KissMeData/009540/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,189300,207500,207500,185000,1401584,272415299600,00,0.00,N,5,-15200,
20241125,204500,204000,219000,202500,1380650,292254584000,00,0.00,N,2,3000,
20241118,201500,189400,206000,187100,1360801,270080556700,00,0.00,N,2,11900,
20241111,189600,194000,196500,185000,1369757,261478362400,00,0.00,N,5,-4400,
20241104,194000,181000,203000,175600,1797289,341840396600,00,0.00,N,2,14000,
20241028,180000,201000,201000,175600,1222433,227861932200,00,0.00,N,5,-19900,
20241021,199900,196400,202000,190500,1071690,211347577300,00,0.00,N,2,4900,
20241014,195000,184900,199400,184800,1283954,247710477461,00,0.00,N,2,9800,
20241007,185200,184600,194400,175500,1093358,203191656200,00,0.00,N,5,-600,
20240930,185800,185300,188900,179300,807844,149270563200,00,0.00,N,2,1300,
20240923,184500,199200,204000,183500,1325626,255996427000,00,0.00,N,5,-13800,
20240919,198300,189500,198300,187200,779683,150686582200,00,0.00,N,2,15300,
20240909,183000,165300,184300,164200,1459225,255117945600,00,0.00,N,2,12500,
20240902,170500,191700,192300,162400,2021760,351945336500,00,0.00,N,5,-20900,
20240826,191400,190000,192600,182300,1372174,256492154200,00,0.00,N,2,1600,
20240819,189800,196700,204500,186600,1957924,383198686500,00,0.00,N,5,-6900,
20240812,196700,202000,204000,189000,1813584,354854199200,00,0.00,N,5,-5300,
20240805,202000,190400,210500,162900,3912315,744075847600,00,0.00,N,5,-1000,
20240729,203000,200000,213000,195900,2045995,418021864000,00,0.00,N,2,4200,
20240722,198800,174300,203000,174300,3559730,672228736900,00,0.00,N,2,24700,
20240715,174100,167100,184000,165900,2243532,396088883900,00,0.00,N,2,8400,
20240708,165700,155100,169200,154500,1289190,210364443000,00,0.00,N,2,10000,
20240701,155700,160000,161500,153600,1065259,167677405600,00,0.00,N,5,-3100,
20240624,158800,152000,160000,148800,1713021,264276181400,00,0.00,N,2,7200,
20240617,151600,139000,155600,136500,2103558,307335363600,00,0.00,N,2,12700,
20240610,138900,134900,139300,131400,1122113,152258464400,00,0.00,N,2,3900,
20240603,135000,131200,135500,129600,745704,98954482200,00,0.00,N,2,4600,
20240527,130400,137500,137500,129000,1147301,152482341200,00,0.00,N,5,-5000,
20240520,135400,134600,136100,127100,1179291,154609522900,00,0.00,N,2,900,
20240513,134500,131600,138000,130700,1229065,166968797200,00,0.00,N,2,4600,
20240507,129900,127600,133100,127100,781980,102227071700,00,0.00,N,2,1600,
20240429,128300,130200,133500,127700,1069705,140199825300,00,0.00,N,5,-700,
20240422,129000,121300,131800,117800,2190655,278554836000,00,0.00,N,2,9700,
20240415,119300,116900,121000,110800,1218494,141368242100,00,0.00,N,2,1700,
20240408,117600,119100,121400,114100,801442,94104956200,00,0.00,N,5,-2000,
20240401,119600,119600,122100,116200,867237,103850970100,00,0.00,N,2,1200,
20240325,118400,125900,126300,117200,1031995,125264908800,00,0.00,N,5,-7500,
20240318,125900,125600,129000,120600,1498028,188930105800,00,0.00,N,2,2100,
20240311,123800,111000,127800,111000,1710164,206105085600,00,0.00,N,2,11600,
20240304,112200,112800,115700,107300,1024003,113800877100,00,0.00,N,2,300,
20240226,111900,115700,116900,110600,974388,110497978900,00,0.00,N,5,-3100,
20240219,115000,120000,120400,115000,612004,72014892800,00,0.00,N,5,-4900,
