KissMeData/004020/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,20950,21700,22350,20800,11045130,234983537950,00,0.00,N,5,-700,
20241118,21650,20550,22200,20550,2768638,60057215600,00,0.00,N,2,800,
20241111,20850,23950,24700,20100,4499971,99000154900,00,0.00,N,5,-3250,
20241104,24100,25100,25550,23350,1515345,36965366900,00,0.00,N,5,-950,
20241028,25050,25450,25800,24850,1062496,26968276500,00,0.00,N,5,-500,
20241021,25550,27200,27400,25050,1311327,34536395000,00,0.00,N,5,-1700,
20241014,27250,27350,28150,26500,2222677,60788752450,00,0.00,N,5,-150,
20241007,27400,26800,29100,26550,2512052,70808677150,00,0.00,N,2,500,
20240930,26900,28100,28700,26550,1634515,45253483200,00,0.00,N,5,-1050,
20240923,27950,24450,28500,24150,3435944,91765166850,00,0.00,N,2,3550,
20240919,24400,24700,24850,23850,971365,23643230400,00,0.00,N,5,-100,
20240909,24500,24100,25150,23750,1777928,43098317150,00,0.00,N,2,50,
20240902,24450,25450,26500,24300,1582002,39984455600,00,0.00,N,5,-950,
20240826,25400,25650,26050,25350,1113179,28509051700,00,0.00,N,5,-200,
20240819,25600,25900,26050,25250,1310742,33585060250,00,0.00,N,5,-250,
20240812,25850,25500,26350,25400,717852,18553868850,00,0.00,N,2,300,
20240805,25550,26800,26900,24350,2010250,51037019800,00,0.00,N,5,-1550,
20240729,27100,27200,28100,26950,1398781,38361921600,00,0.00,N,5,-100,
20240722,27200,27950,28350,26300,1610926,43900453100,00,0.00,N,5,-800,
20240715,28000,29450,29550,27750,2108575,60363805600,00,0.00,N,5,-1350,
20240708,29350,28900,29400,28500,1425114,41276916100,00,0.00,N,2,500,
20240701,28850,29100,29400,28600,1409524,40809983300,00,0.00,N,5,-200,
20240624,29050,29500,29650,28450,1941751,56216011800,00,0.00,N,5,-550,
20240617,29600,29250,29650,28450,1989163,57826734700,00,0.00,N,2,400,
20240610,29200,29750,29750,28150,2836913,81980736400,00,0.00,N,5,-650,
20240603,29850,29850,30500,29700,1159472,34753119850,00,0.00,N,2,200,
20240527,29650,31000,31150,29600,2340312,70704058450,00,0.00,N,5,-1300,
20240520,30950,31900,32550,30900,1625535,51552581200,00,0.00,N,5,-800,
20240513,31750,31900,32550,31550,1091263,34859597900,00,0.00,N,2,50,
20240507,31700,31800,32000,31450,1107460,35112918650,00,0.00,N,2,100,
20240429,31600,31750,32800,31200,1791650,57245000050,00,0.00,N,2,100,
20240422,31500,31900,32200,31050,1308912,41415953050,00,0.00,N,3,0,
20240415,31500,31500,32500,30550,2032241,63867697250,00,0.00,N,5,-200,
20240408,31700,32000,32550,31400,1099722,35055925964,00,0.00,N,5,-250,
20240401,31950,32100,32750,31600,1803693,57920051850,00,0.00,N,2,150,
20240325,31800,32850,32950,31800,2248212,72549016050,00,0.00,N,5,-1050,
20240318,32850,33400,33450,32150,1709644,56123688900,00,0.00,N,5,-250,
20240311,33100,33950,34200,32700,2308709,76975946550,00,0.00,N,5,-1100,
20240304,34200,36100,36150,33550,1407283,48502449250,00,0.00,N,5,-1750,
20240226,35950,34750,36150,34250,1181704,41523355750,00,0.00,N,2,1450,
20240219,34500,36600,37400,34400,1544354,54474214750,00,0.00,N,5,-2300,
20240213,36800,36700,37500,35300,1337316,48303347200,00,0.00,N,2,450,
20240205,36350,35800,37400,34400,1888776,67950268600,00,0.00,N,2,700,
20240129,35650,33400,36150,33150,3218822,112308047050,00,0.00,N,2,2250,
