KissMeData/002290/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,3940,3770,4020,3700,352990,1363379415,00,0.00,N,2,190,
20250210,3750,3625,3865,3505,526234,1920687580,00,0.00,N,2,125,
20250203,3625,3730,3845,3615,357339,1332761320,00,0.00,N,5,-100,
20250131,3725,3785,3890,3720,106376,403363440,00,0.00,N,5,-55,
20250120,3780,3840,4005,3715,578005,2245255620,00,0.00,N,5,-35,
20250113,3815,3770,3870,3680,365431,1381625940,00,0.00,N,2,45,
20250106,3770,3990,4005,3700,533722,2035330875,00,0.00,N,5,-290,
20241230,4060,3910,4085,3800,755800,2968858990,00,0.00,N,2,45,
20241223,4015,4040,4570,3820,2613695,10927651175,00,0.00,N,2,140,
20241216,3875,3805,4880,3670,7520421,32569448935,00,0.00,N,2,200,
20241209,3675,3255,3790,3155,1478569,5225260410,00,0.00,N,2,395,
20241202,3280,3100,3570,3030,955928,3128772575,00,0.00,N,2,180,
20241125,3100,3130,3225,3025,168887,531381005,00,0.00,N,5,-25,
20241118,3125,2945,3130,2905,198959,597374725,00,0.00,N,2,215,
20241111,2910,2890,2920,2800,183124,522155145,00,0.00,N,2,20,
20241104,2890,2860,2920,2835,84550,243751805,00,0.00,N,2,30,
20241028,2860,2860,2875,2805,59066,168005365,00,0.00,N,2,45,
20241021,2815,2885,2900,2800,51980,147237890,00,0.00,N,5,-70,
20241014,2885,2880,2935,2855,37489,108009445,00,0.00,N,5,-20,
20241007,2905,2950,2950,2865,141335,409550340,00,0.00,N,5,-40,
20240930,2945,2930,2955,2850,43912,128140285,00,0.00,N,5,-25,
20240923,2970,2905,2995,2845,48824,142269815,00,0.00,N,2,70,
20240919,2900,2865,2905,2860,13087,37739330,00,0.00,N,2,25,
20240909,2875,2790,2890,2750,55592,156648415,00,0.00,N,2,80,
20240902,2795,2960,2960,2795,120518,345954180,00,0.00,N,5,-160,
20240826,2955,2965,3015,2940,35468,105422540,00,0.00,N,5,-25,
20240819,2980,3025,3120,2945,69166,207868350,00,0.00,N,5,-70,
20240812,3050,3020,3075,3005,42265,127951865,00,0.00,N,2,45,
20240805,3005,3100,3120,2805,243588,709767935,00,0.00,N,5,-135,
20240729,3140,3145,3180,3125,88084,277681390,00,0.00,N,5,-15,
20240722,3155,3250,3250,3130,81130,256960475,00,0.00,N,5,-80,
20240715,3235,3250,3250,3160,208000,668433460,00,0.00,N,5,-10,
20240708,3245,3200,3290,3185,39250,126818150,00,0.00,N,2,60,
20240701,3185,3300,3340,3160,135961,438010130,00,0.00,N,5,-135,
20240624,3320,3325,3360,3265,99827,330466930,00,0.00,N,5,-35,
20240617,3355,3445,3515,3305,315351,1080680975,00,0.00,N,5,-90,
20240610,3445,3670,3670,3380,501260,1759787770,00,0.00,N,5,-220,
20240603,3665,3545,3670,3525,139354,499788655,00,0.00,N,2,120,
20240527,3545,3545,3605,3475,90354,320552700,00,0.00,N,5,-10,
20240520,3555,3690,3690,3550,104133,375991620,00,0.00,N,5,-160,
20240513,3715,3695,3850,3645,263029,985194585,00,0.00,N,2,30,
20240507,3685,3815,3815,3625,168945,627453415,00,0.00,N,5,-105,
20240429,3790,3620,3810,3595,251656,936409435,00,0.00,N,2,155,
20240422,3635,3680,3750,3585,185114,675737620,00,0.00,N,5,-50,
20240415,3685,3520,3800,3390,320258,1129679380,00,0.00,N,2,155,
20240408,3530,3600,3710,3420,437918,1551825820,00,0.00,N,5,-70,
20240401,3600,3570,3670,3530,166480,598382485,00,0.00,N,5,-55,
