KissMeData/007540/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,39000,41200,41500,37950,14385,571566400,00,0.00,N,5,-2150,
20241125,41150,42100,42300,41150,7935,331380550,00,0.00,N,5,-850,
20241118,42000,40850,43600,40850,7602,321201550,00,0.00,N,2,550,
20241111,41450,44300,44300,39500,32629,1344437900,00,0.00,N,5,-2750,
20241104,44200,43900,44600,43500,14279,628728850,00,0.00,N,2,200,
20241028,44000,44000,44650,43600,5747,253769500,00,0.00,N,2,250,
20241021,43750,44850,46350,43700,16490,734900350,00,0.00,N,5,-1100,
20241014,44850,45000,46150,44500,14947,674006000,00,0.00,N,5,-150,
20241007,45000,45950,48400,44800,28984,1320742850,00,0.00,N,5,-450,
20240930,45450,47000,47000,44850,9713,444090900,00,0.00,N,5,-1600,
20240923,47050,46400,47150,45550,11100,513191550,00,0.00,N,2,950,
20240919,46100,46000,46150,45250,3821,174626600,00,0.00,N,2,900,
20240909,45200,44650,46600,43950,9576,436981650,00,0.00,N,5,-150,
20240902,45350,47550,47650,44800,22579,1037253200,00,0.00,N,5,-1900,
20240826,47250,48050,48700,46950,14840,708697950,00,0.00,N,5,-1050,
20240819,48300,50100,50700,48050,19219,942829100,00,0.00,N,5,-1800,
20240812,50100,49600,51000,49500,13072,657284100,00,0.00,N,2,300,
20240805,49800,49850,50400,46050,55456,2684171800,00,0.00,N,5,-50,
20240729,49850,49300,50900,48850,24095,1197759000,00,0.00,N,2,550,
20240722,49300,49850,50300,48900,17643,872873700,00,0.00,N,5,-550,
20240715,49850,50300,51500,49700,19715,993935000,00,0.00,N,5,-450,
20240708,50300,49500,53900,49500,83039,4265371050,00,0.00,N,2,1000,
20240701,49300,52100,52100,48900,46570,2329674000,00,0.00,N,5,-2800,
20240624,52100,54300,54600,51200,65830,3450549900,00,0.00,N,5,-1900,
20240617,54000,55200,67300,53300,1218589,73188821600,00,0.00,N,5,-700,
20240610,54700,50900,57700,50600,183958,10091266900,00,0.00,N,2,4000,
20240603,50700,52300,53000,50500,27492,1419762100,00,0.00,N,5,-1600,
20240527,52300,54300,54300,51300,59081,3121937800,00,0.00,N,5,-700,
20240520,53000,52800,55000,51200,106543,5667135000,00,0.00,N,2,1000,
20240513,52000,52900,54000,50900,91401,4782765300,00,0.00,N,2,1000,
20240507,51000,50200,52500,49800,61959,3182227200,00,0.00,N,2,1400,
20240429,49600,49550,50300,49100,19506,970105850,00,0.00,N,2,400,
20240422,49200,50200,56500,49000,147878,7758954550,00,0.00,N,5,-900,
20240415,50100,47900,50100,47350,22781,1110542650,00,0.00,N,2,1750,
20240408,48350,50300,50300,47900,10727,519486550,00,0.00,N,5,-600,
20240401,48950,49300,50200,48800,15769,777616650,00,0.00,N,5,-650,
20240325,49600,49400,51300,49150,29009,1460745600,00,0.00,N,2,50,
20240318,49550,49050,50200,48350,22800,1117040900,00,0.00,N,2,250,
20240311,49300,48500,49750,48500,14589,716216200,00,0.00,N,2,500,
20240304,48800,50500,50700,48300,26690,1316949600,00,0.00,N,5,-1700,
20240226,50500,50200,51400,50000,14705,743754300,00,0.00,N,2,100,
20240219,50400,52200,53100,50300,27057,1396603900,00,0.00,N,5,-1800,
20240213,52200,52100,53500,51500,28741,1508118600,00,0.00,N,3,0,
20240205,52200,53000,53600,50500,42589,2209065700,00,0.00,N,5,-800,