20240122,33400,31850,34000,31700,1190219,39292750800,00,0.00,N,2,1800,
20240115,31600,32650,32950,31000,949624,30262997850,00,0.00,N,5,-1050,
20240108,32650,34000,34050,32400,1117117,36862997050,00,0.00,N,5,-1350,
20240102,34000,36250,36750,33600,1082370,37693238100,00,0.00,N,5,-2500,
20231226,36500,35450,36500,35000,666070,23825111250,00,0.00,N,2,1400,
20231218,35100,34750,35450,34100,1134414,39520145250,00,0.00,N,2,250,
20231211,34850,34900,35600,34450,1278124,44728627350,00,0.00,N,2,100,
20231204,34750,35350,36200,34250,1018205,35915910850,00,0.00,N,5,-150,
20231127,34900,35550,36000,34500,1207003,42603463450,00,0.00,N,5,-650,
20231120,35550,34800,35900,34500,899272,31763973550,00,0.00,N,2,400,
20231113,35150,34500,35150,33350,1302936,44555507050,00,0.00,N,2,900,
20231106,34250,33650,34700,33100,1705779,57914864750,00,0.00,N,2,1100,
20231030,33150,30800,34100,30700,2490626,81834548800,00,0.00,N,2,2150,
20231023,31000,32100,33450,30900,2533130,81087350300,00,0.00,N,5,-1100,
20231016,32100,33650,34000,31750,2138758,70439158250,00,0.00,N,5,-1550,
20231010,33650,36550,36700,33550,2839594,99184100000,00,0.00,N,5,-2200,
20231004,35850,38050,38250,35550,1172487,42889597850,00,0.00,N,5,-2200,
20230925,38050,39700,39900,37600,910628,34903377850,00,0.00,N,5,-1600,
20230918,39650,39100,40900,38400,2008608,79765970700,00,0.00,N,2,200,
20230911,39450,39400,39650,37350,1929203,74394247550,00,0.00,N,2,500,
20230904,38950,37850,40000,37750,2639091,102961674250,00,0.00,N,2,950,
20230828,38000,35300,38400,34850,2723547,99843817450,00,0.00,N,2,3150,
20230821,34850,34100,35350,33650,1354203,46858521400,00,0.00,N,2,700,
20230814,34150,34600,34850,33750,1514274,51982114500,00,0.00,N,5,-550,
20230807,34700,35800,36350,34450,1663590,58530576100,00,0.00,N,5,-1100,
20230731,35800,36150,37700,35500,3219451,117188693350,00,0.00,N,5,-50,
20230724,35850,33700,35850,32600,4308347,147180291650,00,0.00,N,2,2150,
20230717,33700,34300,34550,32700,1815874,61045412550,00,0.00,N,5,-750,
20230710,34450,33300,34500,33050,2492064,84241449900,00,0.00,N,2,1500,
20230703,32950,33750,34500,32700,1697001,57133294500,00,0.00,N,5,-800,
20230626,33750,33250,34800,33200,1628762,55381787950,00,0.00,N,2,900,
20230619,32850,34000,35100,32850,1965133,66762298550,00,0.00,N,5,-1250,
20230612,34100,34050,35600,33300,2996324,102865635550,00,0.00,N,2,200,
20230605,33900,33800,34350,33600,2237873,75862359480,00,0.00,N,2,450,
20230530,33450,34000,34150,32200,2075945,68455066000,00,0.00,N,5,-250,
20230522,33700,34900,35650,33500,1409480,48777398350,00,0.00,N,5,-1350,
20230515,35050,34650,35250,34000,1350853,46870310300,00,0.00,N,2,200,
20230508,34850,35800,36400,34800,1744156,62421233700,00,0.00,N,5,-750,
20230502,35600,36500,37250,35150,1237908,44896350550,00,0.00,N,5,-850,
20230424,36450,37050,37350,34600,3006950,108258386150,00,0.00,N,5,-950,
20230417,37400,37350,38150,36500,3329815,123987685950,00,0.00,N,2,700,
20230410,36700,34350,37250,34350,3048447,109659614300,00,0.00,N,2,2300,
20230403,34400,34700,35550,34250,2020192,70383181400,00,0.00,N,5,-300,
20230327,34700,33200,35000,32850,2362317,80018837850,00,0.00,N,2,1500,
