KissMeData/004700/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,52700,50400,52800,50400,3690,189732400,00,0.00,N,2,1700,
20241118,51000,52300,54200,50100,6493,330759300,00,0.00,N,5,-2200,
20241111,53200,51700,54900,50000,10420,535042600,00,0.00,N,2,1500,
20241104,51700,54300,54500,51500,1742,91977300,00,0.00,N,5,-2100,
20241028,53800,52300,54200,51200,3310,173608400,00,0.00,N,2,2300,
20241021,51500,52300,53900,50500,2654,136749500,00,0.00,N,5,-1300,
20241014,52800,54100,55500,52500,3929,211023700,00,0.00,N,5,-1900,
20241007,54700,55900,56100,53700,2296,125802800,00,0.00,N,5,-500,
20240930,55200,54200,55900,52600,8062,432205400,00,0.00,N,2,500,
20240923,54700,56600,56600,54200,4596,253406400,00,0.00,N,5,-1900,
20240919,56600,56600,57100,55700,1226,69314600,00,0.00,N,5,-100,
20240909,56700,55900,57500,55100,2943,165151700,00,0.00,N,2,400,
20240902,56300,55600,57000,53600,9222,513030500,00,0.00,N,2,700,
20240826,55600,53700,55800,53400,3539,193637000,00,0.00,N,2,1900,
20240819,53700,54400,54400,51200,11732,616672400,00,0.00,N,5,-1100,
20240812,54800,53600,54900,51100,4221,225183000,00,0.00,N,2,1100,
20240805,53700,51000,53700,47700,14071,711646700,00,0.00,N,2,3000,
20240729,50700,51800,52800,49950,7901,410756100,00,0.00,N,5,-1100,
20240722,51800,52400,52800,51100,1519,78877500,00,0.00,N,5,-700,
20240715,52500,51500,52700,51100,10788,560746400,00,0.00,N,2,1000,
20240708,51500,50500,52000,50000,10958,559809800,00,0.00,N,2,700,
20240701,50800,51000,52700,49650,35261,1807133950,00,0.00,N,2,100,
20240624,50700,50400,51400,49050,4438,221129850,00,0.00,N,2,300,
20240617,50400,50200,50900,49500,6805,340165650,00,0.00,N,2,100,
20240610,50300,51500,51500,49700,4834,243643100,00,0.00,N,5,-700,
20240603,51000,51700,51700,50200,4765,242032800,00,0.00,N,2,100,
20240527,50900,52300,52300,50800,5128,263986000,00,0.00,N,5,-1000,
20240520,51900,50500,52000,50000,4036,206284300,00,0.00,N,2,1400,
20240513,50500,50300,51100,49850,14111,705843150,00,0.00,N,5,-100,
20240507,50600,52600,52600,50400,24790,1206001700,00,0.00,N,5,-1700,
20240429,52300,51700,52500,51200,1477,76743700,00,0.00,N,2,500,
20240422,51800,50400,52400,49950,2143,109801750,00,0.00,N,2,1400,
20240415,50400,50000,50500,48700,4373,216880600,00,0.00,N,2,400,
20240408,50000,50700,50700,49000,2769,137506050,00,0.00,N,5,-200,
20240401,50200,51100,51700,49850,4989,251904800,00,0.00,N,5,-900,
20240325,51100,51700,52600,50200,4084,208167400,00,0.00,N,5,-1200,
20240318,52300,51900,53300,50500,4290,222888700,00,0.00,N,3,0,
20240311,52300,53100,53500,51100,5592,291604800,00,0.00,N,5,-900,
20240304,53200,52800,55900,52100,7288,390432600,00,0.00,N,2,300,
20240226,52900,56100,56400,51000,14458,764670400,00,0.00,N,5,-4000,
20240219,56900,56900,60700,55200,15901,918249300,00,0.00,N,5,-400,
20240213,57300,56600,58400,53700,23420,1296259300,00,0.00,N,2,800,
20240205,56500,56800,70900,54500,153389,9684203200,00,0.00,N,2,300,
