KissMeData/008930/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,29950,32500,33350,29100,1713707,53443790350,00,0.00,N,5,-2950,
20241125,32900,32500,36800,32250,3326246,115183676300,00,0.00,N,2,350,
20241118,32550,31700,34350,30750,1750879,57102173150,00,0.00,N,2,550,
20241111,32000,36550,37500,31400,3580664,118486660600,00,0.00,N,5,-5100,
20241104,37100,37450,40450,36550,8173501,314249949600,00,0.00,N,2,850,
20241028,36250,40100,52500,34500,25645386,1160251735200,00,0.00,N,5,-4450,
20241021,40700,36350,44400,32400,10613775,423738593650,00,0.00,N,2,4350,
20241014,36350,32900,37300,32500,2354845,83183147950,00,0.00,N,2,3450,
20241007,32900,32200,33250,31800,427830,13990553000,00,0.00,N,2,700,
20240930,32200,32250,32550,31200,292695,9322171050,00,0.00,N,2,250,
20240923,31950,34200,34250,31650,832249,27432302800,00,0.00,N,5,-1850,
20240919,33800,33600,34200,32950,388848,13076818000,00,0.00,N,2,750,
20240909,33050,32000,34150,31750,981764,32600521400,00,0.00,N,2,400,
20240902,32650,33100,33350,30500,818170,26149190050,00,0.00,N,5,-300,
20240826,32950,31750,33850,30750,709410,22930333050,00,0.00,N,2,1300,
20240819,31650,32300,32550,31150,295633,9418129750,00,0.00,N,5,-700,
20240812,32350,31450,32500,30700,445644,14134119450,00,0.00,N,2,900,
20240805,31450,30000,31550,25750,1212091,35225917200,00,0.00,N,2,1000,
20240729,30450,32350,33150,30350,583123,18399353100,00,0.00,N,5,-1650,
20240722,32100,32800,32850,31400,481900,15443781700,00,0.00,N,5,-550,
20240715,32650,33600,33700,32000,549379,17973744000,00,0.00,N,5,-800,
20240708,33450,34400,34400,32200,1135804,37760142900,00,0.00,N,5,-250,
20240701,33700,30900,35450,30800,2120273,71033030200,00,0.00,N,2,2650,
20240624,31050,32400,32400,30600,403969,12671338450,00,0.00,N,5,-1100,
20240617,32150,31100,32750,31050,425373,13544693750,00,0.00,N,2,1000,
20240610,31150,32100,32650,31000,633758,20117491600,00,0.00,N,5,-1350,
20240603,32500,31550,32700,31350,339401,10936391400,00,0.00,N,2,950,
20240527,31550,31150,31600,30300,638362,19742352350,00,0.00,N,2,400,
20240520,31150,34400,34400,31000,540115,17490774400,00,0.00,N,5,-2900,
20240513,34050,34000,35000,33200,371038,12686848050,00,0.00,N,3,0,
20240507,34050,34000,35100,34000,437620,15092814200,00,0.00,N,2,500,
20240429,33550,33800,34750,33350,408565,13910501900,00,0.00,N,2,50,
20240422,33500,32350,33800,32250,475549,15777804200,00,0.00,N,2,1500,
20240415,32000,34200,34800,31250,1028969,33648923500,00,0.00,N,5,-3000,
20240408,35000,37650,38200,33800,1080272,38392410000,00,0.00,N,5,-3200,
20240401,38200,38450,40350,36650,2594151,99375668450,00,0.00,N,5,-100,
20240325,38300,45000,47000,38000,7267951,307283320150,00,0.00,N,5,-3800,
20240318,42100,39800,43000,38850,944634,38507802100,00,0.00,N,2,2300,
20240311,39800,39300,40950,39100,1170600,46832517950,00,0.00,N,2,900,
20240304,38900,41400,41800,37550,1371621,53826306650,00,0.00,N,5,-2300,
20240226,41200,41550,44050,41100,1505850,64527982150,00,0.00,N,5,-600,
20240219,41800,43600,45300,41000,1545962,66372194100,00,0.00,N,5,-2000,
20240213,43800,42550,45500,42000,2377989,104090848350,00,0.00,N,2,2250,
20240205,41550,41300,42200,39100,1268239,51972998950,00,0.00,N,2,650,