20230320,33200,33850,34300,32700,1876577,63037905400,00,0.00,N,5,-300,
20230313,33500,34100,34450,32500,2333716,77858353400,00,0.00,N,5,-750,
20230306,34250,37450,37650,34000,3532562,124843911450,00,0.00,N,5,-3850,
20230227,38100,36250,38200,35000,3219090,118449055400,00,0.00,N,2,1650,
20230220,36450,35450,38550,35100,6425186,239782772200,00,0.00,N,2,1500,
20230213,34950,33250,35800,32900,4248134,144403256550,00,0.00,N,2,1350,
20230206,33600,33850,34400,32750,1952450,65353718050,00,0.00,N,5,-400,
20230130,34000,35400,35800,33550,2034358,70308157650,00,0.00,N,5,-1700,
20230125,35700,34950,35900,34200,921196,32440990550,00,0.00,N,2,500,
20230116,35200,34600,35500,33750,2121111,73538797850,00,0.00,N,2,700,
20230109,34500,32600,34700,32450,2913644,97590646050,00,0.00,N,2,2150,
20230102,32350,30600,32500,28750,2181364,67036899550,00,0.00,N,2,1750,
20221226,30600,32600,32800,30600,1269527,40528742450,00,0.00,N,5,-1750,
20221219,32350,31500,32800,31400,1440886,46208009900,00,0.00,N,2,450,
20221212,31900,33000,33400,31750,1640599,53653757800,00,0.00,N,5,-1200,
20221205,33100,33850,34250,31100,1960881,63468337100,00,0.00,N,5,-650,
20221128,33750,33300,34900,32250,1801490,60658613450,00,0.00,N,2,350,
20221121,33400,32600,33750,32450,1145759,38003909450,00,0.00,N,2,400,
20221114,33000,32250,33900,31950,2423219,80870460050,00,0.00,N,2,1150,
20221107,31850,28750,32150,28750,3178226,98185919250,00,0.00,N,2,3100,
20221031,28750,29100,29550,28050,2572810,74026700900,00,0.00,N,3,0,
20221024,28750,30450,30950,28550,2712413,79993745550,00,0.00,N,5,-1100,
20221017,29850,30200,31450,29700,1883096,57724566350,00,0.00,N,5,-650,
20221011,30500,29300,30950,29250,1552079,46873305900,00,0.00,N,2,300,
20221004,30200,28200,30650,28200,1651078,49115685750,00,0.00,N,2,2100,
20220926,28100,30950,31300,28050,3004340,88490015750,00,0.00,N,5,-3600,
20220919,31700,34450,34500,31550,2991998,99071069950,00,0.00,N,5,-2900,
20220913,34600,34400,36750,33900,6123881,216156506850,00,0.00,N,2,1700,
20220905,32900,31400,33800,31400,3145152,102864188300,00,0.00,N,2,1400,
20220829,31500,31750,33150,31200,1901207,61432902150,00,0.00,N,5,-1550,
20220822,33050,32550,33200,31750,1707359,55350945100,00,0.00,N,2,150,
20220816,32900,35500,35800,32850,2013615,68258391400,00,0.00,N,5,-2200,
20220808,35100,33300,35200,33000,2183381,74619331950,00,0.00,N,2,1750,
20220801,33350,34200,34400,32550,1779261,59277178100,00,0.00,N,5,-750,
20220725,34100,33000,34100,32700,2266335,75582045000,00,0.00,N,2,1050,
20220718,33050,31700,33750,31350,1890035,61929317600,00,0.00,N,2,1650,
20220711,31400,32850,33050,30650,1879229,59264921050,00,0.00,N,5,-1350,
20220704,32750,33200,33800,31900,2210845,72531358550,00,0.00,N,5,-100,
20220627,32850,33200,34000,32100,2086868,68911740350,00,0.00,N,2,50,
20220620,32800,36250,36300,31050,3698263,122163501546,00,0.00,N,5,-3300,
20220613,36100,39600,39750,35400,3182335,118874618600,00,0.00,N,5,-4450,
20220607,40550,41500,41850,40100,1385315,56918412600,00,0.00,N,5,-1150,
20220530,41700,41400,42250,40850,1699675,70420308900,00,0.00,N,2,650,
20220523,41050,40600,41450,40050,1579609,64251615050,00,0.00,N,2,900,
20220516,40150,40750,41050,39200,1958835,78571813800,00,0.00,N,5,-350,
