20240415,124900,125400,132000,111700,4103946,500929588900,00,0.00,N,2,2800,
20240408,122100,114300,128100,105700,2306810,271538873300,00,0.00,N,2,8100,
20240401,114000,113300,118000,102300,1699821,186867519400,00,0.00,N,2,600,
20240325,113400,111500,119300,107500,1390214,158474300600,00,0.00,N,2,2800,
20240318,110600,106100,113300,104200,1696598,185323056500,00,0.00,N,2,6500,
20240311,104100,95200,107800,95200,2013771,205934448000,00,0.00,N,2,7900,
20240304,96200,88900,98600,88100,1221986,115458423600,00,0.00,N,2,8300,
20240226,87900,94400,94400,86800,712433,63693000600,00,0.00,N,5,-7400,
20240219,95300,95900,99000,93100,826139,79279693400,00,0.00,N,5,-100,
20240213,95400,97800,98100,90300,1194590,111050762800,00,0.00,N,5,-2400,
20240205,97800,104000,108200,96200,1544107,155950727000,00,0.00,N,5,-5100,
20240129,102900,82800,103800,82400,1958051,184648728400,00,0.00,N,2,20200,
20240122,82700,80100,84200,77900,550883,44414703100,00,0.00,N,2,2900,
20240115,79800,81500,81900,77200,604149,48089564500,00,0.00,N,5,-2100,
20240108,81900,87200,87300,81300,602725,50663713700,00,0.00,N,5,-5100,
20240102,87000,92700,92800,86900,520673,46345895100,00,0.00,N,5,-6200,
20231226,93200,91200,93500,88800,387996,35339607800,00,0.00,N,2,2900,
20231218,90300,90800,95300,88700,892382,81983377300,00,0.00,N,2,100,
20231211,90200,85900,91900,83300,1321293,115183039100,00,0.00,N,2,4500,
20231204,85700,85500,91000,84000,1166146,101674310400,00,0.00,N,2,1700,
20231127,84000,85100,86600,82700,635191,53815528600,00,0.00,N,5,-1100,
20231120,85100,77200,87100,77000,1089277,90980520500,00,0.00,N,2,8300,
20231113,76800,77700,81600,75400,871994,67831996900,00,0.00,N,2,100,
20231106,76700,82000,85900,75600,1106997,89763039600,00,0.00,N,5,-2800,
20231030,79500,80500,84200,76800,949164,75550359900,00,0.00,N,5,-1500,
20231023,81000,85000,86700,79900,898921,74935357100,00,0.00,N,5,-4400,
20231016,85400,89800,94300,83900,989096,88123939400,00,0.00,N,5,-5200,
20231010,90600,93600,96300,90000,715938,66776488800,00,0.00,N,5,-3000,
20231004,93600,100500,101300,92100,527345,50621641200,00,0.00,N,5,-8000,
20230925,101600,103500,104500,99000,496270,50145665600,00,0.00,N,5,-1500,
20230918,103100,97900,104200,97100,1164218,119035019200,00,0.00,N,2,4800,
20230911,98300,96000,99900,93900,1353800,131096376700,00,0.00,N,2,2800,
20230904,95500,100900,102700,94200,1491982,146832577700,00,0.00,N,5,-5800,
20230828,101300,109500,109900,101100,1941297,205439449300,00,0.00,N,5,-7000,
20230821,108300,107500,115000,104900,2459400,268107557500,00,0.00,N,2,600,
20230814,107700,118000,129400,107100,4965667,588722916300,00,0.00,N,5,-8800,
20230807,116500,113500,121200,108100,3733361,427958894400,00,0.00,N,2,3900,
20230731,112600,113200,133400,111000,9968896,1202322143900,00,0.00,N,2,200,
20230724,112400,89000,151300,87100,15362772,1878588879200,00,0.00,N,2,23700,
20230717,88700,90800,90800,83400,1594343,138805274800,00,0.00,N,5,-2300,
20230710,91000,88700,97500,86900,1272874,117773089700,00,0.00,N,2,2800,
20230703,88200,93500,95000,86100,1187405,107869754900,00,0.00,N,5,-4700,
20230626,92900,89900,93800,88700,915699,83679292300,00,0.00,N,2,2700,
20230619,90200,98000,103000,90000,2445024,232805460600,00,0.00,N,5,-4300,
20230612,94500,86600,94800,84900,1803492,161991004400,00,0.00,N,2,8000,
20230605,86500,83700,90400,83400,873464,76114012100,00,0.00,N,2,3400,
20230530,83100,83100,84100,80700,635607,52346828300,00,0.00,N,2,300,