20240325,3655,3590,3695,3590,140914,515513355,00,0.00,N,2,45,
20240318,3610,3455,3640,3455,122006,434526680,00,0.00,N,2,140,
20240311,3470,3445,3525,3410,109256,377625490,00,0.00,N,2,25,
20240304,3445,3620,3655,3400,180404,635597365,00,0.00,N,5,-190,
20240226,3635,3750,3750,3600,102997,376357885,00,0.00,N,5,-115,
20240219,3750,3870,3905,3740,96482,366277350,00,0.00,N,5,-120,
20240213,3870,3815,3870,3705,125106,476504970,00,0.00,N,2,55,
20240205,3815,3790,3840,3700,174579,659762905,00,0.00,N,2,25,
20240129,3790,3970,3970,3550,674726,2505758985,00,0.00,N,5,-340,
20240122,4130,3960,4180,3920,201047,813342490,00,0.00,N,2,170,
20240115,3960,4075,4190,3725,222064,880335340,00,0.00,N,5,-170,
20240108,4130,4250,4250,3940,309540,1260375525,00,0.00,N,5,-150,
20240102,4280,4130,4325,4085,189538,798185380,00,0.00,N,2,150,
20231226,4130,4315,4345,4110,157850,663407115,00,0.00,N,5,-225,
20231218,4355,4305,4400,4030,315223,1354175165,00,0.00,N,2,45,
20231211,4310,4180,4360,4150,417365,1770422280,00,0.00,N,2,125,
20231204,4185,4070,4235,4020,415812,1710666375,00,0.00,N,2,90,
20231127,4095,4105,4140,3925,320654,1290036360,00,0.00,N,5,-50,
20231120,4145,4060,4250,3900,427820,1757858590,00,0.00,N,2,80,
20231113,4065,4015,4160,3860,478218,1920766875,00,0.00,N,2,45,
20231106,4020,4185,4335,3740,874152,3586982455,00,0.00,N,5,-185,
20231030,4205,3930,4250,3850,805354,3263996895,00,0.00,N,2,260,
20231023,3945,3850,4090,3775,893564,3531737935,00,0.00,N,2,60,
20231016,3885,3640,3975,3575,949942,3614504025,00,0.00,N,2,240,
20231010,3645,3600,3765,3600,369390,1359658170,00,0.00,N,2,55,
20231004,3590,3620,3620,3385,140147,493021805,00,0.00,N,5,-30,
20230925,3620,3470,3625,3400,162698,573190350,00,0.00,N,2,120,
20230918,3500,3710,3740,3490,117740,426338125,00,0.00,N,5,-200,
20230911,3700,3700,3715,3535,140777,511766770,00,0.00,N,2,5,
20230904,3695,3800,4180,3625,1087189,4223858380,00,0.00,N,5,-105,
20230828,3800,3675,3810,3650,227327,847006320,00,0.00,N,2,135,
20230821,3665,3540,3760,3470,314600,1129827755,00,0.00,N,2,130,
20230814,3535,3420,3600,3390,207042,722785255,00,0.00,N,2,115,
20230807,3420,3440,3530,3350,125583,431076480,00,0.00,N,5,-20,
20230731,3440,3370,3460,3330,119923,407206855,00,0.00,N,2,70,
20230724,3370,3430,3480,3175,253742,840673660,00,0.00,N,5,-80,
20230717,3450,3450,3520,3415,168884,585062925,00,0.00,N,2,35,
20230710,3415,3430,3500,3370,288415,989426345,00,0.00,N,5,-20,
20230703,3435,3540,3570,3400,165349,575076925,00,0.00,N,5,-85,
20230626,3520,3650,3755,3450,311697,1118089890,00,0.00,N,5,-140,
20230619,3660,3670,3800,3625,113623,420663125,00,0.00,N,2,10,
20230612,3650,3860,3955,3620,465040,1769914680,00,0.00,N,5,-210,
20230605,3860,3800,3975,3695,193088,740617690,00,0.00,N,2,65,
20230530,3795,3855,3855,3670,78091,295275740,00,0.00,N,5,-80,
20230522,3875,3690,3980,3675,313323,1191620390,00,0.00,N,2,185,
20230515,3690,3695,3725,3560,185493,680812995,00,0.00,N,5,-5,
20230508,3695,3490,3740,3490,422201,1528393380,00,0.00,N,2,205,
20230502,3490,3380,3505,3380,118877,410429940,00,0.00,N,2,90,
