KissMeData/003230/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,606000,530000,634000,528000,623869,367418128000,00,0.00,N,2,87000,
20241125,519000,533000,541000,500000,244918,126729069000,00,0.00,N,5,-13000,
20241118,532000,535000,558000,511000,285106,151867133000,00,0.00,N,5,-5000,
20241111,537000,576000,592000,510000,439430,238762630000,00,0.00,N,5,-47000,
20241104,584000,525000,621000,518000,532900,310845191000,00,0.00,N,2,64000,
20241028,520000,534000,538000,502000,211484,109891391000,00,0.00,N,5,-9000,
20241021,529000,550000,566000,525000,280994,153737508000,00,0.00,N,5,-18000,
20241014,547000,549000,580000,542000,297251,167378635000,00,0.00,N,2,2000,
20241007,545000,518000,555000,514000,312005,166851671000,00,0.00,N,2,30000,
20240930,515000,541000,557000,500000,304027,158013332000,00,0.00,N,5,-23000,
20240923,538000,540000,560000,515000,369019,198247247000,00,0.00,N,2,16000,
20240919,522000,514000,528000,504000,133810,69322046000,00,0.00,N,2,12000,
20240909,510000,461500,533000,455500,463473,235381368000,00,0.00,N,2,40000,
20240902,470000,507000,511000,458000,388981,190006285000,00,0.00,N,5,-24500,
20240826,494500,501000,504000,469500,469024,228017893500,00,0.00,N,5,-5500,
20240819,500000,551000,551000,492000,596108,308092065000,00,0.00,N,5,-48000,
20240812,548000,601000,609000,523000,881649,498714473000,00,0.00,N,5,-51000,
20240805,599000,545000,608000,486000,695260,393350102500,00,0.00,N,2,21000,
20240729,578000,623000,653000,573000,530198,325926784000,00,0.00,N,5,-45000,
20240722,623000,644000,686000,611000,680667,436702257000,00,0.00,N,5,-13000,
20240715,636000,597000,650000,594000,669025,418642156000,00,0.00,N,2,43000,
20240708,593000,598000,675000,586000,724193,451535447000,00,0.00,N,5,-3000,
20240701,596000,668000,679000,581000,836714,508686576000,00,0.00,N,5,-73000,
20240624,669000,710000,712000,636000,644440,427407862000,00,0.00,N,5,-31000,
20240617,700000,655000,718000,625000,1272258,863391388000,00,0.00,N,2,53000,
20240610,647000,611000,688000,582000,920108,576910802000,00,0.00,N,2,44000,
20240603,603000,553000,641000,526000,851535,492871451000,00,0.00,N,2,74000,
20240527,529000,505000,566000,492000,660824,351173768500,00,0.00,N,2,28000,
20240520,501000,487500,579000,478500,1501354,770447869000,00,0.00,N,2,54500,
20240513,446500,331500,446500,322000,369118,134261105500,00,0.00,N,2,121000,
20240507,325500,304000,333000,295500,301077,93838916000,00,0.00,N,2,22500,
20240429,303000,285000,310500,284500,276457,82654261000,00,0.00,N,2,16000,
20240422,287000,274500,296500,271000,540763,153931200000,00,0.00,N,2,16000,
20240415,271000,238500,277000,231500,554211,142668888000,00,0.00,N,2,31000,
20240408,240000,217000,250500,213000,332180,77094895000,00,0.00,N,2,23000,
20240401,217000,212000,225000,210000,278338,60684166500,00,0.00,N,2,6500,
20240325,210500,193500,215500,192300,390204,80786443300,00,0.00,N,2,17500,
20240318,193000,195300,199800,186400,260062,49901774200,00,0.00,N,5,-2300,
20240311,195300,201000,201000,184700,244148,46568360200,00,0.00,N,5,-4700,
20240304,200000,177000,203000,177000,448368,86107906900,00,0.00,N,2,29100,
20240226,170900,187900,187900,169600,187490,33217147900,00,0.00,N,5,-15100,
20240219,186000,183800,190400,177200,275868,51083969600,00,0.00,N,2,2200,
20240213,183800,178200,185500,171600,270645,48180149600,00,0.00,N,2,6100,
