KissMeData/008730/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,21350,23800,23900,20500,277332,6164830900,00,0.00,N,5,-2300,
20241125,23650,24000,24600,23000,408544,9623256050,00,0.00,N,2,100,
20241118,23550,23550,24600,23100,216164,5128927800,00,0.00,N,5,-800,
20241111,24350,28300,29300,23000,439408,11563535600,00,0.00,N,5,-3950,
20241104,28300,29550,30000,25700,467152,13155093500,00,0.00,N,5,-1200,
20241028,29500,27550,30150,27400,430660,12428656100,00,0.00,N,2,1950,
20241021,27550,27300,28950,24600,386980,10259410000,00,0.00,N,2,300,
20241014,27250,25300,30250,25050,1255317,34796078250,00,0.00,N,2,1850,
20241007,25400,22300,27250,22150,698139,17597957600,00,0.00,N,2,3100,
20240930,22300,23500,23650,22100,127625,2918194600,00,0.00,N,5,-1000,
20240923,23300,21900,23650,21200,217417,4951240850,00,0.00,N,2,2000,
20240919,21300,21700,21950,20850,77918,1668187450,00,0.00,N,3,0,
20240909,21300,20850,21750,20250,207397,4338733700,00,0.00,N,3,0,
20240902,21300,23700,24050,21200,300204,6823218850,00,0.00,N,5,-2000,
20240826,23300,22800,23350,21650,163612,3668707200,00,0.00,N,2,500,
20240819,22800,23100,23500,22300,221861,5074159900,00,0.00,N,5,-300,
20240812,23100,21250,23500,20900,265134,5855173950,00,0.00,N,2,1700,
20240805,21400,23050,23750,20200,658807,14437287600,00,0.00,N,5,-2500,
20240729,23900,29900,30250,21100,2398529,57672875950,00,0.00,N,5,-6100,
20240722,30000,33000,33000,29800,464449,14362873150,00,0.00,N,5,-3000,
20240715,33000,37050,37100,31550,578644,19463161350,00,0.00,N,5,-3900,
20240708,36900,38850,39500,35950,393265,14659503750,00,0.00,N,5,-1600,
20240701,38500,35950,41700,34500,1085882,41718347700,00,0.00,N,2,2400,
20240624,36100,37400,38400,35150,431266,15776959100,00,0.00,N,5,-1600,
20240617,37700,39600,41450,37200,519125,19921122850,00,0.00,N,5,-2000,
20240610,39700,40250,42700,38700,1023515,41607195550,00,0.00,N,2,200,
20240603,39500,35200,40650,34900,926059,35755398350,00,0.00,N,2,4650,
20240527,34850,30650,35450,30400,474044,15881383800,00,0.00,N,2,4250,
20240520,30600,32250,32400,30300,314544,9767372750,00,0.00,N,5,-1300,
20240513,31900,33300,33900,30600,360255,11433916300,00,0.00,N,5,-1400,
20240507,33300,32500,34100,32500,242709,8034794150,00,0.00,N,2,950,
20240429,32350,32700,34650,32300,347112,11519096100,00,0.00,N,5,-300,
20240422,32650,33300,34300,32300,240980,8012122900,00,0.00,N,2,50,
20240415,32600,35050,36150,31800,344853,11654216950,00,0.00,N,5,-2550,
20240408,35150,34250,36750,33150,283312,9800958050,00,0.00,N,2,300,
20240401,34850,35400,36650,34200,521414,18510374300,00,0.00,N,5,-500,
20240325,35350,42500,44000,34950,920967,35331736550,00,0.00,N,5,-7400,
20240318,42750,40900,44800,40100,418430,17625306500,00,0.00,N,2,2350,
20240311,40400,43350,44500,40200,689364,28745213900,00,0.00,N,5,-3000,
20240304,43400,42000,47000,39200,1167204,49335007450,00,0.00,N,2,1950,
20240226,41450,48550,48900,39150,1398887,60401344650,00,0.00,N,5,-7000,
20240219,48450,45250,49100,42450,2164679,99623660800,00,0.00,N,2,3200,
20240213,45250,33900,47000,33900,2053441,85077126500,00,0.00,N,2,11650,
20240205,33600,29400,34050,29400,733203,23551845750,00,0.00,N,2,4500,
