KissMeData/004690/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,90000,89600,90300,89400,29556,2653865300,00,0.00,N,3,0,
20250203,90000,89600,90400,88800,22460,2013235600,00,0.00,N,2,400,
20250131,89600,89100,89700,88800,3580,319447300,00,0.00,N,2,500,
20250120,89100,90100,90300,88700,21501,1921413000,00,0.00,N,5,-1000,
20250113,90100,91600,91800,90000,15716,1428001100,00,0.00,N,5,-1500,
20250106,91600,90900,91900,90200,33125,3025157700,00,0.00,N,2,1000,
20241230,90600,89400,90600,88000,18468,1648324900,00,0.00,N,2,1200,
20241223,89400,90600,91800,88700,26749,2419053100,00,0.00,N,5,-1000,
20241216,90400,90300,92200,89300,55917,5111371900,00,0.00,N,2,100,
20241209,90300,86400,90400,84500,68656,5974541200,00,0.00,N,2,3000,
20241202,87300,90500,91200,87300,81004,7216448400,00,0.00,N,5,-3400,
20241125,90700,89100,91200,88800,50318,4532796000,00,0.00,N,2,1600,
20241118,89100,87800,89600,86900,38220,3379919600,00,0.00,N,2,1900,
20241111,87200,89900,90000,86000,41138,3605026500,00,0.00,N,5,-2900,
20241104,90100,90000,91500,89500,34907,3157199100,00,0.00,N,2,400,
20241028,89700,89400,90400,88100,35279,3147116800,00,0.00,N,2,300,
20241021,89400,89100,89700,87900,33589,2976281000,00,0.00,N,2,700,
20241014,88700,89900,90500,87900,32032,2862682900,00,0.00,N,5,-1200,
20241007,89900,89500,90400,89100,12971,1164404100,00,0.00,N,2,400,
20240930,89500,90300,91500,89100,16585,1491694300,00,0.00,N,5,-700,
20240923,90200,88700,90600,88100,27511,2460109200,00,0.00,N,2,1800,
20240919,88400,88300,89200,87400,11096,980156900,00,0.00,N,2,500,
20240909,87900,86800,88500,86000,28156,2458334500,00,0.00,N,2,500,
20240902,87400,89100,89600,87000,38667,3399436800,00,0.00,N,5,-1500,
20240826,88900,90100,90500,88400,27608,2470890300,00,0.00,N,5,-1200,
20240819,90100,90300,90900,89600,26566,2394273800,00,0.00,N,5,-600,
20240812,90700,88200,91600,88200,37665,3398348000,00,0.00,N,2,2500,
20240805,88200,89800,89800,83900,51913,4520067500,00,0.00,N,5,-1600,
20240729,89800,89500,91200,89400,43094,3890407900,00,0.00,N,2,300,
20240722,89500,90500,90500,88500,43117,3849693600,00,0.00,N,5,-800,
20240715,90300,91100,91100,89900,46934,4238782600,00,0.00,N,5,-400,
20240708,90700,91100,91800,90300,26417,2401987900,00,0.00,N,5,-400,
20240701,91100,91300,92100,90300,36207,3290090100,00,0.00,N,3,0,
20240624,91100,92400,94300,90500,40525,3745824100,00,0.00,N,5,-700,
20240617,91800,91100,95000,90400,73434,6776071900,00,0.00,N,2,1000,
20240610,90800,91000,92400,90300,45076,4112254400,00,0.00,N,5,-400,
20240603,91200,89600,97700,89600,206275,19429643000,00,0.00,N,2,1700,
20240527,89500,90600,90800,89400,55076,4955491100,00,0.00,N,5,-1000,
20240520,90500,92400,93000,90300,34800,3181110700,00,0.00,N,5,-1800,
20240513,92300,92000,93500,90800,40724,3738987800,00,0.00,N,2,700,
20240507,91600,91500,92700,90800,35259,3228235800,00,0.00,N,2,300,
20240429,91300,91000,92700,90900,33814,3105555800,00,0.00,N,2,400,
20240422,90900,90600,92200,90600,23825,2175469100,00,0.00,N,2,400,
20240415,90500,90000,92100,89500,39465,3576675500,00,0.00,N,5,-100,
20240408,90600,92000,92300,89900,32565,2960194500,00,0.00,N,5,-1400,
20240401,92000,93900,93900,91500,49434,4569848700,00,0.00,N,5,-1800,
20240325,93800,98300,98700,93300,71992,6925265400,00,0.00,N,5,-4500,
20240318,98300,98400,99300,96500,48431,4720354200,00,0.00,N,5,-100,
