KissMeData/004490/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,66200,72200,74000,64300,340864,23755827000,00,0.00,N,5,-4600,
20241125,70800,67000,75200,65600,339865,23877576500,00,0.00,N,2,5000,
20241118,65800,66200,68800,62400,342482,22198058200,00,0.00,N,5,-600,
20241111,66400,70900,71100,63600,572821,38461642500,00,0.00,N,5,-4500,
20241104,70900,70100,76400,69700,359809,26041236100,00,0.00,N,2,1600,
20241028,69300,70300,71600,67100,294366,20363822300,00,0.00,N,5,-1000,
20241021,70300,73700,74900,69000,300797,21484953400,00,0.00,N,5,-3100,
20241014,73400,75400,77800,72700,270416,20311806700,00,0.00,N,5,-3700,
20241007,77100,84600,86200,77000,436819,34976310700,00,0.00,N,5,-7100,
20240930,84200,85600,86600,82700,123926,10457025500,00,0.00,N,5,-2000,
20240923,86200,89300,90500,85300,275274,24067854400,00,0.00,N,5,-2600,
20240919,88800,89800,91800,85400,181513,16131222000,00,0.00,N,5,-400,
20240909,89200,82500,93000,81600,464606,39900773900,00,0.00,N,2,4600,
20240902,84600,101000,101100,83700,656164,60111778900,00,0.00,N,5,-16900,
20240826,101500,105100,108500,97900,631818,65132417700,00,0.00,N,5,-3200,
20240819,104700,103700,109600,101200,725359,76594641300,00,0.00,N,2,4900,
20240812,99800,87600,104500,86400,595255,56645589600,00,0.00,N,2,12300,
20240805,87500,83200,88300,75100,424768,34978528900,00,0.00,N,2,2200,
20240729,85300,89000,93700,84100,348729,31144856200,00,0.00,N,5,-3700,
20240722,89000,93600,94700,86700,332178,29963563800,00,0.00,N,5,-5000,
20240715,94000,94000,98600,90000,394028,37453821700,00,0.00,N,3,0,
20240708,94000,92400,96200,87500,564631,51304739600,00,0.00,N,2,800,
20240701,93200,103500,103800,90600,590586,56360805900,00,0.00,N,5,-10800,
20240624,104000,108600,112200,103300,262972,28248848500,00,0.00,N,5,-4500,
20240617,108500,107400,117700,106700,380241,42421073100,00,0.00,N,2,600,
20240610,107900,109400,115000,105700,316746,34858553500,00,0.00,N,5,-2700,
20240603,110600,102600,113600,101200,463295,50122960800,00,0.00,N,2,7900,
20240527,102700,101100,107000,98000,337108,34881762800,00,0.00,N,2,600,
20240520,102100,111900,114700,97200,813955,82991678000,00,0.00,N,5,-9100,
20240513,111200,117600,122500,103000,954396,105552373400,00,0.00,N,5,-5900,
20240507,117100,103300,119400,103300,521661,58224028000,00,0.00,N,2,13800,
20240429,103300,100300,106100,97400,368262,37551623400,00,0.00,N,2,2400,
20240422,100900,91300,101400,90200,494540,47405377800,00,0.00,N,2,10100,
20240415,90800,86700,96300,84900,645275,59499301500,00,0.00,N,2,3300,
20240408,87500,81300,89000,79500,499730,42657997400,00,0.00,N,2,7600,
20240401,79900,79300,81800,74100,337851,26304207200,00,0.00,N,2,1300,
20240325,78600,79700,81400,77800,262685,20772464300,00,0.00,N,5,-1000,
20240318,79600,79600,81800,77400,439018,34762309900,00,0.00,N,2,100,
20240311,79500,85900,86800,78700,449142,36544722800,00,0.00,N,5,-6500,
20240304,86000,80300,90300,80300,737488,63857645600,00,0.00,N,2,6400,
20240226,79600,81000,84100,78400,352714,28585328500,00,0.00,N,5,-800,
20240219,80400,81800,86500,78100,546078,44747248200,00,0.00,N,5,-2000,
20240213,82400,80400,86800,76800,907696,74079494500,00,0.00,N,2,2100,