20240129,29100,27300,30350,27050,377346,10935886750,00,0.00,N,2,2350,
20240122,26750,27550,27550,24950,331140,8626472200,00,0.00,N,5,-850,
20240115,27600,29200,29350,26550,353220,9795180100,00,0.00,N,5,-1450,
20240108,29050,30350,30450,28450,189831,5600581250,00,0.00,N,5,-1250,
20240102,30300,31700,32000,29350,247371,7465014450,00,0.00,N,5,-1400,
20231226,31700,31750,33350,31450,724800,23284205000,00,0.00,N,5,-300,
20231218,32000,31750,33400,31450,567291,18296595100,00,0.00,N,2,250,
20231211,31750,33650,34000,31700,300900,9887499450,00,0.00,N,5,-1500,
20231204,33250,34650,34650,32800,195034,6519144900,00,0.00,N,5,-1400,
20231127,34650,35350,35400,34050,160954,5569333400,00,0.00,N,5,-700,
20231120,35350,34500,35550,33500,267872,9262240400,00,0.00,N,2,650,
20231113,34700,33700,36050,32150,404860,13650706500,00,0.00,N,2,1400,
20231106,33300,29950,36700,29550,870145,29494925600,00,0.00,N,2,4100,
20231030,29200,29200,29750,27850,226578,6498858100,00,0.00,N,3,0,
20231023,29200,29250,30650,27550,471845,13685285250,00,0.00,N,5,-50,
20231016,29250,31600,33050,28600,417585,12954797150,00,0.00,N,5,-3150,
20231010,32400,30250,32550,29400,557004,17390390450,00,0.00,N,2,3250,
20231004,29150,27750,30100,26450,1346316,37255851500,00,0.00,N,2,1400,
20230925,27750,29050,29050,27200,170044,4782095750,00,0.00,N,5,-1300,
20230918,29050,31100,31300,28400,233009,6962017000,00,0.00,N,5,-2400,
20230911,31450,31200,31700,30350,221015,6842638000,00,0.00,N,2,350,
20230904,31100,31000,32350,30750,218511,6850604150,00,0.00,N,5,-100,
20230828,31200,30950,32750,30600,307362,9756447400,00,0.00,N,2,250,
20230821,30950,32650,36000,30400,985205,32532460950,00,0.00,N,5,-1500,
20230814,32450,33200,33450,31400,238485,7706555900,00,0.00,N,5,-750,
20230807,33200,34350,34350,32350,275330,9138001450,00,0.00,N,5,-1250,
20230731,34450,34750,37300,33250,443792,15487926750,00,0.00,N,5,-250,
20230724,34700,36900,38600,32700,854855,30585523000,00,0.00,N,5,-2500,
20230717,37200,35800,38600,34250,1136089,41687316800,00,0.00,N,2,1200,
20230710,36000,30400,39000,30200,1178967,40816846200,00,0.00,N,2,5800,
20230703,30200,30300,31200,29550,377565,11429993050,00,0.00,N,2,100,
20230626,30100,33300,33400,29500,853985,26182543100,00,0.00,N,5,-2900,
20230619,33000,36550,39650,32750,1469042,53782526900,00,0.00,N,5,-3650,
20230612,36650,35800,38150,35000,379236,13898155150,00,0.00,N,2,550,
20230605,36100,36700,36950,35500,220264,8008317850,00,0.00,N,5,-100,
20230530,36200,35500,36550,34850,224846,8032943600,00,0.00,N,2,700,
20230522,35500,36150,37900,35400,566205,20761428900,00,0.00,N,5,-600,
20230515,36100,37600,38350,33800,508868,18214839050,00,0.00,N,5,-1050,
20230508,37150,39550,41000,37050,265136,10386024300,00,0.00,N,5,-2200,
20230502,39350,38700,40250,38300,175336,6878315550,00,0.00,N,2,750,
20230424,38600,39850,41000,36800,411994,15862504250,00,0.00,N,5,-1950,
20230417,40550,40900,42100,39700,439752,18087621450,00,0.00,N,2,50,
20230410,40500,42500,46300,40500,1450430,61715036050,00,0.00,N,5,-2150,
20230403,42650,41400,44750,39900,520374,22352687550,00,0.00,N,2,2050,