20240311,98400,98600,99800,95600,93462,9083598600,00,0.00,N,5,-1600,
20240304,100000,100600,101700,98500,62782,6268904500,00,0.00,N,5,-600,
20240226,100600,107800,107800,100100,70371,7245679100,00,0.00,N,5,-6600,
20240219,107200,100100,109200,100100,197511,20944729200,00,0.00,N,2,6600,
20240213,100600,102300,104300,99100,95752,9743337600,00,0.00,N,5,-500,
20240205,101100,99400,101600,97500,114969,11441490200,00,0.00,N,2,2000,
20240129,99100,88600,100500,88600,280344,27053528400,00,0.00,N,2,10500,
20240122,88600,89600,89900,86600,58658,5164978400,00,0.00,N,5,-1100,
20240115,89700,92800,93300,89400,70601,6420481600,00,0.00,N,5,-2600,
20240108,92300,93200,93800,91700,83296,7713947800,00,0.00,N,5,-1000,
20240102,93300,94600,96100,93200,62590,5895658500,00,0.00,N,5,-1700,
20231226,95000,94300,95900,92600,52912,4969066300,00,0.00,N,2,700,
20231218,94300,96100,96200,94100,60892,5782929100,00,0.00,N,5,-1300,
20231211,95600,96000,96400,93100,88088,8360740100,00,0.00,N,5,-900,
20231204,96500,96000,98000,94600,79917,7639368100,00,0.00,N,2,600,
20231127,95900,96800,97800,95600,87933,8488100900,00,0.00,N,5,-1600,
20231120,97500,95300,99300,95100,59344,5777656200,00,0.00,N,2,2200,
20231113,95300,93000,96000,92200,54718,5166401300,00,0.00,N,2,2500,
20231106,92800,95100,96300,91900,64191,6037267500,00,0.00,N,5,-1500,
20231030,94300,92800,95500,91900,41590,3892873800,00,0.00,N,2,1200,
20231023,93100,96500,96800,92800,67593,6390271400,00,0.00,N,5,-3800,
20231016,96900,99100,104400,96900,103858,10491425400,00,0.00,N,5,-1700,
20231010,98600,95000,99500,95000,53870,5278278700,00,0.00,N,2,4400,
20231004,94200,97800,97800,92500,56111,5326837500,00,0.00,N,5,-3800,
20230925,98000,100200,100400,97000,34304,3379336900,00,0.00,N,5,-1900,
20230918,99900,104700,104900,99500,50848,5188493900,00,0.00,N,5,-5200,
20230911,105100,107000,108800,102900,80174,8409779300,00,0.00,N,5,-2200,
20230904,107300,108000,108000,104400,57072,6047767800,00,0.00,N,5,-200,
20230828,107500,104600,113400,104500,80624,8826177000,00,0.00,N,2,3200,
20230821,104300,108100,108500,103500,90094,9517418600,00,0.00,N,5,-4400,
20230814,108700,119300,120400,106600,118508,13411354700,00,0.00,N,5,-11800,
20230807,120500,119500,122900,113600,200177,23623939400,00,0.00,N,2,1800,
20230731,118700,101300,122300,100500,304547,34193137600,00,0.00,N,2,17300,
20230724,101400,102300,102900,95800,178701,17769198000,00,0.00,N,5,-900,
20230717,102300,105500,106400,101900,103931,10778547800,00,0.00,N,5,-3300,
20230710,105600,105600,108200,104000,95041,10034369800,00,0.00,N,5,-200,
20230703,105800,108700,113500,104500,160302,17514436200,00,0.00,N,5,-2600,
20230626,108400,105900,109500,102500,168066,17818792300,00,0.00,N,2,2000,
20230619,106400,112700,113000,106200,219974,24126707600,00,0.00,N,5,-6300,
20230612,112700,120900,121000,110300,323425,37007879600,00,0.00,N,5,-8300,
20230605,121000,122400,124900,120500,136767,16712561600,00,0.00,N,5,-1300,
20230530,122300,125600,126400,121600,197012,24267916300,00,0.00,N,5,-2700,
20230522,125000,130600,133900,124700,343345,44416836100,00,0.00,N,5,-5500,
20230515,130500,137700,138600,128000,477450,62796424400,00,0.00,N,5,-3600,
20230508,134100,146800,147700,130300,1103724,152470878500,00,0.00,N,5,-12600,
20230502,146700,154100,156400,138700,2540149,370069647200,00,0.00,N,5,-6300,
20230424,153000,493500,494000,122200,6659603,939975124300,00,0.00,N,5,-344500,