20240205,80300,61400,82000,58600,2571649,186659843100,00,0.00,N,2,18400,
20240129,61900,55800,62000,55100,296723,17512596200,00,0.00,N,2,6200,
20240122,55700,56400,57300,53800,226036,12542765600,00,0.00,N,5,-400,
20240115,56100,59800,60400,55300,192690,11163526700,00,0.00,N,5,-3500,
20240108,59600,57400,61900,57000,232876,13941835100,00,0.00,N,2,2100,
20240102,57500,58200,59100,55800,197001,11250328300,00,0.00,N,5,-700,
20231226,58200,60200,60700,57400,144971,8492890000,00,0.00,N,5,-2600,
20231218,60800,57800,62600,57300,494775,29167340400,00,0.00,N,2,3200,
20231211,57600,56600,57900,55500,256204,14562898800,00,0.00,N,2,1300,
20231204,56300,55600,57300,54300,263810,14768684000,00,0.00,N,2,1100,
20231127,55200,53800,60600,50900,483563,26966642500,00,0.00,N,2,1300,
20231120,53900,53800,55300,53000,132104,7151900500,00,0.00,N,2,300,
20231113,53600,52400,57200,52400,347680,19046697200,00,0.00,N,2,2300,
20231106,51300,53700,54800,51000,246085,13002179600,00,0.00,N,5,-1500,
20231030,52800,50600,53300,49100,239999,12144259150,00,0.00,N,2,1600,
20231023,51200,53900,54000,50100,286162,14830551000,00,0.00,N,5,-2700,
20231016,53900,55800,57600,52200,336325,18566056700,00,0.00,N,5,-1900,
20231010,55800,57400,57900,54600,201683,11288514200,00,0.00,N,5,-900,
20231004,56700,58900,58900,56000,149670,8555949900,00,0.00,N,5,-2400,
20230925,59100,60600,61400,58100,277563,16489923900,00,0.00,N,5,-2300,
20230918,61400,63500,65800,59800,532415,33511737400,00,0.00,N,5,-2100,
20230911,63500,61300,64000,60400,536384,33288532300,00,0.00,N,2,2200,
20230904,61300,59600,64900,58900,850430,52702708300,00,0.00,N,2,1200,
20230828,60100,50300,60400,49500,1008781,57173616600,00,0.00,N,2,10000,
20230821,50100,50000,50700,48600,301392,14992375200,00,0.00,N,2,100,
20230814,50000,48300,50500,47900,334778,16445377050,00,0.00,N,2,1700,
20230807,48300,47900,49150,46200,281001,13411386700,00,0.00,N,2,250,
20230731,48050,46450,48700,45850,379386,18109035200,00,0.00,N,2,1700,
20230724,46350,49750,49800,44650,594374,27660652750,00,0.00,N,5,-3550,
20230717,49900,48700,50300,47800,438667,21653930400,00,0.00,N,2,950,
20230710,48950,48150,49500,47300,400553,19412777800,00,0.00,N,2,350,
20230703,48600,48550,49300,47200,341247,16539596350,00,0.00,N,2,350,
20230626,48250,46000,48600,46000,224842,10758336750,00,0.00,N,2,2050,
20230619,46200,48500,48500,45850,258445,12256933100,00,0.00,N,5,-2200,
20230612,48400,48900,50200,47450,334034,16323756850,00,0.00,N,5,-400,
20230605,48800,49000,50200,48450,347238,17095782700,00,0.00,N,5,-100,
20230530,48900,49700,49900,48150,237896,11649162750,00,0.00,N,5,-450,
20230522,49350,51900,52000,48750,559947,28240059150,00,0.00,N,5,-2450,
20230515,51800,53600,57100,51100,1245711,66824654906,00,0.00,N,5,-2500,
20230508,54300,54500,55800,53300,299623,16348211700,00,0.00,N,5,-100,
20230502,54400,54000,55900,53700,262963,14421953600,00,0.00,N,2,800,
20230424,53600,53900,54500,51000,449559,23798653000,00,0.00,N,5,-300,
20230417,53900,56100,57600,53100,523001,28842228100,00,0.00,N,5,-2200,
20230410,56100,56600,61500,54000,1099392,63161990100,00,0.00,N,3,0,
20230403,56100,56300,58400,53700,866893,48722114700,00,0.00,N,2,500,
