KissMeData/006040/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,37250,33650,37650,33200,205155,7414046800,00,0.00,N,2,3650,
20241118,33600,32900,33650,32400,40905,1354421950,00,0.00,N,2,700,
20241111,32900,34450,34750,31900,42893,1419259700,00,0.00,N,5,-1550,
20241104,34450,34500,34950,33800,60147,2071472600,00,0.00,N,5,-50,
20241028,34500,33250,34500,33050,64790,2187076000,00,0.00,N,2,1250,
20241021,33250,34500,34500,32550,58108,1933397950,00,0.00,N,5,-1350,
20241014,34600,32900,35100,32400,209449,7120679650,00,0.00,N,2,2100,
20241007,32500,31200,32600,31000,108128,3461261550,00,0.00,N,2,1600,
20240930,30900,31350,31700,30300,49533,1525048850,00,0.00,N,5,-750,
20240923,31650,30900,31800,30600,85166,2662741150,00,0.00,N,2,800,
20240919,30850,30650,30900,30200,27164,831831000,00,0.00,N,2,200,
20240909,30650,29850,30900,29500,84213,2551237250,00,0.00,N,2,800,
20240902,29850,30300,30550,29450,88524,2645764300,00,0.00,N,5,-500,
20240826,30350,30300,30900,29800,74531,2256950000,00,0.00,N,2,50,
20240819,30300,30150,30500,29150,130435,3881069050,00,0.00,N,2,150,
20240812,30150,31200,31600,29950,109217,3348005450,00,0.00,N,5,-750,
20240805,30900,33100,33100,29750,199327,6119141250,00,0.00,N,5,-2400,
20240729,33300,33300,34200,32850,78527,2628362050,00,0.00,N,2,500,
20240722,32800,34100,34750,32650,108267,3602517100,00,0.00,N,5,-1300,
20240715,34100,34100,34950,33550,99183,3381120900,00,0.00,N,5,-450,
20240708,34550,34000,35050,33650,169114,5793373600,00,0.00,N,2,750,
20240701,33800,35800,35900,33600,124187,4254456700,00,0.00,N,5,-2000,
20240624,35800,35450,36150,34650,120953,4265865600,00,0.00,N,2,350,
20240617,35450,36500,37700,35350,313420,11401030900,00,0.00,N,5,-1050,
20240610,36500,34150,37300,33700,326930,11682541200,00,0.00,N,2,2350,
20240603,34150,34850,35150,33800,108175,3717597450,00,0.00,N,5,-700,
20240527,34850,36600,37050,34800,120351,4308281150,00,0.00,N,5,-1750,
20240520,36600,37750,38100,35850,154664,5674166400,00,0.00,N,5,-1150,
20240513,37750,38750,38750,36850,188265,7066770600,00,0.00,N,5,-1000,
20240507,38750,37100,39400,36600,226251,8614046400,00,0.00,N,2,1850,
20240429,36900,36550,38300,36550,155403,5809777400,00,0.00,N,2,350,
20240422,36550,36000,37350,35950,141997,5205531100,00,0.00,N,2,350,
20240415,36200,35250,37200,34550,190078,6804675250,00,0.00,N,2,650,
20240408,35550,36950,37150,35350,97340,3531029700,00,0.00,N,5,-1350,
20240401,36900,38400,38800,36500,143804,5409099000,00,0.00,N,5,-1400,
20240325,38300,38900,39950,37850,244947,9481440550,00,0.00,N,5,-600,
20240318,38900,38900,39500,38400,179440,6997729300,00,0.00,N,3,0,
20240311,38900,39600,40500,37700,251085,9735979250,00,0.00,N,5,-750,
20240304,39650,38800,40700,38600,316986,12584511600,00,0.00,N,2,750,
20240226,38900,39050,40000,37150,294187,11283513800,00,0.00,N,3,0,
20240219,38900,36700,42400,36600,576775,22780547800,00,0.00,N,2,2200,
20240213,36700,38800,39150,35550,292285,11001785800,00,0.00,N,5,-1400,
20240205,38100,40900,43150,36900,873684,34627819300,00,0.00,N,5,-1500,
20240129,39600,34950,40500,34400,861242,32507222250,00,0.00,N,2,4650,