20240205,177700,182200,182500,170600,180570,32214127900,00,0.00,N,5,-3200,
20240129,180900,192000,193300,169400,547970,98181341500,00,0.00,N,5,-11100,
20240122,192000,193800,199500,190300,200073,38982414800,00,0.00,N,5,-1800,
20240115,193800,208500,211000,192600,281682,56121609700,00,0.00,N,5,-15700,
20240108,209500,212000,220000,207500,315843,67256248000,00,0.00,N,5,-1000,
20240102,210500,221000,239500,209500,589560,131421607000,00,0.00,N,5,-5500,
20231226,216000,220500,222500,215500,97941,21362156000,00,0.00,N,5,-3000,
20231218,219000,213500,233500,211000,267629,59322239000,00,0.00,N,2,8000,
20231211,211000,205000,220000,203000,297336,63373789000,00,0.00,N,2,7500,
20231204,203500,215000,216000,201000,225537,47108904000,00,0.00,N,5,-12000,
20231127,215500,216500,227500,208500,263951,57238731500,00,0.00,N,5,-1000,
20231120,216500,193200,221000,189400,313809,64307300400,00,0.00,N,2,23300,
20231113,193200,215000,220000,192900,527936,106902236700,00,0.00,N,5,-17800,
20231106,211000,194200,217000,190000,306947,63065719500,00,0.00,N,2,16800,
20231030,194200,183800,196000,182000,256600,48509325700,00,0.00,N,2,11700,
20231023,182500,187400,194900,182000,251551,47205754200,00,0.00,N,5,-3500,
20231016,186000,195000,198100,183900,241937,46455886700,00,0.00,N,5,-7900,
20231010,193900,203500,214000,187400,276625,53939559900,00,0.00,N,5,-9600,
20231004,203500,199800,210000,193700,226195,45400443200,00,0.00,N,2,1500,
20230925,202000,188800,207500,184600,253974,50161187100,00,0.00,N,2,12200,
20230918,189800,189600,196600,184000,202905,38416336800,00,0.00,N,5,-900,
20230911,190700,187800,199700,183700,442205,83948024900,00,0.00,N,2,3500,
20230904,187200,191300,205000,185100,539659,104177554500,00,0.00,N,5,-4100,
20230828,191300,191000,207000,183900,470127,89952344500,00,0.00,N,2,2300,
20230821,189000,180000,193000,171500,624337,114517395000,00,0.00,N,2,7600,
20230814,181400,161400,185500,159100,1808508,313653943500,00,0.00,N,2,45300,
20230807,136100,116600,136100,116100,531114,68361561800,00,0.00,N,2,17800,
20230731,118300,117200,121000,112200,243872,28623704900,00,0.00,N,2,1100,
20230724,117200,118700,119400,113400,279922,32540077200,00,0.00,N,5,-1500,
20230717,118700,120100,121600,114700,247014,29040435000,00,0.00,N,5,-700,
20230710,119400,122600,123400,118000,277511,33500219000,00,0.00,N,5,-2300,
20230703,121700,118200,126400,112700,765823,91486989100,00,0.00,N,2,14700,
20230626,107000,106500,112000,103100,397530,42257046900,00,0.00,N,2,500,
20230619,106500,106900,111000,103400,624138,66493325300,00,0.00,N,5,-7800,
20230612,114300,120100,120900,113600,243194,28394897300,00,0.00,N,5,-5800,
20230605,120100,115800,123200,115000,299874,36062811600,00,0.00,N,2,4100,
20230530,116000,106800,118000,104900,409652,45978241300,00,0.00,N,2,9200,
20230522,106800,108900,112200,105500,335980,36247133500,00,0.00,N,5,-1200,
20230515,108000,113600,115200,107600,379286,42145860500,00,0.00,N,5,-5700,
20230508,113700,120500,120900,112700,227954,26590900800,00,0.00,N,5,-6800,
20230502,120500,116400,127800,116400,267513,32935130000,00,0.00,N,2,4100,
20230424,116400,117600,123900,115600,254972,30347468700,00,0.00,N,5,-1200,
20230417,117600,120900,121000,116300,245550,29072265000,00,0.00,N,5,-3300,
20230410,120900,121200,125700,119000,304988,37236843300,00,0.00,N,5,-300,