20240129,53000,49950,58100,49700,165664,8882814600,00,0.00,N,2,3050,
20240122,49950,51900,51900,49100,38963,1964911950,00,0.00,N,5,-850,
20240115,50800,51600,53200,49500,100871,5197244800,00,0.00,N,5,-200,
20240108,51000,49900,55300,49300,156047,8235093150,00,0.00,N,2,1600,
20240102,49400,49550,50400,49000,18258,904449650,00,0.00,N,5,-100,
20231226,49500,48650,49500,48400,9611,470837500,00,0.00,N,2,850,
20231218,48650,48450,49500,48250,20292,993819400,00,0.00,N,2,200,
20231211,48450,48500,49300,48300,14233,692753350,00,0.00,N,5,-350,
20231204,48800,48050,49300,47750,24165,1174146850,00,0.00,N,2,850,
20231127,47950,48050,48600,47350,11856,567813900,00,0.00,N,5,-400,
20231120,48350,47300,48950,47300,10797,520890450,00,0.00,N,2,1050,
20231113,47300,47500,48600,46850,17202,820992800,00,0.00,N,3,0,
20231106,47300,48950,49700,47050,20513,991742950,00,0.00,N,5,-1450,
20231030,48750,47150,49200,46400,25413,1217199700,00,0.00,N,2,1550,
20231023,47200,45500,48950,45400,41781,1966073150,00,0.00,N,2,1100,
20231016,46100,49650,51400,46000,54257,2643471850,00,0.00,N,5,-3500,
20231010,49600,48300,51500,48300,36319,1808811900,00,0.00,N,2,1050,
20231004,48550,49800,50300,47150,39473,1920599250,00,0.00,N,5,-1250,
20230925,49800,49750,51100,48900,38498,1920780000,00,0.00,N,5,-300,
20230918,50100,53300,53600,49800,59949,3086756000,00,0.00,N,5,-2800,
20230911,52900,52700,55600,52100,179677,9626655300,00,0.00,N,5,-900,
20230904,53800,52500,60600,51400,381431,21236039300,00,0.00,N,2,1100,
20230828,52700,60000,64400,52700,672465,40564614200,00,0.00,N,5,-10500,
20230821,63200,52400,69000,51600,3132777,194277231400,00,0.00,N,2,11300,
20230814,51900,53000,53700,49800,47999,2471287000,00,0.00,N,5,-1600,
20230807,53500,51700,54900,50900,92652,4887750800,00,0.00,N,2,2100,
20230731,51400,51100,52700,50100,41364,2122235100,00,0.00,N,3,0,
20230724,51400,53500,53700,48000,114786,5785058550,00,0.00,N,5,-2000,
20230717,53400,57100,58000,53000,129410,7080366100,00,0.00,N,5,-3200,
20230710,56600,56600,59000,55300,99717,5631939300,00,0.00,N,3,0,
20230703,56600,61900,64000,56200,204720,12294897300,00,0.00,N,5,-5100,
20230626,61700,70600,71000,60300,342011,22444955200,00,0.00,N,5,-8200,
20230619,69900,77800,80400,69000,698151,51777743200,00,0.00,N,5,-9100,
20230612,79000,54100,92100,54100,5148800,393881897100,00,0.00,N,2,25200,
20230605,53800,51400,56700,50700,147735,8021295100,00,0.00,N,2,2500,
20230530,51300,52800,52800,50900,40443,2078553900,00,0.00,N,5,-1100,
20230522,52400,52100,58800,51500,332693,18388624100,00,0.00,N,2,400,
20230515,52000,52500,53500,50300,62452,3254570000,00,0.00,N,5,-700,
20230508,52700,57800,62400,52300,217029,12605244900,00,0.00,N,5,-3900,
20230502,56600,55500,60600,54600,99080,5709507500,00,0.00,N,2,1000,
20230424,55600,59700,65600,53000,494611,29059684700,00,0.00,N,5,-1900,
20230417,57500,51700,70000,50100,426585,25380165400,00,0.00,N,2,5300,
20230410,52200,51500,53400,49600,45390,2370112800,00,0.00,N,2,700,
20230403,51500,51900,53300,50900,56516,2951726400,00,0.00,N,3,0,
20230327,51500,51200,52000,50100,48116,2455807900,00,0.00,N,2,900,