20230522,82800,82400,88300,80700,1108054,93035672200,00,0.00,N,2,800,
20230515,82000,92600,92700,81100,1684662,143293103500,00,0.00,N,5,-10700,
20230508,92700,93400,98400,91100,996319,94040192400,00,0.00,N,2,900,
20230502,91800,89600,93700,89400,365729,33703888900,00,0.00,N,2,2200,
20230424,89600,92700,96700,88500,1217168,111734366500,00,0.00,N,5,-3100,
20230417,92700,94600,100500,90400,1781364,169195173300,00,0.00,N,3,0,
20230410,92700,76000,94900,75900,2996152,260969130100,00,0.00,N,2,16900,
20230403,75800,80500,82800,75500,779631,61157171700,00,0.00,N,5,-3800,
20230327,79600,72400,82800,71900,1456802,114698589800,00,0.00,N,2,7700,
20230320,71900,70000,74100,69900,639807,46336530800,00,0.00,N,2,2200,
20230313,69700,68700,71900,66300,715799,49623901000,00,0.00,N,2,900,
20230306,68800,71100,72700,68300,593004,41797987100,00,0.00,N,5,-2000,
20230227,70800,67200,71400,66300,534608,36967811800,00,0.00,N,2,3000,
20230220,67800,69100,70000,67400,462533,31779041700,00,0.00,N,5,-1100,
20230213,68900,65200,69900,65100,676844,45585609700,00,0.00,N,2,3300,
20230206,65600,66400,67600,64500,552764,36356299500,00,0.00,N,5,-800,
20230130,66400,69800,71200,65900,763371,51876039000,00,0.00,N,5,-3400,
20230125,69800,68100,70400,67700,186679,12906999800,00,0.00,N,2,2000,
20230116,67800,70300,71200,66700,518967,35626908800,00,0.00,N,5,-2600,
20230109,70400,65400,72000,65000,485857,33726882800,00,0.00,N,2,5400,
20230102,65000,69500,70200,63700,535025,35177785300,00,0.00,N,5,-4700,
20221226,69700,71800,74300,69300,420532,30190190100,00,0.00,N,5,-2000,
20221219,71700,71300,74300,70500,546960,39800829500,00,0.00,N,3,0,
20221212,71700,67200,72800,66400,667786,46944438100,00,0.00,N,2,4500,
20221205,67200,71500,72000,66500,511280,35094255200,00,0.00,N,5,-4300,
20221128,71500,75000,76700,70900,763555,56384412100,00,0.00,N,5,-3200,
20221121,74700,68000,75300,67100,1021617,73393044000,00,0.00,N,2,6800,
20221114,67900,69000,70600,66700,491677,33820231800,00,0.00,N,5,-1100,
20221107,69000,68300,70300,67000,587043,40230052700,00,0.00,N,2,800,
20221031,68200,65700,70700,65000,617481,42141614400,00,0.00,N,2,2900,
20221024,65300,64500,66500,61700,386215,24867906000,00,0.00,N,2,1400,
20221017,63900,58900,65800,58900,642446,40662998000,00,0.00,N,2,3300,
20221011,60600,60100,61800,58000,379000,22560493500,00,0.00,N,5,-700,
20221004,61300,57600,63100,57100,540140,32415002700,00,0.00,N,2,4600,
20220926,56700,61500,62000,55500,533664,30932151700,00,0.00,N,5,-5700,
20220919,62400,63000,65100,61200,378743,23958683200,00,0.00,N,5,-900,
20220913,63300,65900,66700,62000,508216,32540878800,00,0.00,N,5,-1700,
20220905,65000,64000,68700,64000,428217,28306552100,00,0.00,N,2,700,
20220829,64300,65000,68400,63100,667609,44298677100,00,0.00,N,5,-2900,
20220822,67200,63400,67800,63000,808674,53644005600,00,0.00,N,2,3000,
20220816,64200,63000,65700,61300,559459,35797142100,00,0.00,N,2,1300,
20220808,62900,59000,64300,58000,613682,37936129400,00,0.00,N,2,4100,
20220801,58800,59300,61100,57500,522527,30772508100,00,0.00,N,5,-100,
20220725,58900,53800,59000,53100,581799,32696968900,00,0.00,N,2,5100,
20220718,53800,52100,54800,51500,559023,29946908700,00,0.00,N,2,2000,
20220711,51800,55200,56000,50000,988449,51641757300,00,0.00,N,5,-3600,
20220704,55400,63600,64400,52600,1521658,85603563500,00,0.00,N,5,-8500,
20220627,63900,59400,67000,58800,824634,52832216600,00,0.00,N,2,5200,
20220620,58700,63400,64100,57800,883729,53494683200,00,0.00,N,5,-4000,