20240122,34950,36100,36250,33850,605024,21090295550,00,0.00,N,5,-1350,
20240115,36300,31500,40900,30600,4827080,186500383700,00,0.00,N,2,4750,
20240108,31550,31850,32000,31100,68593,2169246250,00,0.00,N,5,-300,
20240102,31850,33250,33700,31600,92786,3003252000,00,0.00,N,5,-1450,
20231226,33300,33450,33650,32550,91733,3035245750,00,0.00,N,5,-150,
20231218,33450,31450,35800,31350,580919,19919623950,00,0.00,N,2,2150,
20231211,31300,33200,33300,31300,175353,5593556300,00,0.00,N,5,-1900,
20231204,33200,32750,33500,32150,160746,5285285050,00,0.00,N,2,300,
20231127,32900,31500,32900,31300,156043,5044748900,00,0.00,N,2,1050,
20231120,31850,30800,33450,30450,189188,6034824150,00,0.00,N,2,1050,
20231113,30800,31700,31850,30400,103165,3212590550,00,0.00,N,5,-800,
20231106,31600,30800,32950,30750,188874,6016424950,00,0.00,N,2,1100,
20231030,30500,28450,30900,28450,111626,3349235600,00,0.00,N,2,1850,
20231023,28650,28500,29550,27700,99536,2835658500,00,0.00,N,2,150,
20231016,28500,29600,29750,27450,124859,3578095500,00,0.00,N,5,-1350,
20231010,29850,29850,30000,29000,94567,2796419650,00,0.00,N,2,200,
20231004,29650,31000,31000,29250,78432,2337196050,00,0.00,N,5,-1350,
20230925,31000,31450,31450,30000,68751,2119539350,00,0.00,N,5,-800,
20230918,31800,33400,33650,31450,129970,4225940500,00,0.00,N,5,-1500,
20230911,33300,34300,34450,33000,151783,5074690600,00,0.00,N,5,-1000,
20230904,34300,34850,35200,33400,127907,4361594000,00,0.00,N,5,-750,
20230828,35050,36200,36550,34200,135393,4789574200,00,0.00,N,5,-1100,
20230821,36150,35800,37600,35100,128699,4670643500,00,0.00,N,2,350,
20230814,35800,38400,38550,34650,108675,3931969600,00,0.00,N,5,-2600,
20230807,38400,39850,39950,38200,116963,4573465300,00,0.00,N,5,-1250,
20230731,39650,39200,40400,39000,132409,5249589350,00,0.00,N,2,450,
20230724,39200,40600,40950,38250,188041,7359435050,00,0.00,N,5,-1750,
20230717,40950,38600,41600,38200,200717,8010357800,00,0.00,N,2,2350,
20230710,38600,35800,39950,35800,175686,6754947600,00,0.00,N,2,2550,
20230703,36050,39100,39150,35750,214387,8015380800,00,0.00,N,5,-2800,
20230626,38850,40600,40700,38800,223693,8837886850,00,0.00,N,5,-2050,
20230619,40900,44200,44300,40550,210466,8868784250,00,0.00,N,5,-3400,
20230612,44300,44550,44750,43250,616321,27223404600,00,0.00,N,5,-200,
20230605,44500,44500,45750,44050,795575,35942912150,00,0.00,N,2,250,
20230530,44250,45600,46350,44000,471449,21434843850,00,0.00,N,5,-1350,
20230522,45600,47200,47700,45200,253155,11705934800,00,0.00,N,5,-1600,
20230515,47200,50500,51000,45500,362305,17137947100,00,0.00,N,5,-3100,
20230508,50300,44450,50300,44350,255124,11838650850,00,0.00,N,2,5500,
20230502,44800,46450,46950,44550,107486,4906985900,00,0.00,N,5,-1650,
20230424,46450,51200,51200,46200,133640,6406219450,00,0.00,N,5,-4350,
20230417,50800,50600,52400,50000,107913,5526502200,00,0.00,N,2,200,
20230410,50600,49700,52700,49100,142809,7227964850,00,0.00,N,5,-100,
20230403,50700,50500,53500,50000,141110,7281806900,00,0.00,N,5,-500,
20230327,51200,47700,51500,46850,146603,7256261100,00,0.00,N,2,3500,