20240129,40900,43150,44250,38700,2716918,111764230150,00,0.00,N,5,-2750,
20240122,43650,41000,46600,39600,9283590,397104044100,00,0.00,N,2,2650,
20240115,41000,46350,56200,40450,31259207,1506024647800,00,0.00,N,2,2600,
20240108,38400,37850,39000,37000,586315,22376246650,00,0.00,N,2,1000,
20240102,37400,39200,41400,36750,811004,31769906650,00,0.00,N,5,-1800,
20231226,39200,38800,39650,38250,492813,19217842850,00,0.00,N,2,900,
20231218,38300,36150,38300,35900,452462,16797700800,00,0.00,N,2,2200,
20231211,36100,37200,37500,36000,618856,22759842850,00,0.00,N,5,-900,
20231204,37000,35700,38150,34100,888479,32466106700,00,0.00,N,2,1600,
20231127,35400,35700,36900,35200,330662,11880705450,00,0.00,N,5,-300,
20231120,35700,36250,36700,35500,384549,13813273550,00,0.00,N,5,-200,
20231113,35900,34450,37300,33950,520560,18537890000,00,0.00,N,2,1750,
20231106,34150,33300,36000,33300,570420,19747602350,00,0.00,N,2,1300,
20231030,32850,30650,33050,30650,486526,15613346550,00,0.00,N,2,1850,
20231023,31000,30000,32000,29850,602377,18647567400,00,0.00,N,2,600,
20231016,30400,33850,34200,30000,691604,21941745400,00,0.00,N,5,-3900,
20231010,34300,34750,35700,33800,626448,21762591750,00,0.00,N,5,-300,
20231004,34600,32500,34650,31750,444477,14767862050,00,0.00,N,2,1650,
20230925,32950,31650,33150,31350,329460,10627586750,00,0.00,N,2,1000,
20230918,31950,34100,35500,31450,637367,21302807300,00,0.00,N,5,-2500,
20230911,34450,33300,35000,32300,1211463,41086633350,00,0.00,N,2,1200,
20230904,33250,32350,33650,31800,762644,24860898700,00,0.00,N,2,650,
20230828,32600,35000,36200,32550,1895369,65810739950,00,0.00,N,5,-2150,
20230821,34750,34900,36050,33800,889688,30976800250,00,0.00,N,2,200,
20230814,34550,39500,40150,34300,1370614,50167669350,00,0.00,N,5,-4550,
20230807,39100,34100,42200,33200,4539582,179040016000,00,0.00,N,2,4850,
20230731,34250,33000,35800,31650,1207269,41004937750,00,0.00,N,2,1850,
20230724,32400,34250,34250,30600,766437,24571847950,00,0.00,N,5,-1150,
20230717,33550,31800,34650,30700,707308,23085114450,00,0.00,N,2,1650,
20230710,31900,30300,32400,30150,680903,21184258150,00,0.00,N,2,1250,
20230703,30650,33150,33900,30450,540535,17212427550,00,0.00,N,5,-2500,
20230626,33150,33500,34150,32000,452829,14988941500,00,0.00,N,5,-350,
20230619,33500,34700,35700,33050,472485,16092828550,00,0.00,N,5,-1200,
20230612,34700,37050,38300,33700,1062186,37737223550,00,0.00,N,5,-2000,
20230605,36700,37000,37700,35900,640450,23540287800,00,0.00,N,5,-300,
20230530,37000,36600,37150,35550,406559,14834713900,00,0.00,N,2,600,
20230522,36400,37700,38400,35950,678993,25292427450,00,0.00,N,5,-1350,
20230515,37750,38800,39350,36500,710725,26774838700,00,0.00,N,5,-1250,
20230508,39000,42750,43950,38750,784855,31822452700,00,0.00,N,5,-4050,
20230502,43050,44000,44400,39900,876251,36664606350,00,0.00,N,5,-750,
20230424,43800,43350,44800,40700,791491,34230035150,00,0.00,N,2,300,
20230417,43500,46600,46600,42600,1054558,47173573750,00,0.00,N,5,-2750,
20230410,46250,43100,47750,42300,1424482,64093084700,00,0.00,N,2,2900,
20230403,43350,38750,45200,38700,2159774,91665055950,00,0.00,N,2,4400,