20230424,3400,3470,3470,3315,135076,456884995,00,0.00,N,5,-70,
20230417,3470,3565,3590,3450,211968,745398735,00,0.00,N,5,-95,
20230410,3565,3450,3595,3360,243487,843733615,00,0.00,N,2,115,
20230403,3450,3410,3495,3400,122530,422580425,00,0.00,N,2,30,
20230327,3420,3370,3430,3265,192239,646712410,00,0.00,N,2,50,
20230320,3370,3385,3500,3315,177606,601456360,00,0.00,N,5,-15,
20230313,3385,3330,3410,3250,277709,921616120,00,0.00,N,5,-5,
20230306,3390,3540,3615,3385,245266,860285405,00,0.00,N,5,-150,
20230227,3540,3510,3585,3500,129380,456464805,00,0.00,N,5,-40,
20230220,3580,3570,3660,3520,220771,794608895,00,0.00,N,2,30,
20230213,3550,3600,3615,3480,160866,570610940,00,0.00,N,5,-50,
20230206,3600,3675,3805,3550,299753,1091141645,00,0.00,N,5,-65,
20230130,3665,3875,3885,3565,709726,2606647385,00,0.00,N,5,-195,
20230125,3860,3745,3975,3695,779842,3029053365,00,0.00,N,2,140,
20230116,3720,3765,3815,3565,288916,1074854545,00,0.00,N,5,-70,
20230109,3790,3695,3850,3665,260919,977693465,00,0.00,N,2,95,
20230102,3695,3620,3780,3360,503986,1776008890,00,0.00,N,5,-35,
20221226,3730,3835,3950,3705,320514,1227266245,00,0.00,N,5,-125,
20221219,3855,4225,4225,3690,1280950,4983584640,00,0.00,N,5,-395,
20221212,4250,4260,4340,4030,1065470,4469739075,00,0.00,N,5,-80,
20221205,4330,4360,4770,4255,4739295,21657148020,00,0.00,N,5,-40,
20221128,4370,4325,4455,4190,476355,2063047660,00,0.00,N,2,45,
20221121,4325,4410,4455,4255,443169,1913063515,00,0.00,N,5,-75,
20221114,4400,4335,4525,4190,671426,2938301115,00,0.00,N,2,70,
20221107,4330,4145,4455,4130,502226,2160075140,00,0.00,N,2,185,
20221031,4145,4030,4205,3970,361303,1479027290,00,0.00,N,2,155,
20221024,3990,4045,4165,3950,616890,2488292310,00,0.00,N,5,-55,
20221017,4045,4135,4475,4025,1622527,6892576740,00,0.00,N,5,-190,
20221011,4235,4315,4545,3935,2144534,9173208915,00,0.00,N,5,-70,
20221004,4305,3555,4665,3555,3755523,15838496415,00,0.00,N,2,810,
20220926,3495,3770,3850,3315,742512,2607751775,00,0.00,N,5,-345,
20220919,3840,4095,4155,3770,899942,3540893645,00,0.00,N,5,-260,
20220913,4100,3980,4715,3910,2946344,12838809900,00,0.00,N,2,135,
20220905,3965,4080,4210,3930,394711,1593295590,00,0.00,N,5,-155,
20220829,4120,4470,4600,4085,1353194,5882164805,00,0.00,N,5,-375,
20220822,4495,4365,4650,4120,1243702,5443928435,00,0.00,N,2,75,
20220816,4420,4770,5000,4420,5080141,24364723905,00,0.00,N,5,-305,
20220808,4725,3940,5110,3885,17311579,82221407305,00,0.00,N,2,775,
20220801,3950,3965,3970,3805,296946,1158228625,00,0.00,N,5,-25,
20220725,3975,3860,3975,3770,237845,925795505,00,0.00,N,2,115,
20220718,3860,3775,3935,3730,364991,1403219905,00,0.00,N,2,210,
20220711,3650,3800,3910,3555,513081,1913735350,00,0.00,N,5,-70,
20220704,3720,3575,3860,3430,329102,1204386085,00,0.00,N,2,160,
20220627,3560,3600,3730,3460,339853,1226798315,00,0.00,N,2,125,
20220620,3435,3855,3900,3225,567741,1978295925,00,0.00,N,5,-385,
20220613,3820,4255,4260,3705,586979,2319453115,00,0.00,N,5,-530,
20220607,4350,4630,4680,4290,304815,1349952295,00,0.00,N,5,-280,
20220530,4630,4675,4770,4620,266104,1241170370,00,0.00,N,5,-75,