20230320,47700,49850,51100,47650,127394,6281699750,00,0.00,N,5,-2150,
20230313,49850,48500,50000,46000,441733,21812059650,00,0.00,N,2,2800,
20230306,47050,51000,51100,46850,133718,6545990500,00,0.00,N,5,-3950,
20230227,51000,51900,52000,49300,335113,17103654050,00,0.00,N,5,-900,
20230220,51900,46100,53000,45850,404697,20214034300,00,0.00,N,2,5850,
20230213,46050,46050,46800,45000,246108,11303196550,00,0.00,N,5,-350,
20230206,46400,48350,53600,45250,568383,26974513300,00,0.00,N,2,1400,
20230130,45000,46250,46600,45000,160223,7324228450,00,0.00,N,5,-1200,
20230125,46200,47350,48400,46150,78964,3695530800,00,0.00,N,5,-1550,
20230116,47750,48250,49450,46800,107060,5139937600,00,0.00,N,5,-450,
20230109,48200,48300,49800,47850,166853,8102286350,00,0.00,N,2,250,
20230102,47950,50300,51500,47850,190957,9457764000,00,0.00,N,5,-1400,
20221226,49350,51600,53200,49300,145970,7499885450,00,0.00,N,5,-2450,
20221219,51800,48700,52900,48700,134204,6791730600,00,0.00,N,2,3100,
20221212,48700,53800,54000,48700,157761,7985597650,00,0.00,N,5,-5000,
20221205,53700,46700,53900,44450,384043,19425583700,00,0.00,N,2,6650,
20221128,47050,46950,48600,46700,163160,7731495850,00,0.00,N,5,-1950,
20221121,49000,47800,49800,47300,83588,4059136000,00,0.00,N,2,1400,
20221114,47600,43900,48900,43500,373770,17858560500,00,0.00,N,2,3600,
20221107,44000,45600,46200,42900,112705,4977315500,00,0.00,N,5,-1600,
20221031,45600,46200,47400,44800,116605,5369775500,00,0.00,N,5,-900,
20221024,46500,46800,48000,45800,43700,2045919500,00,0.00,N,5,-300,
20221017,46800,47400,47700,46200,58830,2767249000,00,0.00,N,5,-700,
20221011,47500,46900,48000,46100,77031,3653792500,00,0.00,N,2,600,
20221004,46900,46300,47200,45800,63746,2955203000,00,0.00,N,2,400,
20220926,46500,46500,47700,45500,163995,7691016000,00,0.00,N,5,-300,
20220919,46800,47000,47300,45900,64900,3034755500,00,0.00,N,2,300,
20220913,46500,45700,46800,44600,53946,2479058000,00,0.00,N,2,800,
20220905,45700,45500,45700,44200,45331,2036984500,00,0.00,N,2,700,
20220829,45000,45900,46400,44100,56095,2525524000,00,0.00,N,5,-1200,
20220822,46200,47000,47000,45800,48260,2236570000,00,0.00,N,5,-600,
20220816,46800,46600,47400,45800,46316,2166470500,00,0.00,N,2,200,
20220808,46600,45800,47300,44900,80870,3708052500,00,0.00,N,2,400,
20220801,46200,44600,47000,43500,127810,5817423000,00,0.00,N,2,1300,
20220725,44900,43200,45100,43200,33255,1467634000,00,0.00,N,2,1600,
20220718,43300,42500,43700,42300,32570,1405192500,00,0.00,N,2,1000,
20220711,42300,43500,43500,41800,41565,1772337500,00,0.00,N,5,-500,
20220704,42800,43400,43800,42000,84920,3610917500,00,0.00,N,5,-500,
20220627,43300,43700,45200,42900,68940,3036658500,00,0.00,N,5,-200,
20220620,43500,45500,45700,42400,85890,3791474500,00,0.00,N,5,-1800,
20220613,45300,46200,46600,44300,134030,6077429500,00,0.00,N,5,-1300,
20220607,46600,47100,47400,46400,76266,3581255500,00,0.00,N,5,-800,
20220530,47400,47600,48200,47000,69001,3277110000,00,0.00,N,5,-400,
20220523,47800,47800,48800,46600,192200,9150319500,00,0.00,N,5,-200,