20230327,40600,39900,43800,38700,488327,20066276950,00,0.00,N,2,700,
20230320,39900,39800,41900,38700,517608,20703889250,00,0.00,N,5,-450,
20230313,40350,42650,43500,39700,492317,20425980600,00,0.00,N,5,-3100,
20230306,43450,47600,49850,42750,745333,34618767850,00,0.00,N,5,-3900,
20230227,47350,47000,48800,45800,434791,20549127800,00,0.00,N,2,350,
20230220,47000,47850,47900,45700,323486,15185414300,00,0.00,N,5,-650,
20230213,47650,50500,51100,44700,880147,41730304050,00,0.00,N,5,-2200,
20230206,49850,41450,49950,41250,1317467,59593794150,00,0.00,N,2,9100,
20230130,40750,37200,41200,37200,493264,19464540050,00,0.00,N,2,3650,
20230125,37100,39700,40000,36800,418300,15869441250,00,0.00,N,5,-2000,
20230116,39100,41100,41900,38550,434633,17508741450,00,0.00,N,5,-1650,
20230109,40750,37500,41300,37200,784184,30876702750,00,0.00,N,2,3600,
20230102,37150,36500,38500,35400,926223,34082043800,00,0.00,N,2,700,
20221226,36450,34400,37700,34400,1484239,54079402950,00,0.00,N,2,2200,
20221219,34250,34550,36950,32750,1748029,60820475350,00,0.00,N,5,-150,
20221212,34400,35300,38850,34350,1084295,40126324950,00,0.00,N,5,-500,
20221205,34900,31850,35750,31800,1621325,55055507250,00,0.00,N,2,3050,
20221128,31850,32300,33500,30900,428312,13789654700,00,0.00,N,5,-750,
20221121,32600,32450,33500,31550,228246,7446956950,00,0.00,N,2,150,
20221114,32450,33700,34150,31900,249474,8184549800,00,0.00,N,5,-1300,
20221107,33750,34300,34650,32200,477225,15882988900,00,0.00,N,5,-200,
20221031,33950,32050,35450,31100,1026524,34786818350,00,0.00,N,2,2250,
20221024,31700,30300,32300,29450,518630,15903819700,00,0.00,N,2,1650,
20221017,30050,27450,33250,26200,896900,27879888150,00,0.00,N,2,2350,
20221011,27700,29600,29600,26800,482151,13543160900,00,0.00,N,5,-2350,
20221004,30050,27300,31700,26800,1418892,42690638950,00,0.00,N,2,3350,
20220926,26700,34150,44350,26350,5335634,175049407550,00,0.00,N,5,-7450,
20220919,34150,31850,35750,30600,790465,26333791750,00,0.00,N,2,2000,
20220913,32150,32000,33600,30050,457741,14698452200,00,0.00,N,2,900,
20220905,31250,31000,32150,29900,360506,11196823600,00,0.00,N,2,250,
20220829,31000,29150,32550,29050,1651027,49557721250,00,0.00,N,2,1200,
20220822,29800,28550,30450,27650,568175,16541058750,00,0.00,N,2,900,
20220816,28900,27900,29800,25500,1006530,28066465250,00,0.00,N,2,1050,
20220808,27850,24150,28050,24000,727426,19171027000,00,0.00,N,2,3700,
20220801,24150,23450,25200,23200,374083,9099258350,00,0.00,N,2,700,
20220725,23450,20600,23600,20600,530603,11884002050,00,0.00,N,2,3050,
20220718,20400,20000,20650,19700,962288,17428910700,00,0.00,N,2,400,
20220711,20000,18950,20050,18500,127224,2457655150,00,0.00,N,2,1000,
20220704,19000,19050,19350,18450,106418,2013282250,00,0.00,N,2,50,
20220627,18950,18350,19800,18200,279451,5261830550,00,0.00,N,2,700,
20220620,18250,19950,19950,17050,436903,7882013500,00,0.00,N,5,-1550,
20220613,19800,21200,21200,18750,378081,7423071750,00,0.00,N,5,-1450,
20220607,21250,23450,23650,20950,429595,9309954650,00,0.00,N,5,-2200,
20220530,23450,22100,23900,22000,162490,3732421650,00,0.00,N,2,1350,
20220523,22100,22100,22200,21550,81520,1781456800,00,0.00,N,2,50,