20220613,62700,64500,65200,60200,857062,53649570600,00,0.00,N,5,-3600,
20220607,66300,68500,69100,64700,751818,50490302700,00,0.00,N,5,-2000,
20220530,68300,60800,68800,60300,1393396,91451106200,00,0.00,N,2,8700,
20220523,59600,60500,61600,57900,542924,32123231000,00,0.00,N,5,-1100,
20220516,60700,59800,63800,57900,778777,47515476300,00,0.00,N,2,900,
20220509,59800,56200,61000,54300,702023,41037929500,00,0.00,N,2,3000,
20220502,56800,57000,57900,56100,269493,15362250600,00,0.00,N,5,-900,
20220425,57700,58500,59000,54500,591980,33670002700,00,0.00,N,5,-1700,
20220418,59400,59900,60600,58500,512735,30608865200,00,0.00,N,5,-1000,
20220411,60400,52400,60900,52100,1500054,84911781100,00,0.00,N,2,8000,
20220404,52400,52200,53200,49850,409219,20899179550,00,0.00,N,2,100,
20220328,52300,51200,53000,50700,325501,16886915500,00,0.00,N,2,1000,
20220321,51300,52000,53300,50700,376440,19644138900,00,0.00,N,5,-600,
20220314,51900,51900,52600,50200,327397,16821566400,00,0.00,N,3,0,
20220307,51900,50600,53700,50000,621506,31923740400,00,0.00,N,2,700,
20220228,51200,47800,51600,47550,450923,22476321550,00,0.00,N,2,3400,
20220221,47800,48250,49300,47250,360691,17312916800,00,0.00,N,5,-900,
20220214,48700,49000,50000,47800,513195,24963459700,00,0.00,N,5,-600,
20220207,49300,51600,52600,48850,616133,31031446200,00,0.00,N,5,-2600,
20220203,51900,50800,52200,50200,182584,9341408800,00,0.00,N,2,1950,
20220124,49950,53400,53900,48000,503437,25342475150,00,0.00,N,5,-3550,
20220117,53500,57300,57300,53000,418508,22777995700,00,0.00,N,5,-3500,
20220110,57000,54000,58800,54000,681257,38580296300,00,0.00,N,2,2500,
20220103,54500,54000,55400,53200,381597,20754936200,00,0.00,N,2,400,
20211227,54100,53900,55000,53700,302723,16448113500,00,0.00,N,2,500,
20211220,53600,53600,54100,52600,292498,15600776200,00,0.00,N,2,100,
20211213,53500,54200,54800,52900,252741,13570189500,00,0.00,N,5,-700,
20211206,54200,52700,55400,51700,465844,25124970600,00,0.00,N,2,1500,
20211129,52700,52700,53500,49000,842783,42936415450,00,0.00,N,5,-1200,
20211122,53900,55000,56000,53400,381753,20906186900,00,0.00,N,5,-1500,
20211115,55400,58700,59500,54600,573193,32356654700,00,0.00,N,5,-3100,
20211108,58500,60700,61900,57200,487088,28862301600,00,0.00,N,5,-1700,
20211101,60200,62800,63400,60100,471949,29193730000,00,0.00,N,5,-2400,
20211025,62600,64800,66200,62000,438148,28184287300,00,0.00,N,5,-2600,
20211018,65200,65700,66900,64800,461602,30399764600,00,0.00,N,5,-100,
20211012,65300,63200,65600,62200,310761,19889274200,00,0.00,N,2,2400,
20211005,62900,62000,63500,61300,377117,23501881600,00,0.00,N,3,0,
20210927,62900,65700,66000,62300,563405,36143155200,00,0.00,N,5,-3200,
20210923,66100,66900,67300,65500,182324,12094100100,00,0.00,N,5,-1300,
20210913,67400,66800,69200,65900,563187,38204826200,00,0.00,N,2,400,
20210906,67000,66900,69300,66500,518315,35229657300,00,0.00,N,2,100,
20210830,66900,67300,67600,66000,299539,20025711000,00,0.00,N,2,500,
20210823,66400,64500,67000,63800,393476,25793505500,00,0.00,N,2,2600,
20210817,63800,69200,69400,63200,699888,46340954700,00,0.00,N,5,-5500,
20210809,69300,70500,72100,68800,572973,40271034200,00,0.00,N,5,-2000,
20210802,71300,73200,73300,69400,431452,30626619000,00,0.00,N,5,-1400,
20210726,72700,71900,73900,70300,877578,63891211500,00,0.00,N,2,1500,
20210719,71200,69900,72500,68000,678945,47740442800,00,0.00,N,2,800,
20210712,70400,67900,72900,67900,792089,56205227800,00,0.00,N,2,2900,