KissMeData/004890/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,38900,39350,39650,38250,3026,117901950,00,0.00,N,5,-450,
20241125,39350,38850,39700,38750,2293,89807400,00,0.00,N,2,550,
20241118,38800,38250,38950,38100,4555,175882100,00,0.00,N,2,600,
20241111,38200,39200,39450,37950,4083,157390550,00,0.00,N,5,-1100,
20241104,39300,39750,39950,38900,2111,82717300,00,0.00,N,5,-450,
20241028,39750,39100,40150,38900,1789,70495700,00,0.00,N,2,450,
20241021,39300,40700,40850,39300,1991,79581500,00,0.00,N,5,-1400,
20241014,40700,40800,41350,40000,6870,277884650,00,0.00,N,5,-350,
20241007,41050,42400,42550,40950,3122,129327500,00,0.00,N,5,-1350,
20240930,42400,42350,42750,41250,1946,81845850,00,0.00,N,2,50,
20240923,42350,41350,42800,41150,4683,196085650,00,0.00,N,2,950,
20240919,41400,41400,41500,40950,799,33035650,00,0.00,N,3,0,
20240909,41400,41050,41550,40800,982,40488450,00,0.00,N,3,0,
20240902,41400,41800,42000,39500,3367,139762550,00,0.00,N,5,-500,
20240826,41900,41600,41950,41500,3302,137672150,00,0.00,N,2,300,
20240819,41600,40550,41600,40300,6451,264598250,00,0.00,N,2,1050,
20240812,40550,40350,40900,39800,2032,82121600,00,0.00,N,2,150,
20240805,40400,42050,42050,38000,17174,684956750,00,0.00,N,5,-1750,
20240729,42150,42500,42750,41650,3939,166509650,00,0.00,N,5,-350,
20240722,42500,42900,43050,42100,2924,124425450,00,0.00,N,5,-500,
20240715,43000,42500,43050,42050,4210,179774400,00,0.00,N,2,650,
20240708,42350,41650,42600,41500,7792,329126950,00,0.00,N,2,550,
20240701,41800,41400,42050,40700,5624,232109600,00,0.00,N,2,300,
20240624,41500,41100,41700,39800,11941,483605250,00,0.00,N,2,400,
20240617,41100,42850,42950,40900,11601,482143250,00,0.00,N,5,-1850,
20240610,42950,43650,43650,42650,5458,235778600,00,0.00,N,5,-450,
20240603,43400,43450,43900,43050,5535,239882850,00,0.00,N,2,100,
20240527,43300,43400,44600,42750,7430,323095300,00,0.00,N,3,0,
20240520,43300,43000,43500,42750,7505,323313150,00,0.00,N,2,300,
20240513,43000,42800,43300,42500,4163,179040400,00,0.00,N,2,250,
20240507,42750,43000,43200,42700,3717,159900050,00,0.00,N,5,-450,
20240429,43200,43500,43550,42850,1436,61956500,00,0.00,N,5,-200,
20240422,43400,41900,43700,41900,4160,179654050,00,0.00,N,2,1000,
20240415,42400,42750,42850,41450,7357,308703400,00,0.00,N,5,-500,
20240408,42900,42650,43000,42000,6199,263982400,00,0.00,N,2,100,
20240401,42800,43950,44000,42300,5912,254928500,00,0.00,N,5,-1150,
20240325,43950,44100,44350,43450,3438,150359750,00,0.00,N,5,-150,
20240318,44100,43950,44400,43000,4361,190567650,00,0.00,N,5,-50,
20240311,44150,45800,45800,43800,5454,243127600,00,0.00,N,5,-1650,
20240304,45800,46150,46450,45300,4271,195953050,00,0.00,N,5,-450,
20240226,46250,46950,46950,45900,4010,185518700,00,0.00,N,5,-700,
20240219,46950,46700,47300,46100,9712,454862300,00,0.00,N,2,200,
20240213,46750,47650,47650,45850,7649,354814700,00,0.00,N,5,-350,
20240205,47100,47450,48300,46250,9048,430589850,00,0.00,N,5,-200,
20240129,47300,42100,47750,42100,23250,1065896900,00,0.00,N,2,5100,
20240122,42200,42700,42950,41900,9070,384278000,00,0.00,N,5,-550,