20240213,119900,122700,123200,114200,757817,89454946460,00,0.00,N,5,-1200,
20240205,121100,119100,123800,116900,892750,108042010300,00,0.00,N,2,2000,
20240129,119100,117900,120000,110500,861735,99380215000,00,0.00,N,2,2600,
20240122,116500,116500,118300,109700,612657,70256885200,00,0.00,N,2,3200,
20240115,113300,109600,113300,104000,673077,73233968300,00,0.00,N,2,4200,
20240108,109100,111400,113600,108200,474719,52554702300,00,0.00,N,5,-1600,
20240102,110700,120000,120400,109400,499660,57051732300,00,0.00,N,5,-10200,
20231226,120900,113100,121400,112000,493036,57579688000,00,0.00,N,2,8900,
20231218,112000,114200,114300,109700,606422,67922906300,00,0.00,N,5,-1600,
20231211,113600,109300,114800,106800,891889,99582022350,00,0.00,N,2,4200,
20231204,109400,112700,116500,107900,763914,85439767000,00,0.00,N,5,-1900,
20231127,111300,103400,112200,101400,930046,100505688279,00,0.00,N,2,9300,
20231120,102000,98300,104200,97900,786212,79942068050,00,0.00,N,2,3800,
20231113,98200,98200,99800,94000,923420,89668853800,00,0.00,N,2,1100,
20231106,97100,98100,103600,95400,1734278,171991376233,00,0.00,N,2,800,
20231030,96300,94200,96600,89000,1001675,92717392500,00,0.00,N,2,1600,
20231023,94700,96800,100700,94000,925482,89892335000,00,0.00,N,5,-2100,
20231016,96800,99800,104000,95800,821325,81770357300,00,0.00,N,5,-3100,
20231010,99900,102700,105800,98800,879572,89955835800,00,0.00,N,5,-800,
20231004,100700,112000,112000,100300,835791,87543359200,00,0.00,N,5,-10300,
20230925,111000,115800,117500,110800,709463,81237935200,00,0.00,N,5,-4800,
20230918,115800,122300,124000,114200,618777,73804764600,00,0.00,N,5,-6600,
20230911,122400,118800,123200,117600,722477,86930669000,00,0.00,N,2,3600,
20230904,118800,120100,123200,117900,636502,76379169600,00,0.00,N,5,-2000,
20230828,120800,113100,124500,113100,1214581,148032120920,00,0.00,N,2,9000,
20230821,111800,114000,115300,111300,682841,77104134300,00,0.00,N,5,-2200,
20230814,114000,118600,118900,110200,1170221,133413613200,00,0.00,N,5,-4600,
20230807,118600,120100,123900,117100,1023366,123372671000,00,0.00,N,5,-2900,
20230731,121500,124400,125500,117800,1507332,184281429800,00,0.00,N,5,-2200,
20230724,123700,125500,129200,117400,2490516,309457566946,00,0.00,N,5,-1800,
20230717,125500,128200,130000,123500,1704090,214455177700,00,0.00,N,5,-3900,
20230710,129400,120300,129400,119400,1893657,238275545800,00,0.00,N,2,9000,
20230703,120400,118000,124400,114000,1643834,196197597900,00,0.00,N,2,3900,
20230626,116500,115900,120700,111700,1606688,187380508100,00,0.00,N,2,600,
20230619,115900,114100,121900,114100,2557617,301283902200,00,0.00,N,2,1900,
20230612,114000,104400,114500,103000,1608791,175192263000,00,0.00,N,2,10300,
20230605,103700,99200,105700,99200,1389672,143828892600,00,0.00,N,2,4900,
20230530,98800,97900,99500,96100,905155,88154430000,00,0.00,N,2,2000,
20230522,96800,91200,99900,91000,1688655,163220564100,00,0.00,N,2,6300,
20230515,90500,85500,91100,85400,1030613,91563433700,00,0.00,N,2,4600,
20230508,85900,82900,89400,82300,1202321,104755613300,00,0.00,N,2,3300,
20230502,82600,84600,86400,81900,549386,46052736900,00,0.00,N,5,-2200,
20230424,84800,87000,88700,83100,1317313,113352464500,00,0.00,N,5,-800,
20230417,85600,83100,86900,82700,1309095,111251591900,00,0.00,N,2,2300,
20230410,83300,76600,84300,75500,1236911,97978187300,00,0.00,N,2,6100,