20230320,50600,48650,51200,48650,43744,2199624400,00,0.00,N,2,1450,
20230313,49150,47350,49500,46500,45748,2195988200,00,0.00,N,2,1450,
20230306,47700,49600,50000,47500,42017,2049441100,00,0.00,N,5,-1900,
20230227,49600,49700,50300,49050,20355,1010909400,00,0.00,N,5,-100,
20230220,49700,50900,53000,49600,86766,4434013450,00,0.00,N,5,-1200,
20230213,50900,51500,53100,48900,90425,4586721350,00,0.00,N,5,-1000,
20230206,51900,50400,53900,50400,155868,8218488000,00,0.00,N,2,1500,
20230130,50400,50000,51000,49350,46509,2320117750,00,0.00,N,2,400,
20230125,50000,49800,50900,49500,36721,1844700000,00,0.00,N,2,250,
20230116,49750,49000,50200,48450,41533,2046185100,00,0.00,N,2,750,
20230109,49000,48200,49650,47850,47102,2294466450,00,0.00,N,2,1400,
20230102,47600,48650,48650,45700,57781,2725105400,00,0.00,N,2,200,
20221226,47400,47050,48900,46950,58554,2800420800,00,0.00,N,5,-300,
20221219,47700,48400,49500,47450,60726,2941707350,00,0.00,N,5,-700,
20221212,48400,48250,49600,47950,81017,3941415000,00,0.00,N,2,450,
20221205,47950,47950,51000,47050,163702,7981651400,00,0.00,N,2,400,
20221128,47550,48050,48050,46250,56620,2678814100,00,0.00,N,5,-200,
20221121,47750,48600,48600,46950,66264,3148282700,00,0.00,N,5,-850,
20221114,48600,49000,52300,48400,198935,9988557300,00,0.00,N,5,-400,
20221107,49000,48950,50600,47750,140846,6899339050,00,0.00,N,2,400,
20221031,48600,49200,56600,47250,562911,28983562200,00,0.00,N,2,1400,
20221024,47200,50600,51100,47200,187139,9189725200,00,0.00,N,5,-2800,
20221017,50000,51100,58700,50000,744967,41009645300,00,0.00,N,5,-500,
20221011,50500,58900,60000,48800,373778,20065571100,00,0.00,N,5,-6400,
20221004,56900,47650,63300,45550,2125554,122335489400,00,0.00,N,2,9500,
20220926,47400,44650,57900,39900,1318351,67311445750,00,0.00,N,2,2450,
20220919,44950,44700,51500,43500,326194,15556186150,00,0.00,N,5,-50,
20220913,45000,46100,47800,44800,70136,3259846200,00,0.00,N,5,-1050,
20220905,46050,46450,48700,45300,94153,4413994500,00,0.00,N,5,-1000,
20220829,47050,52800,53500,47050,144437,7199401200,00,0.00,N,5,-5450,
20220822,52500,54000,56500,52300,293665,16002220700,00,0.00,N,5,-600,
20220816,53100,52800,54300,51600,126200,6723346700,00,0.00,N,2,500,
20220808,52600,53400,54500,51500,125454,6610418300,00,0.00,N,5,-400,
20220801,53000,52600,59000,52200,555349,30928169800,00,0.00,N,2,300,
20220725,52700,52000,52800,50600,85802,4451802900,00,0.00,N,2,1400,
20220718,51300,50800,53300,50500,119398,6203451200,00,0.00,N,2,500,
20220711,50800,57500,57900,49700,245134,13170569450,00,0.00,N,5,-6700,
20220704,57500,57200,59000,54200,333128,18869241300,00,0.00,N,5,-700,
20220627,58200,63500,71400,57500,1035618,67998096600,00,0.00,N,5,-5900,
20220620,64100,74800,80000,61000,1576457,114350336500,00,0.00,N,5,-10700,
20220613,74800,52900,89700,52800,7131347,498357351600,00,0.00,N,2,22100,
20220607,52700,55700,56600,52500,133495,7268666400,00,0.00,N,5,-2500,
20220530,55200,60100,62000,55200,440863,25916464900,00,0.00,N,5,-1700,
20220523,56900,57700,62600,55000,591681,34899599300,00,0.00,N,5,-800,
