KissMeData/003960/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,38500,38450,39700,38050,52647,2034616400,00,0.00,N,5,-450,
20250414,38950,36400,39050,36350,59459,2247782725,00,0.00,N,2,2950,
20250407,36000,35400,37250,34150,107511,3811856100,00,0.00,N,5,-900,
20250331,36900,38750,38750,34200,117879,4346585425,00,0.00,N,5,-2200,
20250324,39100,40600,41200,38450,87974,3495211950,00,0.00,N,5,-1700,
20250317,40800,40800,41750,39700,142870,5801585225,00,0.00,N,2,450,
20250310,40350,44000,44050,38750,209102,8532988000,00,0.00,N,5,-3600,
20250304,43950,40750,44900,40100,150789,6517568875,00,0.00,N,2,3200,
20250224,40750,43000,43800,40500,133859,5684149550,00,0.00,N,5,-2250,
20250217,43000,42300,43500,41350,127395,5378807500,00,0.00,N,2,700,
20250210,42300,41450,43150,40600,112369,4666201750,00,0.00,N,2,800,
20250203,41500,39000,42700,38050,443079,17374788400,00,0.00,N,2,1850,
20250131,39650,39950,40500,39500,34246,1363833750,00,0.00,N,5,-550,
20250120,40200,42100,42600,39450,211047,8609891700,00,0.00,N,5,-1300,
20250113,41500,42100,42350,40650,121856,5055936300,00,0.00,N,5,-800,
20250106,42300,40800,42600,40050,140070,5787998050,00,0.00,N,2,1950,
20241230,40350,39700,41500,39200,74873,3040634850,00,0.00,N,2,400,
20241223,39950,41800,49200,39450,466134,20309592800,00,0.00,N,5,-1750,
20241216,41700,42400,45650,41150,168949,7346525300,00,0.00,N,5,-500,
20241209,42200,37450,42300,36250,136719,5380402900,00,0.00,N,2,3850,
20241202,38350,40300,42400,36900,166620,6626468000,00,0.00,N,5,-1750,
20241125,40100,40750,42500,40100,94613,3885434300,00,0.00,N,5,-650,
20241118,40750,40700,42650,39750,116209,4773837300,00,0.00,N,2,150,
20241111,40600,42250,42500,37800,252008,10058438100,00,0.00,N,5,-1650,
20241104,42250,43700,48050,42150,214653,9663788650,00,0.00,N,5,-1450,
20241028,43700,42350,46450,42150,251770,11192815750,00,0.00,N,2,1350,
20241021,42350,44800,45450,42100,162961,7121870000,00,0.00,N,5,-2300,
20241014,44650,48000,49900,44250,313787,14719478950,00,0.00,N,5,-3400,
20241007,48050,48700,50000,48050,240340,11785111750,00,0.00,N,5,-450,
20240930,48500,53300,53400,46600,195904,9804715550,00,0.00,N,5,-4800,
20240923,53300,52800,53900,51200,303099,15933669200,00,0.00,N,2,900,
20240919,52400,53000,53500,50100,136592,7075736700,00,0.00,N,5,-300,
20240909,52700,52400,53800,51300,209285,10976587200,00,0.00,N,5,-700,
20240902,53400,58500,59400,52300,294435,16324451600,00,0.00,N,5,-4500,
20240826,57900,57900,59200,56300,264731,15303725200,00,0.00,N,2,600,
20240819,57300,63000,63100,56300,1039334,61804759800,00,0.00,N,5,-5900,
20240812,63200,62200,76900,61100,1656616,112569063900,00,0.00,N,2,700,
20240805,62500,62200,71600,52800,1818536,113838171400,00,0.00,N,5,-2500,
20240729,65000,70900,71800,63000,737405,49849208700,00,0.00,N,5,-5400,
20240722,70400,77800,83000,67200,1469239,110333957000,00,0.00,N,5,-8400,
20240715,78800,85400,92000,77600,1548403,131477665500,00,0.00,N,5,-6600,
20240708,85400,83700,109900,81700,3313997,318301582100,00,0.00,N,2,8900,
20240701,76500,90000,90900,72600,1379234,109439036700,00,0.00,N,5,-14400,
20240624,90900,71500,94300,66500,1716333,135441469200,00,0.00,N,2,21700,
20240617,69200,70000,80000,61900,6228399,446899098400,00,0.00,N,2,7600,
20240610,61600,42350,61600,41400,1202615,65813946050,00,0.00,N,2,19250,
20240603,42350,43800,44400,41500,91406,3904535350,00,0.00,N,5,-1150,
20240527,43500,46500,47000,43250,125562,5616696100,00,0.00,N,5,-2500,