20220523,4705,4680,4950,4460,766605,3566987050,00,0.00,N,2,90,
20220516,4615,4690,4750,4450,525091,2420717640,00,0.00,N,2,90,
20220509,4525,4885,5020,4435,737844,3427952395,00,0.00,N,5,-360,
20220502,4885,4895,5050,4855,702154,3482942295,00,0.00,N,5,-40,
20220425,4925,4735,4935,4560,1294892,6196538295,00,0.00,N,2,145,
20220418,4780,5350,5420,4675,3288139,16441899395,00,0.00,N,5,-640,
20220411,5420,5790,5830,5200,4351782,23639240120,00,0.00,N,5,-600,
20220404,6020,6790,7230,5910,4296047,28770925130,00,0.00,N,5,-730,
20220328,6750,7010,7950,6640,23505924,171250144140,00,0.00,N,5,-360,
20220321,7110,6500,7550,5800,27115601,185292852120,00,0.00,N,2,940,
20220314,6170,5090,6440,4735,24253081,139931051485,00,0.00,N,2,1360,
20220307,4810,4695,4885,4500,1709667,8075949590,00,0.00,N,2,85,
20220228,4725,4180,4785,4180,1438892,6629728570,00,0.00,N,2,555,
20220221,4170,4390,4395,3995,712129,2988334125,00,0.00,N,5,-265,
20220214,4435,4335,4495,3960,1437462,6073993915,00,0.00,N,2,15,
20220207,4420,4875,5010,4370,2960937,14126340515,00,0.00,N,5,-430,
20220203,4850,4660,4900,4525,2238303,10600760770,00,0.00,N,2,305,
20220124,4545,4730,4890,4140,11964064,55006140845,00,0.00,N,5,-150,
20220117,4695,4145,5100,3960,18762042,90552452725,00,0.00,N,2,545,
20220110,4150,4460,4545,4095,1120793,4871842700,00,0.00,N,5,-265,
20220103,4415,4290,4695,4290,1598151,7118708590,00,0.00,N,2,125,
20211227,4290,4310,4370,4195,621373,2655057035,00,0.00,N,5,-10,
20211220,4300,4050,4590,3830,3866153,16551150165,00,0.00,N,2,230,
20211213,4070,4055,4180,3905,451653,1834887865,00,0.00,N,2,15,
20211206,4055,3875,4115,3870,526164,2103098850,00,0.00,N,2,185,
20211129,3870,3755,3925,3590,723082,2721198430,00,0.00,N,5,-45,
20211122,3915,4100,4190,3790,755545,3027847770,00,0.00,N,5,-185,
20211115,4100,4090,4270,4035,758822,3150738220,00,0.00,N,2,25,
20211108,4075,4150,4305,4000,810852,3348514125,00,0.00,N,5,-40,
20211101,4115,4405,4615,4090,1930165,8463164610,00,0.00,N,5,-290,
20211025,4405,5150,5430,4370,4668623,22700403065,00,0.00,N,5,-745,
20211018,5150,5920,5920,5000,3548489,18693471210,00,0.00,N,5,-770,
20211012,5920,5660,6640,4990,10463526,63271458725,00,0.00,N,2,170,
20211005,5750,6010,6240,5060,3328860,18613345170,00,0.00,N,5,-300,
20210927,6050,7860,7990,5990,3191387,21641791050,00,0.00,N,5,-1890,
20210923,7940,8780,8790,7940,1552367,12879779100,00,0.00,N,5,-960,
20210913,8900,8530,10200,8100,8095836,76631921330,00,0.00,N,2,220,
20210906,8680,9210,9210,7690,4009135,33656648390,00,0.00,N,5,-410,
20210830,9090,8760,9600,8510,4051468,36820741610,00,0.00,N,2,240,
20210823,8850,8200,9310,8060,4467874,39347221360,00,0.00,N,2,390,
20210817,8460,9800,9890,7920,9023825,80282012280,00,0.00,N,5,-1540,
20210809,10000,7530,10600,7440,18471769,177820067650,00,0.00,N,2,2400,
20210802,7600,8000,8040,7010,1664431,12233643700,00,0.00,N,5,-360,
20210726,7960,8600,8600,7710,1387206,11130770740,00,0.00,N,5,-640,
20210719,8600,9540,9540,8320,1463682,12763945120,00,0.00,N,5,-820,
20210712,9420,9630,10400,9420,1836920,18246559590,00,0.00,N,5,-330,