20240115,42750,45650,45650,42700,15147,662866750,00,0.00,N,5,-2900,
20240108,45650,46050,46550,45350,8862,404686800,00,0.00,N,5,-650,
20240102,46300,46650,47000,45700,6360,294936700,00,0.00,N,5,-800,
20231226,47100,47500,47650,46650,2074,97585650,00,0.00,N,5,-400,
20231218,47500,47300,47950,46800,6811,320610850,00,0.00,N,2,200,
20231211,47300,46650,47450,46100,11130,521483050,00,0.00,N,2,650,
20231204,46650,46300,46750,45700,7703,356342150,00,0.00,N,2,500,
20231127,46150,46500,47100,45750,9090,419437250,00,0.00,N,5,-350,
20231120,46500,48350,48350,46350,20067,948395700,00,0.00,N,5,-1400,
20231113,47900,48750,48750,47800,8654,416194300,00,0.00,N,5,-850,
20231106,48750,50000,50400,48050,12889,630862550,00,0.00,N,5,-1150,
20231030,49900,49100,50400,49100,9025,446624600,00,0.00,N,2,100,
20231023,49800,52000,52000,49400,11387,568449000,00,0.00,N,5,-2400,
20231016,52200,51400,52500,49200,16905,860060400,00,0.00,N,2,900,
20231010,51300,50300,51400,49650,29336,1485835550,00,0.00,N,2,1000,
20231004,50300,51700,51700,49850,7583,381012600,00,0.00,N,5,-1800,
20230925,52100,53400,53800,51300,6321,330075100,00,0.00,N,5,-1800,
20230918,53900,55400,56900,53200,12739,700096900,00,0.00,N,5,-3100,
20230911,57000,56800,58300,56100,15069,859171400,00,0.00,N,2,300,
20230904,56700,58300,58800,55900,16542,944536200,00,0.00,N,5,-2100,
20230828,58800,56200,60800,55600,35665,2098654100,00,0.00,N,2,2600,
20230821,56200,57000,58000,54000,17565,993761100,00,0.00,N,5,-1000,
20230814,57200,60700,61000,57000,37200,2189199800,00,0.00,N,5,-3800,
20230807,61000,58700,61600,58000,52293,3123371900,00,0.00,N,2,2100,
20230731,58900,54800,59700,54500,73037,4218500500,00,0.00,N,2,4100,
20230724,54800,56700,56700,51000,128887,6868251400,00,0.00,N,5,-1700,
20230717,56500,59100,59700,55100,137104,7888253300,00,0.00,N,5,-2400,
20230710,58900,62200,63500,58400,265746,16103868400,00,0.00,N,5,-2700,
20230703,61600,107800,107800,60100,1858707,131116485000,00,0.00,N,5,-92400,
20230626,154000,154000,154000,154000,0,0,00,0.00,N,3,0,
20230619,154000,154000,154000,154000,0,0,00,0.00,N,3,0,
20230612,154000,223000,223000,154000,25201,5338553600,00,0.00,N,5,-68500,
20230605,222500,220000,223500,219500,15035,3340811000,00,0.00,N,5,-1000,
20230530,223500,223000,228500,219000,11321,2505961500,00,0.00,N,2,500,
20230522,223000,217500,230000,216000,26962,5907095000,00,0.00,N,2,4000,
20230515,219000,218000,219500,216500,8986,1960072500,00,0.00,N,3,0,
20230508,219000,218500,220000,217500,3354,732603500,00,0.00,N,5,-1000,
20230502,220000,218000,221500,217500,9956,2188172500,00,0.00,N,3,0,
20230424,220000,217500,222000,217000,8293,1809647500,00,0.00,N,2,2000,
20230417,218000,218000,219000,217000,6923,1508254000,00,0.00,N,5,-500,
20230410,218500,220000,222000,216500,6262,1366510500,00,0.00,N,5,-4000,
20230403,222500,218500,222500,216500,19682,4296801500,00,0.00,N,2,3500,
20230327,219000,220000,220000,217000,5027,1100125500,00,0.00,N,5,-1000,
20230320,220000,216000,222000,213500,4523,981710000,00,0.00,N,2,4000,
20230313,216000,213500,218000,213000,3643,784491500,00,0.00,N,5,-500,
20230306,216500,208000,222000,206000,11252,2377257500,00,0.00,N,2,8500,