20240520,46000,44400,46850,43600,241419,11010129500,00,0.00,N,2,1200,
20240513,44800,41300,47800,40050,382294,17000412200,00,0.00,N,2,4000,
20240507,40800,37850,43000,37100,193545,7856248550,00,0.00,N,2,3000,
20240429,37800,37950,38400,37000,47716,1799942350,00,0.00,N,5,-100,
20240422,37900,35400,38400,35100,125665,4666295650,00,0.00,N,2,2900,
20240415,35000,34900,36700,33850,80472,2816023500,00,0.00,N,2,100,
20240408,34900,33400,36150,33200,93029,3248320300,00,0.00,N,2,1500,
20240401,33400,35650,35850,33200,88398,3050073650,00,0.00,N,5,-2250,
20240325,35650,36200,36700,34250,78875,2785068200,00,0.00,N,5,-200,
20240318,35850,35350,36250,34900,74841,2660858250,00,0.00,N,2,500,
20240311,35350,38350,38400,35150,90822,3301417700,00,0.00,N,5,-3000,
20240304,38350,36000,39400,35950,142424,5391129750,00,0.00,N,2,2400,
20240226,35950,38800,39200,35700,118177,4371071800,00,0.00,N,5,-3300,
20240219,39250,37100,40800,36600,251473,9804771800,00,0.00,N,2,3050,
20240213,36200,36700,36950,35100,85496,3084715250,00,0.00,N,5,-450,
20240205,36650,35400,38900,35100,241184,8945873300,00,0.00,N,2,1400,
20240129,35250,31150,37000,31000,377754,13163382350,00,0.00,N,2,4400,
20240122,30850,31800,32150,30300,83067,2573103350,00,0.00,N,5,-950,
20240115,31800,32600,32800,30500,50679,1592957550,00,0.00,N,5,-800,
20240108,32600,32550,34400,31850,78797,2618667400,00,0.00,N,2,400,
20240102,32200,31300,32750,31000,56389,1797682500,00,0.00,N,2,900,
20231226,31300,32650,32800,30750,65599,2064104450,00,0.00,N,5,-1350,
20231218,32650,32700,33900,32500,105545,3485470700,00,0.00,N,2,50,
20231211,32600,32800,35000,31650,151823,5040905800,00,0.00,N,5,-100,
20231204,32700,31600,34000,31150,134737,4440472550,00,0.00,N,2,1200,
20231127,31500,33600,34500,31150,181695,5848687800,00,0.00,N,5,-2300,
20231120,33800,29500,35200,29300,379858,12402121250,00,0.00,N,2,4300,
20231113,29500,30000,30000,27200,200944,5780630300,00,0.00,N,5,-400,
20231106,29900,28550,30400,27850,99159,2911373000,00,0.00,N,2,1500,
20231030,28400,27700,28550,27300,32657,917700550,00,0.00,N,2,700,
20231023,27700,26250,27850,26200,33691,912405500,00,0.00,N,2,1150,
20231016,26550,27700,28700,26400,78535,2178610500,00,0.00,N,5,-1150,
20231010,27700,26000,27700,25800,20298,545366650,00,0.00,N,2,1700,
20231004,26000,26350,26500,25500,27179,701786700,00,0.00,N,5,-400,
20230925,26400,27350,27350,25900,20693,549371100,00,0.00,N,5,-950,
20230918,27350,28650,28650,27150,40749,1131119550,00,0.00,N,5,-1250,
20230911,28600,28100,28600,27600,42362,1183314200,00,0.00,N,2,500,
20230904,28100,28500,28500,27400,52686,1471520350,00,0.00,N,5,-400,
20230828,28500,28750,29150,28050,70743,2024206950,00,0.00,N,5,-500,
20230821,29000,28200,30900,27550,270878,7880701650,00,0.00,N,2,800,
20230814,28200,28200,28600,27000,131609,3679511450,00,0.00,N,2,400,
20230807,27800,26650,28050,25950,105655,2857648100,00,0.00,N,2,1150,
20230731,26650,24950,26750,24550,61192,1565295150,00,0.00,N,2,2050,
20230724,24600,25700,25900,23100,423139,10341729350,00,0.00,N,5,-1350,
20230717,25950,26200,27300,25350,74813,1956980900,00,0.00,N,5,-100,
20230710,26050,24900,26150,24800,59777,1516313200,00,0.00,N,2,1350,
20230703,24700,26000,26600,24600,200048,4995171500,00,0.00,N,5,-1350,
20230626,26050,27450,27450,25350,89613,2358154700,00,0.00,N,5,-1400,
20230619,27450,29050,29600,27250,148133,4153252900,00,0.00,N,5,-1600,
20230612,29050,29650,31500,28150,678366,20060047250,00,0.00,N,5,-400,