20230403,77200,78000,81100,77000,1139968,89840117700,00,0.00,N,5,-300,
20230327,77500,73600,78800,72800,1100946,83564206100,00,0.00,N,2,4400,
20230320,73100,73000,75900,72500,1016999,75033680600,00,0.00,N,2,300,
20230313,72800,74500,75500,71700,1540518,112497724400,00,0.00,N,5,-2000,
20230306,74800,81000,81800,74400,2590244,199134250886,00,0.00,N,5,-5900,
20230227,80700,84300,84400,80400,882077,72642222900,00,0.00,N,5,-4700,
20230220,85400,85000,86300,82500,1103813,93479186000,00,0.00,N,2,300,
20230213,85100,82300,86500,81400,1283732,108707178600,00,0.00,N,2,2900,
20230206,82200,83000,83100,79000,1317978,106663780300,00,0.00,N,5,-800,
20230130,83000,78900,83400,76300,1480970,118165165300,00,0.00,N,2,4200,
20230125,78800,77200,79800,75300,488937,38036001600,00,0.00,N,2,2500,
20230116,76300,77200,77300,74100,659133,49894611000,00,0.00,N,5,-900,
20230109,77200,74900,77600,74200,874113,66257967300,00,0.00,N,2,3200,
20230102,74000,71600,76900,68100,1484129,109058246100,00,0.00,N,2,3300,
20221226,70700,72100,74000,70700,473216,34202471600,00,0.00,N,5,-1400,
20221219,72100,72400,74000,71200,564929,41013563100,00,0.00,N,5,-700,
20221212,72800,73600,75500,72000,644636,47627755100,00,0.00,N,5,-800,
20221205,73600,74100,75600,71600,750694,55189739900,00,0.00,N,5,-400,
20221128,74000,77500,79000,74000,806090,61598908200,00,0.00,N,5,-4200,
20221121,78200,77800,78800,75900,460605,35764682700,00,0.00,N,2,100,
20221114,78100,78400,79900,76200,688680,53766300100,00,0.00,N,5,-200,
20221107,78300,76000,78600,75200,773394,59449716800,00,0.00,N,2,2300,
20221031,76000,73700,77000,72200,710183,52892524100,00,0.00,N,2,2800,
20221024,73200,72400,74100,68600,1040535,73909863200,00,0.00,N,2,1700,
20221017,71500,74400,76900,70300,896610,65620371300,00,0.00,N,5,-3900,
20221011,75400,78000,78900,74000,677769,51612208500,00,0.00,N,5,-4700,
20221004,80100,73600,81000,73300,888058,68790309800,00,0.00,N,2,7200,
20220926,72900,82600,83100,72500,1425284,110312036700,00,0.00,N,5,-11200,
20220919,84100,84200,87000,81600,1086424,91224317300,00,0.00,N,5,-100,
20220913,84200,89000,89300,84000,824502,71255640300,00,0.00,N,5,-3900,
20220905,88100,91100,93600,87000,789544,70675004000,00,0.00,N,5,-3000,
20220829,91100,95200,99200,91100,1223824,116754464700,00,0.00,N,5,-7700,
20220822,98800,91700,101500,90200,1784812,172894637500,00,0.00,N,2,6800,
20220816,92000,94600,94700,90100,527394,48831440100,00,0.00,N,5,-1600,
20220808,93600,86600,95600,86600,916871,84420777100,00,0.00,N,2,5700,
20220801,87900,84900,89900,84700,1090203,95398411900,00,0.00,N,2,3200,
20220725,84700,82500,85000,81500,715324,59590889800,00,0.00,N,2,2200,
20220718,82500,79800,83700,79800,721813,59387744700,00,0.00,N,2,2800,
20220711,79700,83700,84300,78100,885893,71344529100,00,0.00,N,5,-3600,
20220704,83300,93700,93800,80800,1240111,106044644900,00,0.00,N,5,-9600,
20220627,92900,88900,94900,88600,1043753,96549633700,00,0.00,N,2,4800,
20220620,88100,88200,92400,86300,1080208,96810490600,00,0.00,N,2,200,
20220613,87900,90700,91200,84300,819509,71646207200,00,0.00,N,5,-4200,
20220607,92100,90800,94700,90800,800129,74343200600,00,0.00,N,2,1100,
20220530,91000,89800,92800,89000,795480,72285976800,00,0.00,N,2,1400,
20220523,89600,87600,90200,86000,588661,51838270700,00,0.00,N,2,1500,