20230227,208000,207000,209000,201000,7290,1493134500,00,0.00,N,2,1000,
20230220,207000,201000,215000,196600,28366,5774048000,00,0.00,N,2,4000,
20230213,203000,195900,203000,194900,25932,5094403300,00,0.00,N,2,7100,
20230206,195900,196000,196000,194000,17236,3366682800,00,0.00,N,2,1200,
20230130,194700,195000,196000,193000,13774,2675344600,00,0.00,N,2,300,
20230125,194400,194500,195000,192000,15082,2913033900,00,0.00,N,2,400,
20230116,194000,196000,197000,193000,24301,4730695000,00,0.00,N,5,-1500,
20230109,195500,192000,197500,191000,35295,6840632000,00,0.00,N,2,3000,
20230102,192500,185500,194000,181500,54724,10373717500,00,0.00,N,2,7000,
20221226,185500,184000,185500,180000,103069,18967484500,00,0.00,N,2,1500,
20221219,184000,178000,187000,170500,24688,4426543000,00,0.00,N,2,6000,
20221212,178000,188000,191000,169500,25450,4723799500,00,0.00,N,5,-11000,
20221205,189000,193000,193000,187500,31182,5887662000,00,0.00,N,3,0,
20221128,189000,191000,191000,187000,9548,1796952000,00,0.00,N,5,-500,
20221121,189500,186500,193500,182000,11864,2189832000,00,0.00,N,2,4500,
20221114,185000,186500,188000,181500,15369,2828544500,00,0.00,N,5,-500,
20221107,185500,186000,187000,184000,8752,1623503500,00,0.00,N,5,-500,
20221031,186000,178500,186000,176500,30874,5572536500,00,0.00,N,2,7500,
20221024,178500,178500,180000,176500,8828,1568467500,00,0.00,N,5,-1000,
20221017,179500,179500,187000,175500,8922,1605145500,00,0.00,N,2,500,
20221011,179000,176000,179000,173500,5502,963976000,00,0.00,N,2,1500,
20221004,177500,174000,177500,172500,7011,1224885500,00,0.00,N,2,2500,
20220926,175000,179000,179500,173500,10537,1844232000,00,0.00,N,5,-2500,
20220919,177500,179500,179500,175000,4682,826123000,00,0.00,N,3,0,
20220913,177500,179000,183000,176000,4590,815283000,00,0.00,N,5,-1500,
20220905,179000,179000,184000,178000,7891,1428881000,00,0.00,N,5,-1000,
20220829,180000,181500,181500,178500,4977,893381500,00,0.00,N,5,-1000,
20220822,181000,180000,181000,177500,4726,845572500,00,0.00,N,2,500,
20220816,180500,181000,182000,170500,3139,565732000,00,0.00,N,5,-500,
20220808,181000,180000,181000,178500,5787,1040976000,00,0.00,N,2,1000,
20220801,180000,178000,183000,178000,4009,721772500,00,0.00,N,3,0,
20220725,180000,176500,186500,175000,24304,4329130500,00,0.00,N,2,2000,
20220718,178000,169000,182000,167500,46124,8031039000,00,0.00,N,2,9000,
20220711,169000,168000,169500,166500,15717,2648964000,00,0.00,N,3,0,
20220704,169000,169500,171000,167000,32324,5467671500,00,0.00,N,5,-500,
20220627,169500,162000,169500,160000,31059,5075532000,00,0.00,N,2,6500,
20220620,163000,163000,163000,156000,23053,3660732000,00,0.00,N,5,-500,
20220613,163500,164000,164500,150000,35085,5564690000,00,0.00,N,5,-3000,
20220607,166500,168000,170000,164500,3166,527164500,00,0.00,N,5,-1500,
20220530,168000,166000,169500,163000,5477,903370500,00,0.00,N,3,0,
20220523,168000,168000,168000,159000,10184,1659772500,00,0.00,N,2,500,
20220516,167500,170000,170000,156500,11440,1881464500,00,0.00,N,5,-2500,
20220509,170000,173000,173000,158500,15127,2527295000,00,0.00,N,5,-4000,