20230605,29450,28600,30000,28450,71071,2087788850,00,0.00,N,2,950,
20230530,28500,28400,28650,27950,35408,1004211050,00,0.00,N,2,150,
20230522,28350,28350,30500,28250,114586,3343572750,00,0.00,N,2,50,
20230515,28300,29200,29200,27450,102738,2900175950,00,0.00,N,5,-850,
20230508,29150,28600,29400,27550,132273,3783661850,00,0.00,N,2,1000,
20230502,28150,26800,28750,26600,47965,1336777500,00,0.00,N,2,1350,
20230424,26800,27100,29450,26550,138765,3854704950,00,0.00,N,5,-350,
20230417,27150,25600,33950,24700,416615,11407543450,00,0.00,N,2,1550,
20230410,25600,25800,25800,24500,113701,2851387950,00,0.00,N,5,-200,
20230403,25800,25250,26050,25050,41797,1068529000,00,0.00,N,2,550,
20230327,25250,24800,25700,24500,45917,1159198850,00,0.00,N,2,250,
20230320,25000,25750,25850,24600,36179,909061000,00,0.00,N,5,-900,
20230313,25900,25050,26150,24050,60042,1492935200,00,0.00,N,2,600,
20230306,25300,26450,26600,24950,63363,1632718700,00,0.00,N,5,-1150,
20230227,26450,26950,27050,26100,54791,1451308450,00,0.00,N,5,-800,
20230220,27250,27000,28400,26850,58856,1628645050,00,0.00,N,2,50,
20230213,27200,27000,28300,26600,54056,1465866200,00,0.00,N,2,100,
20230206,27100,27800,28300,27100,74431,2053629350,00,0.00,N,5,-900,
20230130,28000,28200,28450,27500,76667,2138898350,00,0.00,N,5,-150,
20230125,28150,28300,28350,27600,46644,1306293350,00,0.00,N,5,-150,
20230116,28300,28550,29100,27800,42858,1220431050,00,0.00,N,5,-500,
20230109,28800,27000,29900,26950,121625,3509907500,00,0.00,N,2,1800,
20230102,27000,27150,28100,25150,118388,3168433600,00,0.00,N,5,-150,
20221226,27150,26300,27700,25550,88747,2374593650,00,0.00,N,2,850,
20221219,26300,26550,27100,25400,49166,1292738200,00,0.00,N,5,-500,
20221212,26800,26650,26850,25850,62269,1639913700,00,0.00,N,3,0,
20221205,26800,25800,26850,25050,70064,1837597000,00,0.00,N,2,850,
20221128,25950,24600,26200,23800,70092,1751220100,00,0.00,N,2,1300,
20221121,24650,25000,25000,24000,63595,1554680950,00,0.00,N,5,-350,
20221114,25000,24450,25350,24200,63477,1578147650,00,0.00,N,2,400,
20221107,24600,23100,25000,23000,69256,1664396450,00,0.00,N,2,1550,
20221031,23050,23650,24150,22500,71016,1663252650,00,0.00,N,5,-400,
20221024,23450,24500,24950,23450,106219,2538364000,00,0.00,N,5,-950,
20221017,24400,24900,25800,24100,50446,1256189000,00,0.00,N,5,-700,
20221011,25100,24600,25600,23800,50152,1231611700,00,0.00,N,5,-500,
20221004,25600,23700,25900,23700,44789,1108438650,00,0.00,N,2,1900,
20220926,23700,25150,25400,23050,157900,3770398050,00,0.00,N,5,-1900,
20220919,25600,25600,26750,25000,68719,1772644650,00,0.00,N,5,-300,
20220913,25900,25350,26400,25350,52316,1359465150,00,0.00,N,2,650,
20220905,25250,25950,26550,25150,73503,1892679100,00,0.00,N,5,-700,
20220829,25950,26700,27700,25700,141000,3733418400,00,0.00,N,5,-1800,
20220822,27750,27600,28000,26050,138924,3758164050,00,0.00,N,5,-300,
20220816,28050,27600,28650,27250,128218,3572824700,00,0.00,N,2,800,
20220808,27250,25650,27700,25500,177062,4689104750,00,0.00,N,2,1650,
20220801,25600,24850,26250,24350,87433,2211336350,00,0.00,N,2,650,
20220725,24950,24700,25000,23650,83346,2028953950,00,0.00,N,2,250,
20220718,24700,22800,25100,22700,92745,2232814550,00,0.00,N,2,1900,
20220711,22800,25200,25300,22300,74277,1742202900,00,0.00,N,5,-1800,
20220704,24600,23650,24900,23600,75378,1830203450,00,0.00,N,2,800,
20220627,23800,24700,25650,23300,105927,2593782450,00,0.00,N,5,-400,