20220516,22050,22250,22400,21500,97446,2152633650,00,0.00,N,5,-200,
20220509,22250,23900,23900,22150,129964,2951573500,00,0.00,N,5,-1650,
20220502,23900,22400,24100,22250,134014,3100419950,00,0.00,N,2,1350,
20220425,22550,23000,23100,22100,124858,2827165900,00,0.00,N,5,-650,
20220418,23200,23550,23750,23150,148905,3479669400,00,0.00,N,5,-350,
20220411,23550,23500,23700,23050,103018,2411665650,00,0.00,N,2,50,
20220404,23500,23750,24150,22950,214159,5028045400,00,0.00,N,5,-250,
20220328,23750,24200,24950,23450,245111,5908897250,00,0.00,N,5,-450,
20220321,24200,23800,24400,23600,188132,4521423200,00,0.00,N,2,400,
20220314,23800,23400,23800,22300,142157,3269224200,00,0.00,N,2,400,
20220307,23400,23800,23800,22700,92875,2160989150,00,0.00,N,5,-400,
20220228,23800,23550,25000,23350,327562,7860376400,00,0.00,N,2,150,
20220221,23650,24750,26150,23300,980102,23817278350,00,0.00,N,5,-1350,
20220214,25000,24400,25800,23800,185231,4610135050,00,0.00,N,2,100,
20220207,24900,25300,25650,24300,305277,7668208150,00,0.00,N,5,-400,
20220203,25300,22600,26450,22550,240073,5958727800,00,0.00,N,2,2800,
20220124,22500,24300,24300,21300,275605,6218582500,00,0.00,N,5,-1800,
20220117,24300,25450,25550,23850,217064,5317908100,00,0.00,N,5,-1150,
20220110,25450,27200,28450,25100,674059,17927509500,00,0.00,N,5,-1700,
20220103,27150,27300,27600,25350,690457,18322391900,00,0.00,N,5,-100,
20211227,27250,25700,28100,25500,625772,16677010550,00,0.00,N,2,1550,
20211220,25700,26700,26750,24800,673307,17212612550,00,0.00,N,5,-1000,
20211213,26700,24850,27000,24100,890408,23116251750,00,0.00,N,2,1950,
20211206,24750,23850,25000,23700,487872,11878082200,00,0.00,N,2,900,
20211129,23850,21950,24250,21350,885320,20225698450,00,0.00,N,2,1100,
20211122,22750,22050,23550,21850,487106,11055485550,00,0.00,N,2,750,
20211115,22000,20600,22050,20150,317662,6685151400,00,0.00,N,2,1400,
20211108,20600,21050,21150,19800,234981,4808023550,00,0.00,N,5,-450,
20211101,21050,22000,22050,20900,319824,6795742300,00,0.00,N,5,-950,
20211025,22000,22450,22850,21750,255007,5718324950,00,0.00,N,5,-450,
20211018,22450,23100,23500,22150,409929,9293954850,00,0.00,N,5,-400,
20211012,22850,23150,23850,22050,523588,11933127900,00,0.00,N,5,-550,
20211005,23400,24950,24950,22750,809128,19058102050,00,0.00,N,5,-1450,
20210927,24850,26200,26800,23150,2216671,55281902400,00,0.00,N,5,-1350,
20210923,26200,22750,28400,22550,2365514,60829328750,00,0.00,N,2,3350,
20210913,22850,20500,24200,20100,1944178,44189954800,00,0.00,N,2,2300,
20210906,20550,21200,21200,20350,181758,3795162650,00,0.00,N,5,-500,
20210830,21050,20050,21150,19950,174015,3589194500,00,0.00,N,2,1050,
20210823,20000,18950,20050,18550,227153,4379006000,00,0.00,N,2,1050,
20210817,18950,20250,20550,18650,267619,5271663500,00,0.00,N,5,-1400,
20210809,20350,21250,21250,20150,270998,5585182050,00,0.00,N,5,-850,
20210802,21200,21200,21300,20800,138026,2901080200,00,0.00,N,3,0,
20210726,21200,21600,21650,20850,165431,3497440900,00,0.00,N,5,-300,
20210719,21500,21900,22000,21200,231316,4978876200,00,0.00,N,5,-550,
20210712,22050,21150,22550,20850,389482,8433614850,00,0.00,N,2,1100,