KissMeData/003490/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,24450,23350,24700,23300,6203000,149932337893,00,0.00,N,2,1200,
20250210,23250,23950,24050,23150,4881389,115233470500,00,0.00,N,5,-350,
20250203,23600,24450,24450,23350,4447475,105731243300,00,0.00,N,5,-1200,
20250131,24800,24550,24800,24350,1162529,28621721900,00,0.00,N,2,200,
20250120,24600,24000,24800,23750,5035991,122125181400,00,0.00,N,2,650,
20250113,23950,22950,24000,22650,5100092,118853402300,00,0.00,N,2,1000,
20250106,22950,23450,23800,22750,4709173,109153179794,00,0.00,N,5,-500,
20241230,23450,22800,23850,22600,3775732,87592027700,00,0.00,N,2,150,
20241223,23300,23550,24100,23200,3263877,77029769950,00,0.00,N,5,-200,
20241216,23500,24550,24850,23300,5042268,122220822300,00,0.00,N,5,-1050,
20241209,24550,23600,24600,23000,6539225,155946596850,00,0.00,N,2,250,
20241202,24300,26000,26150,23600,7677606,192373039300,00,0.00,N,5,-1650,
20241125,25950,24500,26000,23700,12904490,324686820100,00,0.00,N,2,1650,
20241118,24300,23950,24800,23700,4815695,117456648350,00,0.00,N,2,150,
20241111,24150,23850,24450,23050,6262570,148553443100,00,0.00,N,2,200,
20241104,23950,23800,24500,23700,6050994,146736454300,00,0.00,N,2,350,
20241028,23600,23300,24350,23300,6438690,154331636860,00,0.00,N,2,300,
20241021,23300,23200,23700,22900,5127941,120104525550,00,0.00,N,2,150,
20241014,23150,21650,23200,21550,4480793,100801290350,00,0.00,N,2,1450,
20241007,21700,21650,22200,21300,2857981,62031975350,00,0.00,N,3,0,
20240930,21700,23050,23150,21500,3419763,76026944350,00,0.00,N,5,-1250,
20240923,22950,22350,23350,22050,4934623,112213629150,00,0.00,N,2,400,
20240919,22550,22650,22800,22250,1942382,43688532800,00,0.00,N,2,150,
20240909,22400,21900,22550,21750,4252528,93930994050,00,0.00,N,2,150,
20240902,22250,22150,22750,21450,4262380,94474089650,00,0.00,N,2,200,
20240826,22050,22200,22750,21900,4127759,92123133650,00,0.00,N,5,-50,
20240819,22100,21250,22450,21000,4459980,97924820150,00,0.00,N,2,950,
20240812,21150,20650,21200,20400,2223218,46173363622,00,0.00,N,2,500,
20240805,20650,20700,20800,19400,5424527,109593992770,00,0.00,N,5,-300,
20240729,20950,21200,21400,20800,3049917,64308169650,00,0.00,N,5,-200,
20240722,21150,21500,21650,20900,3322221,70603325400,00,0.00,N,5,-400,
20240715,21550,22200,22500,21400,3731691,81959772900,00,0.00,N,5,-550,
20240708,22100,22850,23100,21900,4098890,91944448650,00,0.00,N,5,-550,
20240701,22650,23250,23950,22550,5861970,135199062600,00,0.00,N,5,-600,
20240624,23250,21450,23950,21300,10640190,245016718000,00,0.00,N,2,1800,
20240617,21450,22200,22300,21350,3585179,77484019700,00,0.00,N,5,-800,
20240610,22250,21950,22600,21550,4856169,108026039250,00,0.00,N,2,100,
20240603,22150,21100,22300,21050,3862437,84059854400,00,0.00,N,2,1300,
20240527,20850,20900,21100,20400,3573004,74227809700,00,0.00,N,5,-50,
20240520,20900,21850,21850,20800,2615853,55621755500,00,0.00,N,5,-800,
20240513,21700,22150,22200,21600,2246816,49131858650,00,0.00,N,5,-300,
20240507,22000,21500,22200,21400,2983922,65101524650,00,0.00,N,2,700,
20240429,21300,20850,21400,20750,2345584,49482536100,00,0.00,N,2,500,
20240422,20800,20650,20850,20450,2547164,52690182300,00,0.00,N,2,550,
20240415,20250,20250,20900,19960,3863792,78295307370,00,0.00,N,5,-250,
20240408,20500,21100,21300,20500,2805286,58552299200,00,0.00,N,5,-600,