20220620,24200,26900,27050,22950,177865,4372321550,00,0.00,N,5,-2700,
20220613,26900,29300,30000,26200,194884,5460462300,00,0.00,N,5,-3000,
20220607,29900,30700,31700,29500,90430,2762895350,00,0.00,N,5,-800,
20220530,30700,31300,31750,30300,96297,2983172450,00,0.00,N,5,-300,
20220523,31000,31000,31400,29850,176955,5402183900,00,0.00,N,2,200,
20220516,30800,31350,33350,30250,442049,14145440950,00,0.00,N,5,-50,
20220509,30850,31000,32000,29250,470922,14437257650,00,0.00,N,5,-300,
20220502,31150,32800,34700,30750,489424,16120426300,00,0.00,N,5,-1650,
20220425,32800,37450,41400,32500,4035711,152430638050,00,0.00,N,2,600,
20220418,32200,30550,33600,30400,889309,28638267950,00,0.00,N,2,1700,
20220411,30500,28300,30750,28150,254615,7564077200,00,0.00,N,2,2200,
20220404,28300,30050,30250,28300,193814,5660287800,00,0.00,N,5,-1350,
20220328,29650,29100,30050,28400,240608,7042231650,00,0.00,N,2,700,
20220321,28950,27600,30800,27500,609441,18061313000,00,0.00,N,2,1350,
20220314,27600,27300,27900,26500,130191,3542636900,00,0.00,N,2,250,
20220307,27350,28200,28250,27100,100078,2746118650,00,0.00,N,5,-600,
20220228,27950,28200,29700,27750,217875,6231078600,00,0.00,N,5,-250,
20220221,28200,27800,28600,26650,314655,8671172200,00,0.00,N,2,200,
20220214,28000,28000,28850,27000,188059,5247124100,00,0.00,N,5,-600,
20220207,28600,27950,29500,27500,213092,6090057800,00,0.00,N,2,900,
20220203,27700,26850,28100,26400,64021,1740523700,00,0.00,N,2,1700,
20220124,26000,26350,26700,24800,164823,4226178850,00,0.00,N,5,-500,
20220117,26500,28450,29550,26150,294944,8221374600,00,0.00,N,5,-1250,
20220110,27750,27500,28950,27400,243343,6855340350,00,0.00,N,2,800,
20220103,26950,25800,28250,25800,223855,6071197400,00,0.00,N,2,1700,
20211227,25250,25500,25900,24500,177648,4461848100,00,0.00,N,5,-150,
20211220,25400,25900,26150,24700,175442,4441112900,00,0.00,N,5,-750,
20211213,26150,26900,27000,25000,151721,3935798100,00,0.00,N,5,-750,
20211206,26900,25450,27500,25450,504483,13330051600,00,0.00,N,2,1000,
20211129,25900,25050,25900,22350,347320,8354408650,00,0.00,N,2,100,
20211122,25800,27150,27150,25400,225796,5890009850,00,0.00,N,5,-1200,
20211115,27000,29450,30750,27000,482917,14118742750,00,0.00,N,5,-1350,
20211108,28350,26800,29300,24000,314260,8449897750,00,0.00,N,2,1550,
20211101,26800,27800,29350,26800,158827,4482626850,00,0.00,N,5,-1000,
20211025,27800,27850,28500,27250,96050,2673688350,00,0.00,N,5,-300,
20211018,28100,28300,28600,27550,113029,3164099200,00,0.00,N,5,-300,
20211012,28400,27500,28600,26350,120613,3281876600,00,0.00,N,2,700,
20211005,27700,27000,28000,26200,116767,3159297300,00,0.00,N,2,400,
20210927,27300,30000,30000,26950,212543,5978880700,00,0.00,N,5,-2400,
20210923,29700,30400,30450,29400,92278,2744453250,00,0.00,N,5,-900,
20210913,30600,32000,32800,30000,228332,7129796300,00,0.00,N,5,-1600,
20210906,32200,33350,34650,31650,289745,9546478750,00,0.00,N,5,-1100,
20210830,33300,31400,33500,29950,414005,13168359850,00,0.00,N,2,1900,
20210823,31400,27600,32450,26800,567385,16879574100,00,0.00,N,2,4100,
20210817,27300,28000,32950,26800,1375341,41112273050,00,0.00,N,5,-100,
20210809,27400,27950,27950,25900,186160,5032761800,00,0.00,N,5,-550,
20210802,27950,26800,29700,26300,420490,11794328550,00,0.00,N,2,1100,
20210726,26850,26200,27200,25300,139234,3664335400,00,0.00,N,2,650,
20210719,26200,27750,27750,25650,157906,4178748700,00,0.00,N,5,-1500,
20210712,27700,25950,28200,25950,184784,5013487100,00,0.00,N,2,1600,