20220502,174000,174000,177000,173000,7185,1253934500,00,0.00,N,5,-1000,
20220425,175000,174500,175500,171000,17624,3058739500,00,0.00,N,3,0,
20220418,175000,175500,177000,174500,24139,4237924500,00,0.00,N,5,-1000,
20220411,176000,175000,177000,175000,23393,4117183000,00,0.00,N,5,-500,
20220404,176500,176500,179000,175000,24498,4317363500,00,0.00,N,3,0,
20220328,176500,176000,177000,170000,13400,2337650000,00,0.00,N,5,-500,
20220321,177000,176000,180000,175000,6830,1210289000,00,0.00,N,2,1000,
20220314,176000,180000,180500,175000,3768,669521500,00,0.00,N,5,-4000,
20220307,180000,182500,182500,175500,4297,767185000,00,0.00,N,5,-2500,
20220228,182500,177000,183000,174500,4976,883785000,00,0.00,N,2,5500,
20220221,177000,175000,182500,173000,11173,1992567500,00,0.00,N,2,2000,
20220214,175000,167000,177000,166500,14256,2442065500,00,0.00,N,2,5000,
20220207,170000,164500,170000,157000,13234,2180705500,00,0.00,N,2,10000,
20220203,160000,157500,163500,157000,7276,1159923000,00,0.00,N,2,1500,
20220124,158500,158000,162500,155500,11447,1797550500,00,0.00,N,2,500,
20220117,158000,149500,173000,147000,135376,20703665500,00,0.00,N,2,8000,
20220110,150000,147500,152500,147000,9337,1393845500,00,0.00,N,2,2500,
20220103,147500,149000,155000,146500,120524,17730822000,00,0.00,N,5,-1500,
20211227,149000,147500,154000,145000,118502,17345906000,00,0.00,N,2,3000,
20211220,146000,144500,146000,141500,135894,19676141000,00,0.00,N,2,3000,
20211213,143000,142500,144000,140500,22461,3203124500,00,0.00,N,2,500,
20211206,142500,139000,143000,137500,18651,2606252000,00,0.00,N,2,3000,
20211129,139500,140000,141000,137000,42496,5892467500,00,0.00,N,5,-1000,
20211122,140500,141000,142500,139500,8530,1199516500,00,0.00,N,5,-500,
20211115,141000,145000,148000,140000,15688,2231905500,00,0.00,N,5,-4000,
20211108,145000,139500,145000,139500,9427,1332413500,00,0.00,N,2,4000,
20211101,141000,140000,143500,139500,19636,2763986500,00,0.00,N,5,-1000,
20211025,142000,141000,143000,138500,12983,1832219500,00,0.00,N,2,1000,
20211018,141000,142000,146000,138500,8763,1237620000,00,0.00,N,5,-1000,
20211012,142000,145000,145000,134500,20878,2890891500,00,0.00,N,2,3000,
20211005,139000,111000,141500,109500,45053,5685932000,00,0.00,N,2,28000,
20210927,111000,114000,114000,105000,22021,2394530000,00,0.00,N,5,-3000,
20210923,114000,116500,116500,112500,3446,393547000,00,0.00,N,5,-3500,
20210913,117500,117500,119000,114500,12679,1484615000,00,0.00,N,5,-1000,
20210906,118500,113500,119000,113500,11625,1362772000,00,0.00,N,2,3500,
20210830,115000,111500,115500,109000,25719,2870649000,00,0.00,N,2,5000,
20210823,110000,108500,113000,108000,3247,356829000,00,0.00,N,2,2000,
20210817,108000,112500,119000,107500,20080,2218293000,00,0.00,N,5,-4000,
20210809,112000,111000,113000,108500,8419,929833000,00,0.00,N,5,-500,
20210802,112500,108500,120500,105000,29454,3193834500,00,0.00,N,2,3500,
20210726,109000,105000,109500,103500,10229,1075203000,00,0.00,N,2,3500,
20210719,105500,106000,109500,103000,9448,996558000,00,0.00,N,5,-500,
20210712,106000,101000,106000,101000,8190,850019000,00,0.00,N,2,4000,