20230403,121200,119500,126100,118300,142391,17405831900,00,0.00,N,2,2000,
20230327,119200,113900,122200,113000,179960,21180900100,00,0.00,N,2,5400,
20230320,113800,114000,120900,112000,261392,30359055100,00,0.00,N,2,300,
20230313,113500,122000,122800,113100,328368,38160882300,00,0.00,N,5,-8500,
20230306,122000,123200,125600,120500,183726,22551149900,00,0.00,N,5,-1600,
20230227,123600,120300,124300,118800,159327,19439167400,00,0.00,N,2,2600,
20230220,121000,123200,125600,119900,190619,23348600200,00,0.00,N,5,-2200,
20230213,123200,120600,131400,120600,503074,63047236500,00,0.00,N,2,2600,
20230206,120600,120100,122000,116700,186898,22181812600,00,0.00,N,5,-200,
20230130,120800,119500,123000,118600,233578,28182645000,00,0.00,N,2,1300,
20230125,119500,121500,123700,118900,135501,16328648300,00,0.00,N,5,-1000,
20230116,120500,117500,125500,117000,296413,35692626000,00,0.00,N,2,3000,
20230109,117500,115500,121500,113500,296147,34910384500,00,0.00,N,2,2000,
20230102,115500,127000,127500,114500,340253,40406135000,00,0.00,N,5,-11500,
20221226,127000,124500,132500,123000,268044,34212817000,00,0.00,N,2,2500,
20221219,124500,117000,132000,115500,560010,70545401500,00,0.00,N,2,7500,
20221212,117000,117500,120000,115500,227433,26801125500,00,0.00,N,2,500,
20221205,116500,112500,117500,111000,194236,22168474000,00,0.00,N,2,4000,
20221128,112500,108500,113500,107000,189053,20893333000,00,0.00,N,2,4000,
20221121,108500,105000,110000,104500,260903,28176781000,00,0.00,N,2,4500,
20221114,104000,108000,109500,100500,660849,68638030000,00,0.00,N,5,-3500,
20221107,107500,117500,118500,106500,486877,53335535000,00,0.00,N,5,-9500,
20221031,117000,110500,118000,108500,270788,30587160000,00,0.00,N,2,6500,
20221024,110500,109000,114000,106000,279665,30742659000,00,0.00,N,2,2000,
20221017,108500,104000,114000,102500,394999,42598371000,00,0.00,N,2,3500,
20221011,105000,104500,108000,99100,227141,23468217800,00,0.00,N,5,-1000,
20221004,106000,107000,110000,105000,165760,17760227500,00,0.00,N,3,0,
20220926,106000,111500,115500,104000,462520,50710146500,00,0.00,N,5,-7000,
20220919,113000,111500,117500,108000,294295,32963967500,00,0.00,N,2,2500,
20220913,110500,110000,111500,105500,252992,27481564500,00,0.00,N,2,1000,
20220905,109500,113000,115000,109500,170532,19103778500,00,0.00,N,5,-4000,
20220829,113500,110500,116000,108500,288848,32318282500,00,0.00,N,5,-500,
20220822,114000,115500,120000,110000,459860,52696724500,00,0.00,N,5,-1500,
20220816,115500,115000,120500,112500,641900,74731041000,00,0.00,N,2,7500,
20220808,108000,106500,119000,105500,592075,66627082500,00,0.00,N,2,2000,
20220801,106000,104000,110000,102000,380151,40377984000,00,0.00,N,2,3000,
20220725,103000,102000,106000,101000,190059,19588961000,00,0.00,N,2,500,
20220718,102500,106000,106500,100000,236609,24406844500,00,0.00,N,5,-2500,
20220711,105000,101500,108000,100000,392344,40961349000,00,0.00,N,2,2500,
20220704,102500,105000,109000,101000,460972,48305761500,00,0.00,N,5,-1500,
20220627,104000,101000,107000,99100,338650,34768987800,00,0.00,N,2,3000,
20220620,101000,99000,102500,93800,578849,57155811000,00,0.00,N,2,2200,
20220613,98800,92800,99500,88300,465026,43583614200,00,0.00,N,2,3900,
20220607,94900,96000,96000,91900,147567,13827469200,00,0.00,N,5,-1300,