20220516,57700,60400,66200,55700,794354,48560049200,00,0.00,N,5,-400,
20220509,58100,63300,68300,56600,1104202,70080217900,00,0.00,N,5,-5900,
20220502,64000,73300,86400,63100,1798466,138769617000,00,0.00,N,5,-7000,
20220425,71000,65800,104000,65700,7354348,596931711800,00,0.00,N,2,15500,
20220418,55500,58000,65800,54700,1341989,79423715300,00,0.00,N,5,-3200,
20220411,58700,48550,63600,48350,2005513,116456293700,00,0.00,N,2,9850,
20220404,48850,47000,58600,45950,947382,50606551200,00,0.00,N,2,2000,
20220328,46850,47100,49350,45000,165644,7850021700,00,0.00,N,2,450,
20220321,46400,42900,54000,42650,875641,42683203400,00,0.00,N,2,3750,
20220314,42650,43500,44150,42050,73467,3139006950,00,0.00,N,5,-800,
20220307,43450,45500,56500,42950,820213,41961026000,00,0.00,N,5,-1550,
20220228,45000,41950,48800,40700,106580,4847342150,00,0.00,N,2,3600,
20220221,41400,42150,42600,41000,7892,328608150,00,0.00,N,5,-900,
20220214,42300,41600,42900,41300,7607,319135200,00,0.00,N,2,500,
20220207,41800,41100,42650,40600,8748,366229550,00,0.00,N,2,1200,
20220203,40600,39900,40650,39900,3236,130319750,00,0.00,N,2,900,
20220124,39700,40950,40950,37900,13237,519465100,00,0.00,N,5,-1250,
20220117,40950,42700,42750,40500,6318,261703700,00,0.00,N,5,-1950,
20220110,42900,43950,43950,42150,8611,370046100,00,0.00,N,5,-450,
20220103,43350,42700,43500,42000,9438,403966400,00,0.00,N,2,700,
20211227,42650,42250,42850,42250,5072,215744550,00,0.00,N,2,450,
20211220,42200,41550,42750,40600,12193,508479050,00,0.00,N,2,650,
20211213,41550,41100,42850,41000,16412,687259600,00,0.00,N,2,350,
20211206,41200,40700,41450,40200,7990,327189800,00,0.00,N,2,550,
20211129,40650,40150,40850,38100,25877,1020771150,00,0.00,N,5,-650,
20211122,41300,42050,43700,40500,21523,895400350,00,0.00,N,5,-1250,
20211115,42550,42200,45300,42200,15597,670864000,00,0.00,N,2,350,
20211108,42200,43500,43700,41650,14448,616489500,00,0.00,N,5,-1550,
20211101,43750,43550,44350,43400,12952,567466550,00,0.00,N,5,-250,
20211025,44000,45550,45550,44000,10429,466601500,00,0.00,N,5,-1550,
20211018,45550,45050,46600,44850,14511,665061100,00,0.00,N,2,650,
20211012,44900,45500,45500,43800,10846,483354200,00,0.00,N,5,-50,
20211005,44950,45050,45550,43100,17076,757865400,00,0.00,N,5,-600,
20210927,45550,45550,47400,43900,20749,930520050,00,0.00,N,2,150,
20210923,45400,45850,46200,45200,6629,301750900,00,0.00,N,5,-850,
20210913,46250,47500,48600,45900,15748,736685400,00,0.00,N,5,-1450,
20210906,47700,49500,49900,47400,21231,1029465450,00,0.00,N,5,-1100,
20210830,48800,47000,49350,45050,20846,987792900,00,0.00,N,2,2600,
20210823,46200,44000,47150,43600,30977,1418343650,00,0.00,N,2,2250,
20210817,43950,50300,50900,43900,53967,2551126900,00,0.00,N,5,-6850,
20210809,50800,55500,55600,50000,32830,1739256600,00,0.00,N,5,-4600,
20210802,55400,55400,57000,54700,28066,1551081300,00,0.00,N,5,-300,
20210726,55700,55000,56800,54700,26709,1489355900,00,0.00,N,2,700,
20210719,55000,58800,58800,54700,29525,1654224200,00,0.00,N,5,-2800,
20210712,57800,56600,58900,56100,36111,2077582100,00,0.00,N,2,1300,