20240129,56200,50000,68900,49900,155462,9276987350,00,0.00,N,2,5800,
20240122,50400,50000,51100,49200,5173,260237200,00,0.00,N,2,400,
20240115,50000,49650,50300,48900,5744,283914600,00,0.00,N,2,100,
20240108,49900,49650,50100,49150,2034,101228000,00,0.00,N,2,150,
20240102,49750,49850,49950,48650,3928,193184400,00,0.00,N,5,-100,
20231226,49850,49500,49950,49200,4172,207264050,00,0.00,N,5,-50,
20231218,49900,49950,50600,48900,27130,1354570350,00,0.00,N,2,300,
20231211,49600,50000,50500,49300,10387,517631600,00,0.00,N,5,-350,
20231204,49950,51200,51200,48200,5371,268203550,00,0.00,N,5,-350,
20231127,50300,50300,52600,49500,2333,117139250,00,0.00,N,2,500,
20231120,49800,49400,50200,49050,1612,80235650,00,0.00,N,2,250,
20231113,49550,49750,49900,48600,2058,101501250,00,0.00,N,5,-250,
20231106,49800,50300,50300,48650,2360,116626700,00,0.00,N,5,-200,
20231030,50000,48750,50000,48450,2309,113262250,00,0.00,N,2,1200,
20231023,48800,48950,49950,47750,5289,257004850,00,0.00,N,5,-600,
20231016,49400,50000,50000,48650,2116,104430150,00,0.00,N,5,-550,
20231010,49950,49950,50100,49200,1202,59792250,00,0.00,N,3,0,
20231004,49950,50600,50800,49350,786,39255850,00,0.00,N,5,-550,
20230925,50500,50000,53000,48500,6519,325088500,00,0.00,N,2,1000,
20230918,49500,50400,51300,48300,5404,268948500,00,0.00,N,5,-900,
20230911,50400,50100,51500,49100,2694,135075650,00,0.00,N,2,100,
20230904,50300,49700,52300,49500,4402,222533950,00,0.00,N,2,600,
20230828,49700,48800,50300,47550,6360,312080300,00,0.00,N,2,1350,
20230821,48350,49500,49550,47600,3108,149777700,00,0.00,N,2,50,
20230814,48300,49500,51100,47600,4367,216562150,00,0.00,N,5,-1200,
20230807,49500,50000,50800,49100,4236,210996600,00,0.00,N,5,-500,
20230731,50000,49850,50200,49100,4276,213508100,00,0.00,N,2,550,
20230724,49450,48900,49800,45850,6165,296659650,00,0.00,N,2,450,
20230717,49000,49950,50000,48200,3503,171872050,00,0.00,N,5,-1000,
20230710,50000,49000,50900,48600,6070,299281750,00,0.00,N,2,1000,
20230703,49000,48800,49150,47450,7678,370024200,00,0.00,N,2,450,
20230626,48550,49000,59900,48100,38420,2007431300,00,0.00,N,5,-450,
20230619,49000,49050,49100,48200,2065,100630150,00,0.00,N,5,-50,
20230612,49050,49350,49500,48600,2895,142559850,00,0.00,N,5,-300,
20230605,49350,49500,50000,48250,5228,257140100,00,0.00,N,5,-150,
20230530,49500,48300,49850,47550,3166,154102250,00,0.00,N,2,1200,
20230522,48300,48250,48350,47350,3294,157796150,00,0.00,N,2,150,
20230515,48150,48900,48900,47250,5067,242439300,00,0.00,N,5,-750,
20230508,48900,49800,49800,47500,4973,240037900,00,0.00,N,5,-900,
20230502,49800,49950,49950,47300,1856,89505450,00,0.00,N,2,350,
20230424,49450,49450,51300,48200,4286,212349000,00,0.00,N,2,150,
20230417,49300,51000,51000,49300,8127,406496000,00,0.00,N,5,-900,
20230410,50200,51100,51800,49500,18148,920362150,00,0.00,N,5,-1400,
20230403,51600,49950,63800,48200,149075,8723203000,00,0.00,N,2,2400,
20230327,49200,48350,50000,47650,4690,229136200,00,0.00,N,2,850,