20220516,48000,48000,53700,47400,714570,35734907000,00,0.00,N,2,200,
20220509,47800,47300,48000,46100,113875,5359805500,00,0.00,N,2,200,
20220502,47600,49200,50200,46600,166396,7921238000,00,0.00,N,5,-2300,
20220425,49900,49400,51700,48600,214870,10784734500,00,0.00,N,2,200,
20220418,49700,49200,50600,48100,203560,10025906500,00,0.00,N,2,500,
20220411,49200,48400,49600,44800,562460,26293137000,00,0.00,N,5,-3800,
20220404,53000,50200,53600,49400,248936,12812668500,00,0.00,N,2,3700,
20220328,49300,44400,51100,43900,391655,18915366500,00,0.00,N,2,5000,
20220321,44300,43300,45600,42100,294640,12839892500,00,0.00,N,2,600,
20220314,43700,42000,44000,41500,89685,3864197000,00,0.00,N,2,1700,
20220307,42000,42100,42900,41300,86311,3628233000,00,0.00,N,5,-800,
20220228,42800,43000,43000,41700,158061,6659348000,00,0.00,N,3,0,
20220221,42800,44400,44800,42400,96690,4190803500,00,0.00,N,5,-1800,
20220214,44600,46000,46000,43500,53740,2395235000,00,0.00,N,5,-600,
20220207,45200,45400,46800,44400,94140,4305553000,00,0.00,N,5,-600,
20220203,45800,44000,45900,43500,25008,1127995000,00,0.00,N,2,2000,
20220124,43800,45400,46300,42500,100685,4453332500,00,0.00,N,5,-1400,
20220117,45200,44700,46000,43800,73470,3300468500,00,0.00,N,2,400,
20220110,44800,45300,46700,44400,84455,3845764000,00,0.00,N,5,-500,
20220103,45300,45100,46300,44200,58840,2644582000,00,0.00,N,5,-100,
20211227,45400,46500,47000,45300,90416,4193154500,00,0.00,N,5,-1000,
20211220,46400,44300,46400,44000,57165,2578401000,00,0.00,N,2,1600,
20211213,44800,44600,45700,43400,114840,5100808000,00,0.00,N,2,500,
20211206,44300,43900,45400,43100,112830,5000860500,00,0.00,N,2,400,
20211129,43900,43100,44400,41000,117085,5034037000,00,0.00,N,2,800,
20211122,43100,43200,44400,42800,67635,2944468500,00,0.00,N,5,-500,
20211115,43600,46200,46400,43000,84685,3775812500,00,0.00,N,5,-2600,
20211108,46200,46500,47100,45400,76725,3537232000,00,0.00,N,5,-800,
20211101,47000,45300,47600,45100,95495,4405872000,00,0.00,N,2,1500,
20211025,45500,45600,47100,45100,63600,2929678000,00,0.00,N,5,-500,
20211018,46000,46000,47100,45100,60390,2787778000,00,0.00,N,2,100,
20211012,45900,45500,47000,44700,61026,2781782500,00,0.00,N,2,400,
20211005,45500,44800,46100,44200,94961,4277878500,00,0.00,N,2,100,
20210927,45400,46800,47100,44900,106360,4869934000,00,0.00,N,5,-1000,
20210923,46400,47200,47600,45900,47388,2207939000,00,0.00,N,5,-1100,
20210913,47500,48100,49400,47200,86305,4154880000,00,0.00,N,5,-700,
20210906,48200,48500,49900,48000,58775,2873668000,00,0.00,N,5,-600,
20210830,48800,48500,49600,48100,87580,4281973500,00,0.00,N,2,300,
20210823,48500,45500,49100,45500,116515,5583703500,00,0.00,N,2,3000,
20210817,45500,47600,47800,45200,120081,5547287000,00,0.00,N,5,-1600,
20210809,47100,50100,50200,46900,123435,5939564500,00,0.00,N,5,-3500,
20210802,50600,49000,51000,47400,126830,6267851000,00,0.00,N,2,2000,
20210726,48600,51100,51100,48200,87480,4326992000,00,0.00,N,5,-2100,
20210719,50700,51100,52300,49500,97225,4904866500,00,0.00,N,5,-400,
20210712,51100,50500,52200,50400,126555,6481407000,00,0.00,N,2,200,