20240401,21100,21750,22100,21000,4036674,86806848950,00,0.00,N,5,-600,
20240325,21700,21800,22000,21700,2577662,56254556900,00,0.00,N,5,-100,
20240318,21800,22150,22150,21250,4103977,88824314850,00,0.00,N,5,-350,
20240311,22150,22200,22450,21900,4184847,92633140450,00,0.00,N,5,-50,
20240304,22200,23100,23200,22050,3326081,74661254130,00,0.00,N,5,-800,
20240226,23000,23300,23450,22350,4551922,104106504000,00,0.00,N,5,-200,
20240219,23200,23100,23750,23100,3789748,88892011200,00,0.00,N,2,100,
20240213,23100,23050,23750,22800,4203372,97857093650,00,0.00,N,2,250,
20240205,22850,23150,23200,22650,2815600,64428326900,00,0.00,N,5,-300,
20240129,23150,22450,23350,22150,4309260,97783299250,00,0.00,N,2,550,
20240122,22600,23000,23000,22150,2785581,62558961750,00,0.00,N,5,-400,
20240115,23000,23200,24300,21950,4408790,100781236500,00,0.00,N,2,150,
20240108,22850,23100,23900,22500,4416295,102242807508,00,0.00,N,5,-200,
20240102,23050,23750,24000,22500,3024494,70249245050,00,0.00,N,5,-850,
20231226,23900,23900,24100,23300,2796534,66366097750,00,0.00,N,2,200,
20231218,23700,23700,24000,23050,3670804,86502032000,00,0.00,N,5,-150,
20231211,23850,22850,23850,22500,5670172,131926359200,00,0.00,N,2,1150,
20231204,22700,22600,23350,22300,3987890,90301462900,00,0.00,N,2,350,
20231127,22350,22250,22800,21800,4258675,95117874600,00,0.00,N,5,-50,
20231120,22400,22400,22850,22050,3797077,85595576400,00,0.00,N,5,-150,
20231113,22550,21300,22700,20850,4166115,91476156850,00,0.00,N,2,1250,
20231106,21300,20750,21700,20500,3901860,82121239200,00,0.00,N,2,850,
20231030,20450,19600,20550,19570,3786456,76621741580,00,0.00,N,2,780,
20231023,19670,19350,20150,19270,2845026,55955920140,00,0.00,N,2,320,
20231016,19350,20150,20150,19220,5032377,99129721290,00,0.00,N,5,-800,
20231010,20150,20500,20850,20000,4729606,96854969400,00,0.00,N,5,-900,
20231004,21050,21500,21550,21000,2279989,48236589050,00,0.00,N,5,-700,
20230925,21750,22200,22250,21700,1756567,38553612350,00,0.00,N,5,-400,
20230918,22150,22850,22900,22100,2933847,65988036550,00,0.00,N,5,-800,
20230911,22950,22750,22950,22450,4002531,90972368350,00,0.00,N,2,200,
20230904,22750,22850,23150,22300,4027891,91320239900,00,0.00,N,5,-50,
20230828,22800,23350,23450,22700,3686814,84906432050,00,0.00,N,5,-350,
20230821,23150,23700,23800,23100,3059073,71326040050,00,0.00,N,5,-500,
20230814,23650,25000,25300,23500,3472515,84261335800,00,0.00,N,5,-1350,
20230807,25000,23800,25600,23550,8617550,212336255450,00,0.00,N,2,1050,
20230731,23950,24600,25000,23550,5821429,141492954300,00,0.00,N,5,-600,
20230724,24550,25800,25900,23750,8392346,206861741950,00,0.00,N,5,-1400,
20230717,25950,26100,26400,25300,7366652,190393561150,00,0.00,N,5,-150,
20230710,26100,25050,26200,24950,7407685,190549048950,00,0.00,N,2,1050,
20230703,25050,24400,25800,24150,9371931,236320610100,00,0.00,N,2,700,
20230626,24350,23400,24550,23000,6588234,158708179275,00,0.00,N,2,700,
20230619,23650,24400,24650,23250,7004202,168147426300,00,0.00,N,5,-600,
20230612,24250,22550,24350,22400,10121503,238310009150,00,0.00,N,2,1750,
20230605,22500,21850,22650,21800,3697413,82484822900,00,0.00,N,2,750,
20230530,21750,21900,22300,21700,3251824,71407544600,00,0.00,N,5,-150,
20230522,21900,22350,22800,21900,3903015,87105497400,00,0.00,N,5,-450,