20220509,40500,43150,43550,39700,2407845,98449596050,00,0.00,N,5,-2650,
20220502,43150,43050,44350,42250,2055205,89211331600,00,0.00,N,5,-350,
20220425,43500,43750,44250,41350,3577357,153322777750,00,0.00,N,5,-1050,
20220418,44550,41200,44850,40600,4100502,177616992200,00,0.00,N,2,3250,
20220411,41300,40350,42050,40000,2211372,91301898900,00,0.00,N,2,950,
20220404,40350,40650,41550,39850,1446120,58907420950,00,0.00,N,5,-400,
20220328,40750,41450,41600,40400,2582985,105857687050,00,0.00,N,5,-1000,
20220321,41750,39700,43500,39350,4321360,180588740100,00,0.00,N,2,2400,
20220314,39350,39300,40450,38200,2697589,106034129750,00,0.00,N,2,150,
20220307,39200,40900,40900,37950,2271550,88506885750,00,0.00,N,5,-2250,
20220228,41450,38950,41600,38400,2417658,97555425900,00,0.00,N,2,2550,
20220221,38900,39450,40550,38500,2265212,88926813750,00,0.00,N,5,-1050,
20220214,39950,40050,40300,38800,2186746,86673988500,00,0.00,N,5,-750,
20220207,40700,39200,41450,38150,2851901,113975100950,00,0.00,N,2,1600,
20220203,39100,39850,39950,38350,1205499,47138448400,00,0.00,N,2,200,
20220124,38900,41550,42200,37250,3178660,125335743750,00,0.00,N,5,-3150,
20220117,42050,45000,45000,41600,2892640,123656425400,00,0.00,N,5,-2800,
20220110,44850,44950,47200,43800,3435308,155704730050,00,0.00,N,5,-50,
20220103,44900,41150,45850,41150,4857026,214940295650,00,0.00,N,2,3900,
20211227,41000,42800,42950,40600,1608725,66805389900,00,0.00,N,5,-1600,
20211220,42600,44050,44050,42150,1901575,81223913350,00,0.00,N,5,-1650,
20211213,44250,42500,44700,41800,2654931,114487451100,00,0.00,N,2,1950,
20211206,42300,40650,43400,40500,3443066,144761989800,00,0.00,N,2,1550,
20211129,40750,37850,41200,37050,5008748,194479201500,00,0.00,N,2,1450,
20211122,39300,40450,42500,39250,2828197,115738676750,00,0.00,N,5,-1100,
20211115,40400,41850,42100,39800,2451456,99972658950,00,0.00,N,5,-1200,
20211108,41600,42050,42450,39550,3454250,142171712350,00,0.00,N,5,-400,
20211101,42000,44150,45100,41450,3161585,137214529200,00,0.00,N,5,-2450,
20211025,44450,44350,46450,43850,2714298,122550832300,00,0.00,N,2,100,
20211018,44350,47500,47650,44050,2928358,133522857800,00,0.00,N,5,-2900,
20211012,47250,45450,48450,44600,2752196,128712639450,00,0.00,N,2,1700,
20211005,45550,45050,46250,43250,2966211,132927234950,00,0.00,N,5,-350,
20210927,45900,48650,49250,45350,3741037,177001480100,00,0.00,N,5,-2750,
20210923,48650,50700,50800,48600,2710308,133189471200,00,0.00,N,5,-2850,
20210913,51500,53300,54500,51000,4187411,220345660050,00,0.00,N,5,-1800,
20210906,53300,51100,54000,50400,4992276,264005263100,00,0.00,N,2,2400,
20210830,50900,49250,51900,48700,3116321,156993486650,00,0.00,N,2,2500,
20210823,48400,46400,49350,45250,3077010,146566747750,00,0.00,N,2,2400,
20210817,46000,50600,50700,45700,3898942,186879559000,00,0.00,N,5,-4500,
20210809,50500,51500,52500,49750,3310880,168415178150,00,0.00,N,5,-1000,
20210802,51500,54700,54800,50600,4106444,212454535500,00,0.00,N,5,-2500,
20210726,54000,52500,54900,52100,6028186,323849543800,00,0.00,N,2,1500,
20210719,52500,51600,53000,49600,4071653,207538510700,00,0.00,N,2,100,
20210712,52400,52400,54000,51400,3541293,186209975900,00,0.00,N,2,800,