20230327,38950,38500,39650,36550,1253949,48041796400,00,0.00,N,2,700,
20230320,38250,38500,39850,37750,1244112,48147224600,00,0.00,N,5,-50,
20230313,38300,34900,38850,33500,1960760,70958156600,00,0.00,N,2,2700,
20230306,35600,32600,38250,31800,2663491,94913512450,00,0.00,N,2,3400,
20230227,32200,32350,32850,31000,465381,14859996750,00,0.00,N,5,-500,
20230220,32700,30300,33300,30300,992713,32270930050,00,0.00,N,2,2500,
20230213,30200,31250,31450,30150,489647,15054209650,00,0.00,N,5,-1650,
20230206,31850,31000,32200,30250,647866,20264825500,00,0.00,N,2,800,
20230130,31050,30500,32000,29900,592152,18290631400,00,0.00,N,2,550,
20230125,30500,30550,30850,30100,242035,7363257050,00,0.00,N,3,0,
20230116,30500,31300,31550,29650,391951,11952150450,00,0.00,N,5,-700,
20230109,31200,30900,31700,30650,339483,10590859000,00,0.00,N,2,550,
20230102,30650,32600,32750,30250,441614,13667666000,00,0.00,N,5,-1800,
20221226,32450,33869,35047,32050,371424,12632672150,00,0.00,N,5,-1419,
20221219,33869,34752,35587,33231,447827,15435046950,00,0.00,N,5,-1080,
20221212,34949,33231,35930,33034,819842,28550017600,00,0.00,N,2,1669,
20221205,33280,30924,33280,30040,437872,13851939350,00,0.00,N,2,2553,
20221128,30727,30629,31611,29795,259876,7986317350,00,0.00,N,2,245,
20221121,30482,34114,34163,30285,417390,13199843050,00,0.00,N,5,-3289,
20221114,33771,33672,35489,33181,686016,23511217300,00,0.00,N,3,0,
20221107,33771,33083,34850,32592,405169,13691827150,00,0.00,N,2,639,
20221031,33132,31905,33132,30138,376599,11978267000,00,0.00,N,2,1374,
20221024,31758,31120,32249,30482,294683,9226085850,00,0.00,N,2,1325,
20221017,30433,29942,31316,29009,416209,12565565800,00,0.00,N,2,344,
20221011,30089,30531,31267,28518,364132,10721798150,00,0.00,N,5,-982,
20221004,31071,31071,32102,30629,229208,7157212200,00,0.00,N,2,98,
20220926,30973,32396,32642,30285,1455988,43795711500,00,0.00,N,5,-2061,
20220919,33034,41330,42262,32396,1294804,46051533950,00,0.00,N,5,-8590,
20220913,41624,46975,47564,40839,992382,43335793650,00,0.00,N,5,-2307,
20220905,43931,42753,44815,41428,672834,28981721750,00,0.00,N,2,1423,
20220829,42508,39563,43391,38532,897356,37449269950,00,0.00,N,2,1816,
20220822,40692,40299,41084,39072,387509,15488487800,00,0.00,N,5,-49,
20220816,40741,41035,41870,39317,301077,12228970150,00,0.00,N,5,-147,
20220808,40888,41821,42311,40544,287073,11856869750,00,0.00,N,5,-393,
20220801,41281,39857,41821,38875,334331,13492014800,00,0.00,N,2,1129,
20220725,40152,39121,40888,38826,272928,10923210150,00,0.00,N,2,982,
20220718,39170,39464,39857,38188,384448,15002250150,00,0.00,N,5,-196,
20220711,39366,40446,41477,38875,429255,17249528650,00,0.00,N,5,-884,
20220704,40250,37452,41379,36716,1365049,52002386850,00,0.00,N,2,2994,
20220627,37256,41330,41330,37108,481625,19004196100,00,0.00,N,5,-3288,
20220620,40544,41232,41379,38826,311278,12491592000,00,0.00,N,2,196,
20220613,40348,43637,44520,38875,447044,18585535850,00,0.00,N,5,-4221,
20220607,44569,46729,46729,44471,287238,13105190400,00,0.00,N,5,-2160,
20220530,46729,48104,48840,45846,278326,13173901900,00,0.00,N,5,-1276,
20220523,48005,46876,50165,46435,573247,27919288750,00,0.00,N,2,1521,