20230320,48350,48250,48650,47050,1087,52184300,00,0.00,N,2,100,
20230313,48250,49000,49000,47000,2340,111374800,00,0.00,N,5,-750,
20230306,49000,48900,50900,48250,6750,334085500,00,0.00,N,2,100,
20230227,48900,48050,49050,47300,1952,94494500,00,0.00,N,2,850,
20230220,48050,46500,48250,45900,1945,91887350,00,0.00,N,2,1950,
20230213,46100,47800,47950,46000,1324,62062600,00,0.00,N,5,-1700,
20230206,47800,47650,48950,47550,1911,92176900,00,0.00,N,2,150,
20230130,47650,49300,49300,47600,1951,94062850,00,0.00,N,5,-1650,
20230125,49300,49200,49950,48450,1144,56189350,00,0.00,N,3,0,
20230116,49300,49800,49900,48000,2878,140514850,00,0.00,N,5,-100,
20230109,49400,49300,50500,48400,4231,208740100,00,0.00,N,2,400,
20230102,49000,49200,49650,47550,2278,110709100,00,0.00,N,5,-200,
20221226,49200,48750,49900,47000,2975,145111600,00,0.00,N,2,200,
20221219,49000,47100,49500,46600,4423,213394050,00,0.00,N,2,1150,
20221212,47850,49850,49850,47850,3899,190499900,00,0.00,N,5,-2000,
20221205,49850,52800,55100,47750,8044,411519750,00,0.00,N,5,-3550,
20221128,53400,51700,53800,51000,14584,755557500,00,0.00,N,2,1800,
20221121,51600,49550,51600,49100,4590,232411450,00,0.00,N,2,1950,
20221114,49650,48550,51000,48450,4264,210371200,00,0.00,N,2,1100,
20221107,48550,48550,49000,47200,4098,197237600,00,0.00,N,5,-350,
20221031,48900,48950,49300,48300,3310,161094300,00,0.00,N,5,-50,
20221024,48950,47500,49300,47450,3403,164464850,00,0.00,N,2,900,
20221017,48050,48600,48950,47150,3559,172206900,00,0.00,N,2,100,
20221011,47950,48400,48550,45500,6231,291904250,00,0.00,N,5,-450,
20221004,48400,48450,48950,47650,3837,185018800,00,0.00,N,2,450,
20220926,47950,48650,48650,46000,5074,238788250,00,0.00,N,5,-700,
20220919,48650,45200,49550,44400,6917,325259700,00,0.00,N,2,3000,
20220913,45650,46250,46500,44350,1805,82617800,00,0.00,N,5,-650,
20220905,46300,45400,46400,44300,4284,194966800,00,0.00,N,2,1200,
20220829,45100,45200,45550,43600,5171,232004000,00,0.00,N,5,-350,
20220822,45450,42700,45600,42250,3691,161013300,00,0.00,N,2,1200,
20220816,44250,44450,45700,43800,4080,183370700,00,0.00,N,3,0,
20220808,44250,44500,45750,43750,3643,162918700,00,0.00,N,5,-150,
20220801,44400,43450,45800,42600,3292,145156550,00,0.00,N,2,950,
20220725,43450,43950,44100,42400,2533,108690200,00,0.00,N,5,-450,
20220718,43900,42150,45000,41850,2539,110017150,00,0.00,N,2,2250,
20220711,41650,43000,43400,41000,2011,85271800,00,0.00,N,5,-1150,
20220704,42800,42800,42900,41050,5013,210448250,00,0.00,N,2,1050,
20220627,41750,43850,48000,41350,279950,11981213950,00,0.00,N,5,-500,
20220620,42250,44800,49900,40000,565619,23776118950,00,0.00,N,5,-2500,
20220613,44750,48900,59000,44000,48977,2504650150,00,0.00,N,5,-4200,
20220607,48950,48900,49450,47000,1167,56980450,00,0.00,N,5,-50,
20220530,49000,47850,49150,47850,2979,145728500,00,0.00,N,2,700,
20220523,48300,46450,48850,46450,3388,162156000,00,0.00,N,2,1850,
20220516,46450,47000,47400,45200,5090,235483800,00,0.00,N,5,-600,