20230327,55600,51500,57800,50000,785573,42949062000,00,0.00,N,2,4700,
20230320,50900,48750,51500,48150,435551,21785341450,00,0.00,N,2,1300,
20230313,49600,55300,55800,49600,767880,39772000500,00,0.00,N,5,-6600,
20230306,56200,53300,58300,50600,801078,43545765800,00,0.00,N,2,3500,
20230227,52700,50900,52900,49500,334770,17254440100,00,0.00,N,2,1400,
20230220,51300,54000,55800,51200,546225,29057290700,00,0.00,N,5,-2900,
20230213,54200,47600,54300,47300,682480,35268238800,00,0.00,N,2,6350,
20230206,47850,47950,48750,47200,281254,13508990750,00,0.00,N,5,-100,
20230130,47950,47200,48650,45900,385821,18388994100,00,0.00,N,2,950,
20230125,47000,45600,47650,45500,162786,7572830350,00,0.00,N,2,1650,
20230116,45350,45850,46050,44800,171315,7763913750,00,0.00,N,2,150,
20230109,45200,44000,46550,44000,222791,10089213100,00,0.00,N,2,1450,
20230102,43750,42350,44150,40400,190498,8109555500,00,0.00,N,2,1400,
20221226,42350,43900,45000,42350,188284,8219075000,00,0.00,N,5,-1500,
20221219,43850,45050,46100,43050,248260,11055332700,00,0.00,N,5,-1200,
20221212,45050,47600,47600,44550,254503,11635195250,00,0.00,N,5,-2350,
20221205,47400,51400,51600,46250,566359,27393994600,00,0.00,N,5,-3600,
20221128,51000,45200,52900,44600,843950,41334860700,00,0.00,N,2,5450,
20221121,45550,48600,48600,41700,611547,27250389300,00,0.00,N,5,-2750,
20221114,48300,42300,50000,42200,631772,29208029050,00,0.00,N,2,6200,
20221107,42100,40150,42300,39500,319339,13065022150,00,0.00,N,2,1950,
20221031,40150,39200,40250,38300,204733,8074815650,00,0.00,N,2,1350,
20221024,38800,37350,39700,37200,226542,8673746300,00,0.00,N,2,2100,
20221017,36700,37900,48650,36650,915249,38687053200,00,0.00,N,5,-1550,
20221011,38250,39000,39450,34550,258845,9400881750,00,0.00,N,5,-1250,
20221004,39500,39700,41350,39250,115612,4642735000,00,0.00,N,5,-400,
20220926,39900,43600,43750,39250,206689,8497262700,00,0.00,N,5,-4450,
20220919,44350,50700,51400,44100,195018,9226364000,00,0.00,N,5,-6450,
20220913,50800,53500,53900,50400,115813,5990528100,00,0.00,N,5,-2200,
20220905,53000,50200,53600,50200,113329,5832082600,00,0.00,N,2,2600,
20220829,50400,50100,52700,50000,102844,5236533500,00,0.00,N,5,-1500,
20220822,51900,53000,53000,50400,110083,5652059500,00,0.00,N,5,-1100,
20220816,53000,56400,56400,52600,124443,6732619200,00,0.00,N,5,-2600,
20220808,55600,53500,56500,52800,227925,12447625200,00,0.00,N,2,2100,
20220801,53500,54000,55600,53300,166315,9017671200,00,0.00,N,5,-400,
20220725,53900,51000,55700,51000,237840,12838738400,00,0.00,N,2,2300,
20220718,51600,48800,52800,48800,129362,6566209050,00,0.00,N,2,3000,
20220711,48600,50900,51700,47950,167789,8259543000,00,0.00,N,5,-2300,
20220704,50900,51300,52200,49100,163898,8297269650,00,0.00,N,5,-300,
20220627,51200,52100,54500,50200,133897,7081111000,00,0.00,N,5,-500,
20220620,51700,54400,55000,49250,184911,9575355950,00,0.00,N,5,-2700,
20220613,54400,59900,60700,52900,275533,15478695400,00,0.00,N,5,-6800,
20220607,61200,62800,62800,60000,128838,7905255100,00,0.00,N,5,-1600,
20220530,62800,62300,64300,60600,260865,16254186400,00,0.00,N,2,300,
20220523,62500,59900,64300,59400,544506,34009958800,00,0.00,N,2,2700,