20220516,88100,91100,93700,85400,730154,64977061400,00,0.00,N,5,-3600,
20220509,91700,88100,91800,85100,831191,73400979100,00,0.00,N,2,3000,
20220502,88700,91100,92600,87600,655371,58654200300,00,0.00,N,5,-3100,
20220425,91800,95000,96400,91000,986533,92373395400,00,0.00,N,5,-4500,
20220418,96300,98100,98200,93200,1461514,140214886800,00,0.00,N,5,-1400,
20220411,97700,81200,98000,81200,1800141,164160779400,00,0.00,N,2,15300,
20220404,82400,85500,87700,80900,795130,67115187900,00,0.00,N,5,-3700,
20220328,86100,89300,91100,86000,702996,62257597800,00,0.00,N,5,-4400,
20220321,90500,89100,92000,88400,536310,48497312800,00,0.00,N,2,1500,
20220314,89000,93300,94100,88100,742743,67155558000,00,0.00,N,5,-4600,
20220307,93600,92200,94400,89700,792433,72858838100,00,0.00,N,2,300,
20220228,93300,87100,94700,86500,1090269,99703418100,00,0.00,N,2,5900,
20220221,87400,82300,90200,82200,4250667,369072864500,00,0.00,N,2,3400,
20220214,84000,81600,84600,80100,656178,53996059400,00,0.00,N,2,1000,
20220207,83000,82200,85800,80600,818098,68434289900,00,0.00,N,2,800,
20220203,82200,80400,82400,79500,466588,37716187600,00,0.00,N,2,2500,
20220124,79700,89000,89600,76900,1663176,136230392100,00,0.00,N,5,-9900,
20220117,89600,97300,97300,88000,1442115,131344273600,00,0.00,N,5,-7700,
20220110,97300,100000,103000,96900,1413696,141376684600,00,0.00,N,5,-3200,
20220103,100500,94700,103500,93100,1843990,182682068700,00,0.00,N,2,5900,
20211227,94600,93700,97600,91700,791495,74640900800,00,0.00,N,2,900,
20211220,93700,99100,99200,92300,893930,84922706100,00,0.00,N,5,-6000,
20211213,99700,98000,101000,96600,880430,86617339000,00,0.00,N,2,800,
20211206,98900,94800,99500,93400,818442,79825358100,00,0.00,N,2,4300,
20211129,94600,90000,96600,87000,1330496,121576789700,00,0.00,N,2,1200,
20211122,93400,96800,98900,93300,941748,90594257700,00,0.00,N,5,-3400,
20211115,96800,102000,103000,95800,840171,83137524100,00,0.00,N,5,-4700,
20211108,101500,103000,106000,97500,1068976,107889492200,00,0.00,N,5,-1000,
20211101,102500,104000,108000,99700,1447182,149849931100,00,0.00,N,5,-500,
20211025,103000,97200,108500,97000,2189337,226940693800,00,0.00,N,2,6400,
20211018,96600,97400,99000,95000,931124,90148664000,00,0.00,N,5,-700,
20211012,97300,94000,99300,92400,969506,92712044700,00,0.00,N,2,3500,
20211005,93800,96000,99500,93700,1183934,113584134600,00,0.00,N,5,-3200,
20210927,97000,101000,104500,96700,1637822,164455200700,00,0.00,N,5,-5000,
20210923,102000,103500,103500,99900,1111525,112591239000,00,0.00,N,5,-3500,
20210913,105500,114000,120000,104000,3242888,362490573000,00,0.00,N,5,-8500,
20210906,114000,114000,117500,108500,1999982,226105307000,00,0.00,N,2,500,
20210830,113500,118500,119500,112000,2193871,252361779200,00,0.00,N,5,-4000,
20210823,117500,110500,122500,110000,1741498,203858624500,00,0.00,N,2,8000,
20210817,109500,119000,120500,109000,1520286,172397924500,00,0.00,N,5,-9500,
20210809,119000,129000,129500,118000,2026202,247439003000,00,0.00,N,5,-11000,
20210802,130000,130500,133000,127000,983658,127763268500,00,0.00,N,5,-500,
20210726,130500,133000,135500,129500,1288482,170548014000,00,0.00,N,5,-1500,
20210719,132000,125000,133000,120500,2053598,261428849000,00,0.00,N,2,6000,
20210712,126000,125500,131000,124000,1149469,146149252500,00,0.00,N,2,1500,