20220516,46484,44275,46975,43342,420590,19234446550,00,0.00,N,2,2798,
20220509,43686,45257,46091,42950,340692,15066040450,00,0.00,N,5,-1865,
20220502,45551,49085,49969,44913,352047,16720506350,00,0.00,N,5,-4712,
20220425,50263,47515,51736,46287,671463,33052492300,00,0.00,N,2,2159,
20220418,48104,48300,51049,47416,711862,35121442800,00,0.00,N,5,-441,
20220411,48545,42410,48693,41722,653085,29678857200,00,0.00,N,2,6184,
20220404,42361,43195,45453,41722,341763,14768291000,00,0.00,N,5,-1227,
20220328,43588,43637,45208,42753,295028,12949477900,00,0.00,N,5,-687,
20220321,44275,45257,45747,43735,273563,12211971200,00,0.00,N,5,-589,
20220314,44864,42655,46631,40201,854923,37458071200,00,0.00,N,2,2258,
20220307,42606,42704,43440,41477,375450,15923715400,00,0.00,N,5,-884,
20220228,43490,44717,45011,43097,416239,18340984750,00,0.00,N,5,-932,
20220221,44422,46729,48300,44177,911365,41152688300,00,0.00,N,5,-2749,
20220214,47171,42557,47564,42508,420875,18902827650,00,0.00,N,2,3681,
20220207,43490,46336,47122,43293,356852,16115152300,00,0.00,N,5,-2846,
20220203,46336,44668,47416,44569,181761,8452279300,00,0.00,N,2,2257,
20220124,44079,47171,48054,40692,526757,23176076250,00,0.00,N,5,-3043,
20220117,47122,48889,50165,45158,442146,20938331900,00,0.00,N,5,-1816,
20220110,48938,50067,51343,48594,412234,20420563350,00,0.00,N,5,-1031,
20220103,49969,53503,54583,49380,426111,22266301800,00,0.00,N,5,-3240,
20211227,53209,52585,57015,52585,507757,27983253600,00,0.00,N,2,335,
20211220,52874,54414,54607,52103,284971,15138217800,00,0.00,N,5,-1829,
20211213,54703,54607,56437,52874,432994,23462530600,00,0.00,N,2,385,
20211206,54318,51525,56148,50081,500516,27005999900,00,0.00,N,2,2696,
20211129,51622,52007,53740,47480,521670,26132841800,00,0.00,N,5,-674,
20211122,52296,52488,54511,51525,331548,17473736700,00,0.00,N,5,-674,
20211115,52970,53740,56052,52103,327281,17771112400,00,0.00,N,5,-770,
20211108,53740,56437,56533,52199,430683,23319296400,00,0.00,N,5,-2986,
20211101,56726,56052,59519,55859,519254,29725851200,00,0.00,N,2,1830,
20211025,54896,56726,58074,54511,368435,20882936200,00,0.00,N,5,-1926,
20211018,56822,58267,58363,56533,249738,14327854900,00,0.00,N,5,-963,
20211012,57785,55667,58748,53259,371845,20846225600,00,0.00,N,2,1733,
20211005,56052,56244,57207,53837,515871,28615339400,00,0.00,N,5,-1252,
20210927,57304,64912,65490,57304,1011065,60625989200,00,0.00,N,5,-8379,
20210923,65683,66742,67031,64912,206105,13599720000,00,0.00,N,5,-1444,
20210913,67127,69631,70306,66357,472196,32281333600,00,0.00,N,5,-2119,
20210906,69246,71847,73099,68861,588800,41755488600,00,0.00,N,5,-2504,
20210830,71750,71654,74351,69535,860313,61886423000,00,0.00,N,2,1252,
20210823,70498,67994,71943,67994,615472,43305979300,00,0.00,N,2,2504,
20210817,67994,75121,78010,66453,1308053,95087155100,00,0.00,N,5,-6549,
20210809,74543,73580,76373,71461,1891280,138851497700,00,0.00,N,5,-1445,
20210802,75988,69439,76855,69150,941329,69604694100,00,0.00,N,2,6934,
20210726,69054,74158,74158,68668,623300,44543490400,00,0.00,N,5,-5104,
20210719,74158,77144,77433,73002,821299,61490560500,00,0.00,N,5,-3660,
20210712,77818,79455,81959,76758,1190106,94270229600,00,0.00,N,5,-1444,