20220530,96200,92400,98200,90700,236668,22350803700,00,0.00,N,2,4200,
20220523,92000,92500,94500,85900,354824,32196640400,00,0.00,N,2,1300,
20220516,90700,94000,97800,88200,440826,40344228000,00,0.00,N,5,-3800,
20220509,94500,93800,96200,85600,600417,54928879200,00,0.00,N,5,-100,
20220502,94600,96700,99800,92800,286458,27438694600,00,0.00,N,5,-3700,
20220425,98300,104500,107000,97200,520827,53073587500,00,0.00,N,5,-8200,
20220418,106500,102000,110500,100000,642060,68212222000,00,0.00,N,2,4000,
20220411,102500,105500,107000,101000,570080,59103333500,00,0.00,N,5,-5000,
20220404,107500,100000,109000,99700,1106488,114816612100,00,0.00,N,2,9500,
20220328,98000,93300,98500,91500,333184,31800397300,00,0.00,N,2,4000,
20220321,94000,93300,95500,88300,232542,21534777600,00,0.00,N,2,1700,
20220314,92300,87200,93000,84300,245158,21720953700,00,0.00,N,2,6000,
20220307,86300,85800,86500,80400,275015,22788536200,00,0.00,N,5,-800,
20220228,87100,86500,90500,86200,140625,12407568600,00,0.00,N,2,100,
20220221,87000,91300,91300,85000,224590,19729863200,00,0.00,N,5,-4400,
20220214,91400,92600,94500,88300,282773,25770900400,00,0.00,N,5,-3600,
20220207,95000,91300,98600,89200,527388,50326032100,00,0.00,N,2,3700,
20220203,91300,86400,92300,86400,173269,15647420600,00,0.00,N,2,6500,
20220124,84800,88000,90800,81500,660971,55188178100,00,0.00,N,5,-3300,
20220117,88100,92300,95000,87500,282813,25655337200,00,0.00,N,5,-4000,
20220110,92100,99000,99500,91400,263655,25000647600,00,0.00,N,5,-6400,
20220103,98500,94800,98700,93700,336721,32508662800,00,0.00,N,2,3700,
20211227,94800,92200,96800,90900,230966,21810871900,00,0.00,N,2,2900,
20211220,91900,95000,97800,91600,354149,33404700800,00,0.00,N,5,-3500,
20211213,95400,93200,98000,92700,706914,67604333600,00,0.00,N,2,3200,
20211206,92200,88100,94500,85600,708958,63766583200,00,0.00,N,2,4900,
20211129,87300,83400,88100,77800,417941,35147214600,00,0.00,N,2,3800,
20211122,83500,80200,83800,79100,133677,10888897800,00,0.00,N,2,3000,
20211115,80500,79400,81600,79300,76428,6156474700,00,0.00,N,2,1100,
20211108,79400,80500,81500,77300,113050,8942383200,00,0.00,N,5,-1100,
20211101,80500,81700,83500,80400,92948,7598904400,00,0.00,N,5,-1300,
20211025,81800,81000,85300,81000,131257,10917374000,00,0.00,N,2,400,
20211018,81400,82500,83300,81000,80161,6571136600,00,0.00,N,5,-1500,
20211012,82900,82500,83200,80700,76556,6265394100,00,0.00,N,5,-100,
20211005,83000,82300,88000,81700,263129,22272913800,00,0.00,N,2,1700,
20210927,81300,82900,84500,80600,128321,10515810500,00,0.00,N,5,-300,
20210923,81600,81300,81900,80500,23277,1895665800,00,0.00,N,2,200,
20210913,81400,81100,82500,80500,59304,4835916900,00,0.00,N,5,-500,
20210906,81900,83700,84300,80500,78045,6407001600,00,0.00,N,5,-1800,
20210830,83700,81800,84500,81700,88982,7408527100,00,0.00,N,2,2200,
20210823,81500,79800,83500,79800,108358,8845751100,00,0.00,N,2,1300,
20210817,80200,88000,88500,79700,162988,13667167500,00,0.00,N,5,-7600,
20210809,87800,90900,90900,87100,138238,12309233200,00,0.00,N,5,-3000,
20210802,90800,91800,92300,90100,111901,10142534100,00,0.00,N,5,-1000,
20210726,91800,91400,92800,89600,156929,14261207800,00,0.00,N,2,1000,
20210719,90800,95700,96800,90400,207636,19331788800,00,0.00,N,5,-4200,
20210712,95000,88700,99800,88600,541889,51519334000,00,0.00,N,2,6500,