20230417,497500,514000,518000,480500,120629,60681508500,00,0.00,N,5,-18500,
20230410,516000,515000,519000,501000,102913,52363238000,00,0.00,N,5,-1000,
20230403,517000,514000,524000,509000,84673,43786133000,00,0.00,N,2,2000,
20230327,515000,511000,517000,499500,107819,54949044000,00,0.00,N,3,0,
20230320,515000,504000,516000,500000,75569,38424658000,00,0.00,N,2,9000,
20230313,506000,490500,508000,489500,80933,40385266500,00,0.00,N,2,11000,
20230306,495000,491000,501000,482500,101910,50036961000,00,0.00,N,2,2000,
20230227,493000,498000,517000,487000,87503,43658712000,00,0.00,N,5,-1500,
20230220,494500,487000,500000,477500,112135,54630198000,00,0.00,N,2,8000,
20230213,486500,489000,495500,469500,109222,52149213500,00,0.00,N,5,-3000,
20230206,489500,481000,490000,469500,112820,53752570500,00,0.00,N,2,14500,
20230130,475000,478000,496000,465500,132417,63382217000,00,0.00,N,5,-3000,
20230125,478000,475500,478000,464500,94054,43973806000,00,0.00,N,2,6500,
20230116,471500,447000,480000,444000,116834,53779907500,00,0.00,N,2,24500,
20230109,447000,431000,475000,428000,153981,68708824500,00,0.00,N,2,21000,
20230102,426000,395000,426500,391000,226564,92938398500,00,0.00,N,2,35000,
20221226,391000,378000,415000,368500,358565,136861452000,00,0.00,N,2,12000,
20221219,379000,394500,396000,375000,186017,71562146500,00,0.00,N,5,-13000,
20221212,392000,382000,394000,376000,101134,38685892500,00,0.00,N,2,10000,
20221205,382000,382500,390500,370000,205821,78334186000,00,0.00,N,5,-500,
20221128,382500,393000,397000,371000,259628,98619428000,00,0.00,N,5,-7000,
20221121,389500,335000,389500,325000,123509,43652492000,00,0.00,N,2,57500,
20221114,332000,310000,341500,307000,131888,42786551000,00,0.00,N,2,24000,
20221107,308000,290500,313000,286000,126069,37726144000,00,0.00,N,2,20000,
20221031,288000,283000,290500,276000,137811,38607178000,00,0.00,N,2,5500,
20221024,282500,283500,286500,272500,155540,43296368000,00,0.00,N,2,1500,
20221017,281000,272500,291500,267000,134646,37314333500,00,0.00,N,2,8500,
20221011,272500,290000,297000,263000,189518,52183744000,00,0.00,N,5,-17500,
20221004,290000,270000,300000,265500,136974,38704384000,00,0.00,N,2,22500,
20220926,267500,261500,284000,245500,192593,48945167000,00,0.00,N,2,7000,
20220919,260500,222500,275000,222000,140049,33755554500,00,0.00,N,2,38000,
20220913,222500,217500,222500,215000,45081,9820811000,00,0.00,N,2,5500,
20220905,217000,209500,222000,209000,59382,12831412000,00,0.00,N,2,7500,
20220829,209500,211000,212500,196500,150241,31054540000,00,0.00,N,5,-2000,
20220822,211500,207000,214500,207000,67333,14163420500,00,0.00,N,2,4500,
20220816,207000,205000,213500,204000,66310,13827662000,00,0.00,N,2,2000,
20220808,205000,190000,205500,188500,124407,24118288500,00,0.00,N,2,15000,
20220801,190000,184000,193500,184000,118279,22283648000,00,0.00,N,2,5000,
20220725,185000,183000,188000,177500,160104,29304569500,00,0.00,N,2,2000,
20220718,183000,184000,188500,177500,112597,20554148500,00,0.00,N,5,-2500,
20220711,185500,181500,189000,179500,112688,20714865500,00,0.00,N,2,3500,
20220704,182000,176000,188000,176000,111213,20172350500,00,0.00,N,2,5000,
20220627,177000,162500,188500,162000,156192,27520503000,00,0.00,N,2,15500,
20220620,161500,160500,162500,154000,108146,17106054000,00,0.00,N,5,-500,
20220613,162000,156500,164500,155000,100844,16127821000,00,0.00,N,2,5000,