20230515,22350,22650,22800,22100,3433144,76969114650,00,0.00,N,5,-350,
20230508,22700,22850,22950,22600,3144966,71629450500,00,0.00,N,5,-150,
20230502,22850,22850,23150,22550,1757571,40277163550,00,0.00,N,3,0,
20230424,22850,23250,23250,22350,4043942,91979422050,00,0.00,N,5,-400,
20230417,23250,23100,23950,22900,6428476,150004277400,00,0.00,N,2,100,
20230410,23150,22750,23300,22600,4790635,110241394900,00,0.00,N,2,400,
20230403,22750,23150,23350,22650,4012595,92369410700,00,0.00,N,5,-450,
20230327,23200,22750,23500,22400,4835895,111463590900,00,0.00,N,2,400,
20230320,22800,22500,23000,22450,3188533,72435566900,00,0.00,N,2,100,
20230313,22700,23000,23250,21650,5602741,126257476400,00,0.00,N,5,-400,
20230306,23100,23650,23900,23000,6786088,159906753650,00,0.00,N,5,-300,
20230227,23400,22950,23750,22600,4917817,114290866550,00,0.00,N,2,350,
20230220,23050,23600,23700,23000,4582346,106537264750,00,0.00,N,5,-600,
20230213,23650,23450,23700,23050,5475009,128021147300,00,0.00,N,2,250,
20230206,23400,23800,24000,23300,6363804,150197714950,00,0.00,N,5,-450,
20230130,23850,24850,24950,23700,7888792,191331173100,00,0.00,N,5,-950,
20230125,24800,24650,24900,24200,3413576,83538645650,00,0.00,N,2,300,
20230116,24500,24400,24900,24050,5536380,135628688750,00,0.00,N,2,100,
20230109,24400,23500,24650,23450,6034408,144652374850,00,0.00,N,2,1250,
20230102,23150,22950,23500,22250,5657739,129885688350,00,0.00,N,2,200,
20221226,22950,24450,24750,22850,5617727,134269623550,00,0.00,N,5,-1450,
20221219,24400,24700,25000,24300,4109555,101223202500,00,0.00,N,5,-300,
20221212,24700,25900,26050,24200,5541174,139494128000,00,0.00,N,5,-1350,
20221205,26050,25150,26300,24900,8702436,224133619850,00,0.00,N,2,1050,
20221128,25000,25000,25900,24550,6355479,160462791100,00,0.00,N,5,-50,
20221121,25050,25400,25550,24250,4576075,113463518900,00,0.00,N,5,-150,
20221114,25200,26500,26650,25100,5949800,154052800300,00,0.00,N,5,-1300,
20221107,26500,24000,26600,23750,9669066,242419998300,00,0.00,N,2,2550,
20221031,23950,23550,24000,22050,8207250,190989741800,00,0.00,N,2,800,
20221024,23150,22100,23500,21500,6402553,143195736200,00,0.00,N,2,1450,
20221017,21700,20800,23450,20400,8924831,199825674250,00,0.00,N,2,650,
20221011,21050,22100,22150,20550,7312965,155149678050,00,0.00,N,5,-1400,
20221004,22450,22250,22500,21400,5413335,119138186700,00,0.00,N,2,350,
20220926,22100,23500,23700,21750,9022662,203701264850,00,0.00,N,5,-2000,
20220919,24100,25800,26500,24050,7080174,178915714550,00,0.00,N,5,-1800,
20220913,25900,25700,26450,25400,4692883,121622730950,00,0.00,N,2,600,
20220905,25300,26050,26100,24800,4014032,101952750300,00,0.00,N,5,-850,
20220829,26150,25500,27050,25500,6503200,170736133250,00,0.00,N,5,-200,
20220822,26350,25850,26550,25200,4952868,127844339150,00,0.00,N,2,150,
20220816,26200,26450,27050,26150,5804252,154934975300,00,0.00,N,3,0,
20220808,26200,25800,26300,25450,5794926,149794086800,00,0.00,N,2,450,
20220801,25750,25350,26750,24650,9446472,243433124000,00,0.00,N,2,450,
20220725,25300,25000,25450,24800,3133705,78667499850,00,0.00,N,2,350,
20220718,24950,24400,25700,24400,4742151,119477668250,00,0.00,N,2,600,
20220711,24350,25050,25100,23300,9708759,236309547500,00,0.00,N,5,-800,
20220704,25150,25300,26250,24700,6008884,153503294200,00,0.00,N,5,-250,