20220516,59800,70100,71000,56900,1054256,64346558900,00,0.00,N,5,-9200,
20220509,69000,70300,71100,65200,310356,21289561100,00,0.00,N,5,-1600,
20220502,70600,74900,76400,70000,249237,18120558300,00,0.00,N,5,-5400,
20220425,76000,80100,84200,74700,573494,44647645200,00,0.00,N,5,-6200,
20220418,82200,72900,83800,72300,474733,37671473600,00,0.00,N,2,8600,
20220411,73600,69200,79200,68600,630788,46708076000,00,0.00,N,2,6300,
20220404,67300,65900,67600,65300,103709,6888593900,00,0.00,N,2,600,
20220328,66700,64900,68500,64300,142385,9533990700,00,0.00,N,2,1200,
20220321,65500,64200,66600,64000,114705,7494377000,00,0.00,N,2,1200,
20220314,64300,61700,64300,60100,152195,9451016400,00,0.00,N,2,2200,
20220307,62100,65200,65500,61300,186068,11736175200,00,0.00,N,5,-3400,
20220228,65500,63300,67000,62800,112648,7318245800,00,0.00,N,2,2200,
20220221,63300,62000,65000,61400,122468,7732763500,00,0.00,N,5,-400,
20220214,63700,62000,64900,60700,102382,6413217800,00,0.00,N,2,1100,
20220207,62600,63800,65500,62100,108300,6906683000,00,0.00,N,5,-1200,
20220203,63800,61700,64800,61700,58102,3698626500,00,0.00,N,2,2400,
20220124,61400,65200,66100,57100,360961,22078027500,00,0.00,N,5,-4400,
20220117,65800,68300,69200,65300,212136,14204012300,00,0.00,N,5,-3400,
20220110,69200,70800,72100,66900,253545,17628459200,00,0.00,N,5,-2200,
20220103,71400,75800,76200,70800,251037,18439543000,00,0.00,N,5,-4500,
20211227,75900,75400,78300,73700,259010,19773365200,00,0.00,N,2,500,
20211220,75400,75700,77000,72700,195477,14600334900,00,0.00,N,5,-1100,
20211213,76500,78800,79000,74600,179528,13654030400,00,0.00,N,5,-1500,
20211206,78000,76500,78500,74300,234761,17918723600,00,0.00,N,2,1500,
20211129,76500,77000,78900,72600,292345,22108675400,00,0.00,N,5,-2700,
20211122,79200,86300,88000,78700,321321,26711229200,00,0.00,N,5,-5800,
20211115,85000,79700,85600,79300,489466,40354616700,00,0.00,N,2,5400,
20211108,79600,78900,81900,76600,214835,16961619800,00,0.00,N,5,-300,
20211101,79900,81800,83200,78700,218319,17577407000,00,0.00,N,5,-1900,
20211025,81800,83700,85400,81500,158269,13204559700,00,0.00,N,5,-2100,
20211018,83900,86500,91000,83800,278625,24217218600,00,0.00,N,5,-2700,
20211012,86600,82200,90200,81100,313797,26953099200,00,0.00,N,2,4200,
20211005,82400,81300,83600,78700,225888,18219103700,00,0.00,N,5,-600,
20210927,83000,85300,91000,81700,368872,31911527600,00,0.00,N,5,-2400,
20210923,85400,88500,88900,84200,181240,15702073300,00,0.00,N,5,-4100,
20210913,89500,91600,98100,88000,841854,78198411300,00,0.00,N,5,-2000,
20210906,91500,84400,99400,84300,1395711,131084481800,00,0.00,N,2,7100,
20210830,84400,82300,86200,81100,201108,16840775700,00,0.00,N,2,2300,
20210823,82100,77900,82900,77900,199487,16231830800,00,0.00,N,2,4200,
20210817,77900,85100,86200,77200,296972,24320186700,00,0.00,N,5,-7600,
20210809,85500,87100,88100,84600,306686,26467460600,00,0.00,N,5,-2500,
20210802,88000,87200,90800,87200,255491,22678571200,00,0.00,N,2,600,
20210726,87400,91900,91900,87400,278376,24959558200,00,0.00,N,5,-4500,
20210719,91900,92700,93700,90100,307704,28186701000,00,0.00,N,5,-1600,
20210712,93500,91300,96200,91300,305103,28710243300,00,0.00,N,2,2200,