20220607,157000,154500,160000,152500,118236,18430469500,00,0.00,N,2,2500,
20220530,154500,160500,165000,151000,91126,14513769500,00,0.00,N,5,-5500,
20220523,160000,156000,163500,146000,127522,19781955000,00,0.00,N,2,4500,
20220516,155500,134000,156000,128000,131528,18612330500,00,0.00,N,2,22500,
20220509,133000,118000,133000,116500,98029,12148999000,00,0.00,N,2,16000,
20220502,117000,113000,117500,112000,68257,7784301500,00,0.00,N,2,4000,
20220425,113000,110500,114000,108500,104953,11619942500,00,0.00,N,2,2500,
20220418,110500,108500,112000,107000,102091,11103405500,00,0.00,N,2,1000,
20220411,109500,105500,110000,105500,77732,8410561500,00,0.00,N,2,3500,
20220404,106000,107500,107500,102000,45903,4835337500,00,0.00,N,5,-500,
20220328,106500,107500,109000,104000,95244,10194908000,00,0.00,N,5,-1000,
20220321,107500,106000,110000,105000,133097,14326089000,00,0.00,N,2,500,
20220314,107000,105500,109000,104000,94609,10096127000,00,0.00,N,2,1500,
20220307,105500,104000,108000,102500,37045,3904827000,00,0.00,N,3,0,
20220228,105500,101000,106000,100500,38366,3987828000,00,0.00,N,2,5000,
20220221,100500,101500,109000,98900,110640,11351445400,00,0.00,N,2,1200,
20220214,99300,100000,103500,98100,53636,5349275400,00,0.00,N,5,-700,
20220207,100000,97400,102500,95800,61310,6001154200,00,0.00,N,2,2700,
20220203,97300,95300,98200,94300,33952,3279652500,00,0.00,N,2,2800,
20220124,94500,94500,95200,92400,55268,5168940800,00,0.00,N,2,200,
20220117,94300,92500,95000,90200,45230,4160316800,00,0.00,N,2,1400,
20220110,92900,91400,93400,91100,34445,3178359700,00,0.00,N,2,1400,
20220103,91500,90200,93700,90200,28639,2637913200,00,0.00,N,2,700,
20211227,90800,90000,91200,88500,28379,2559654100,00,0.00,N,2,900,
20211220,89900,88000,92200,87400,30378,2719067900,00,0.00,N,2,1400,
20211213,88500,87800,88500,86300,13796,1203836700,00,0.00,N,2,700,
20211206,87800,86900,88300,85700,14420,1260968400,00,0.00,N,2,900,
20211129,86900,86100,88600,82400,36064,3086993600,00,0.00,N,5,-500,
20211122,87400,89300,89300,87200,22875,2019330800,00,0.00,N,5,-1300,
20211115,88700,90600,91900,88000,24790,2217274300,00,0.00,N,5,-1400,
20211108,90100,92500,92900,88000,32910,2982427000,00,0.00,N,5,-2400,
20211101,92500,94100,94100,92200,30704,2856335700,00,0.00,N,5,-1900,
20211025,94400,95500,96500,93700,33810,3219324400,00,0.00,N,5,-1100,
20211018,95500,101500,101500,95200,70323,6936717200,00,0.00,N,5,-4300,
20211012,99800,99400,104000,95800,100327,9954766600,00,0.00,N,2,300,
20211005,99500,94700,101000,92400,122447,11823898800,00,0.00,N,2,4800,
20210927,94700,94900,107000,93800,202231,20195970300,00,0.00,N,5,-200,
20210923,94900,96500,101500,94600,76985,7548513700,00,0.00,N,5,-1600,
20210913,96500,91000,98000,90000,151463,14180254200,00,0.00,N,2,6200,
20210906,90300,89200,90300,88000,30594,2725776300,00,0.00,N,2,1000,
20210830,89300,86900,89400,86500,30398,2671000300,00,0.00,N,2,2400,
20210823,86900,83000,88000,83000,31025,2663649800,00,0.00,N,2,4000,
20210817,82900,88000,88600,82700,34785,2960806400,00,0.00,N,5,-5200,
20210809,88100,89900,89900,87300,19538,1727034400,00,0.00,N,5,-1600,
20210802,89700,89800,90300,88700,15188,1356448600,00,0.00,N,5,-100,
20210726,89800,90600,90800,88900,21393,1920858700,00,0.00,N,5,-800,
20210719,90600,92900,92900,89500,23495,2130572300,00,0.00,N,5,-2100,
20210712,92700,90700,93600,90700,16562,1530794400,00,0.00,N,2,1800,