20220509,47050,48500,49350,47000,3246,155188800,00,0.00,N,5,-2150,
20220502,49200,49100,49550,48250,2764,134596750,00,0.00,N,5,-300,
20220425,49500,50500,50500,48400,4795,235661500,00,0.00,N,5,-1000,
20220418,50500,50700,51600,50300,2211,111963800,00,0.00,N,5,-200,
20220411,50700,52100,52700,50700,2056,105799900,00,0.00,N,5,-1700,
20220404,52400,52000,52800,51100,3485,181717100,00,0.00,N,5,-100,
20220328,52500,52600,53000,51000,2729,141404400,00,0.00,N,3,0,
20220321,52500,51800,52700,51000,5360,277666600,00,0.00,N,2,700,
20220314,51800,49950,52400,49450,4359,220665800,00,0.00,N,2,1900,
20220307,49900,50600,51500,49200,1244,62286450,00,0.00,N,5,-700,
20220228,50600,49850,51400,49700,1248,62924700,00,0.00,N,2,200,
20220221,50400,50200,51600,49600,1528,76270050,00,0.00,N,2,200,
20220214,50200,50500,50900,49100,5880,293212950,00,0.00,N,5,-700,
20220207,50900,51200,52000,49650,3742,190869800,00,0.00,N,5,-500,
20220203,51400,51300,51400,50500,523,26762900,00,0.00,N,2,600,
20220124,50800,51600,51600,47750,11454,558504700,00,0.00,N,5,-800,
20220117,51600,53000,54500,49100,4399,227411950,00,0.00,N,5,-1400,
20220110,53000,52700,53700,52000,2567,136053400,00,0.00,N,5,-200,
20220103,53200,54600,54600,52600,3760,199889600,00,0.00,N,5,-1400,
20211227,54600,53400,55100,53000,5777,312681900,00,0.00,N,2,1400,
20211220,53200,53500,54300,51500,7164,378810400,00,0.00,N,2,1200,
20211213,52000,52700,53300,51400,6965,365228600,00,0.00,N,5,-700,
20211206,52700,53400,54700,52500,5114,271191700,00,0.00,N,5,-700,
20211129,53400,54900,54900,51300,4793,253993500,00,0.00,N,5,-1600,
20211122,55000,56700,57200,53800,8480,469011700,00,0.00,N,5,-2300,
20211115,57300,57000,58400,56300,5892,337596200,00,0.00,N,2,300,
20211108,57000,60900,61600,56600,16276,957554500,00,0.00,N,5,-4600,
20211101,61600,62700,64100,59500,34928,2164557800,00,0.00,N,2,100,
20211025,61500,56500,62300,55500,33185,1987878700,00,0.00,N,2,5000,
20211018,56500,58200,58400,56200,3225,183571000,00,0.00,N,5,-1700,
20211012,58200,56600,59100,55900,16061,925595200,00,0.00,N,2,1800,
20211005,56400,56500,56600,53700,9883,546281500,00,0.00,N,5,-500,
20210927,56900,56600,57600,55500,37830,2154410900,00,0.00,N,2,300,
20210923,56600,57200,57200,54600,4672,260977900,00,0.00,N,5,-900,
20210913,57500,54400,58500,54000,23053,1303675700,00,0.00,N,2,3600,
20210906,53900,52600,54500,52100,14799,790597600,00,0.00,N,2,1300,
20210830,52600,53100,53800,52100,9596,509386400,00,0.00,N,5,-500,
20210823,53100,51000,53600,51000,13388,701208400,00,0.00,N,2,2000,
20210817,51100,54800,55300,51100,19401,1032735500,00,0.00,N,5,-3700,
20210809,54800,56300,56600,54500,17254,958913200,00,0.00,N,5,-1200,
20210802,56000,55200,56400,55100,10336,577149100,00,0.00,N,2,700,
20210726,55300,56200,56800,55100,8290,461559500,00,0.00,N,5,-400,
20210719,55700,57400,57600,55500,8146,456234200,00,0.00,N,5,-1500,
20210712,57200,55500,57200,55300,6688,377523700,00,0.00,N,2,1500,