20220627,25400,25300,25750,24850,5253101,133118559350,00,0.00,N,2,400,
20220620,25000,27100,27150,24500,8311381,210944652000,00,0.00,N,5,-1800,
20220613,26800,27250,27900,25800,8804166,237464151450,00,0.00,N,5,-1100,
20220607,27900,29500,29500,27800,5414854,154142564550,00,0.00,N,5,-1400,
20220530,29300,29600,29850,28750,5241456,153078638250,00,0.00,N,5,-150,
20220523,29450,28950,29500,28400,5823723,167854856000,00,0.00,N,2,650,
20220516,28800,29300,29500,28700,5132281,148909033700,00,0.00,N,5,-350,
20220509,29150,30500,30550,28450,6993502,204233055500,00,0.00,N,5,-1350,
20220502,30500,29900,30600,29650,5851559,175798419550,00,0.00,N,2,350,
20220425,30150,30700,30700,29300,8088868,242813478900,00,0.00,N,5,-1150,
20220418,31300,31700,32100,31000,8415666,265059043250,00,0.00,N,5,-150,
20220411,31450,31700,32150,30750,10113036,317245085500,00,0.00,N,5,-200,
20220404,31650,31900,32550,30950,15952350,509002671750,00,0.00,N,2,450,
20220328,31200,29650,31200,29550,13533788,412690349550,00,0.00,N,2,1450,
20220321,29750,30650,30750,29450,6419384,192355646050,00,0.00,N,5,-700,
20220314,30450,28650,30750,28050,13710122,410044101900,00,0.00,N,2,1850,
20220307,28600,28150,28600,26600,7540213,209047840100,00,0.00,N,2,50,
20220228,28550,28850,29350,28500,5740679,165231627600,00,0.00,N,5,-350,
20220221,28900,29550,30100,28350,8366125,245322048000,00,0.00,N,5,-1000,
20220214,29900,29550,30800,28800,11352170,339078489450,00,0.00,N,5,-250,
20220207,30150,29550,30550,29150,12407039,373186550600,00,0.00,N,2,550,
20220203,29600,28600,29900,28300,4865545,141191204850,00,0.00,N,2,1300,
20220124,28300,27300,28400,26100,8274445,224589018000,00,0.00,N,2,600,
20220117,27700,28550,28850,27350,5268643,147256718500,00,0.00,N,5,-1200,
20220110,28900,28600,29300,27900,7592585,217094624250,00,0.00,N,2,300,
20220103,28600,29500,29650,28250,6279058,181249065800,00,0.00,N,5,-750,
20211227,29350,28950,30000,28750,6303961,185382509150,00,0.00,N,2,150,
20211220,29200,29050,29600,28600,4447404,129473069500,00,0.00,N,3,0,
20211213,29200,29500,29600,28500,5476922,159165853900,00,0.00,N,5,-200,
20211206,29400,28450,29900,28150,8349121,244638557550,00,0.00,N,2,900,
20211129,28500,25500,29000,25450,13116507,355718317750,00,0.00,N,2,1300,
20211122,27200,29450,29550,27100,9502751,269920623150,00,0.00,N,5,-2450,
20211115,29650,31050,31200,29200,10104814,304209939700,00,0.00,N,5,-900,
20211108,30550,30950,31250,30000,9758471,300208393050,00,0.00,N,2,450,
20211101,30100,30550,31150,29900,7110681,216228979750,00,0.00,N,5,-350,
20211025,30450,30700,31850,30450,10555589,327868771850,00,0.00,N,3,0,
20211018,30450,31200,31300,30250,8720236,267437364050,00,0.00,N,5,-700,
20211012,31150,31300,31850,30150,10729095,332579232850,00,0.00,N,5,-150,
20211005,31300,34250,34550,31000,17443187,564133678100,00,0.00,N,5,-2350,
20210927,33650,34200,34950,32800,15976534,539012442250,00,0.00,N,5,-600,
20210923,34250,33250,34500,32700,12035675,408665583950,00,0.00,N,2,1300,
20210913,32950,31050,33300,30650,18892409,610833692350,00,0.00,N,2,1650,
20210906,31300,31300,31600,30000,10038053,310803149850,00,0.00,N,2,100,
20210830,31200,30700,31650,30500,12432608,386610006900,00,0.00,N,2,950,
20210823,30250,27600,30650,27550,11052929,329107972000,00,0.00,N,2,2650,
20210817,27600,29900,29950,27300,8924254,255307053550,00,0.00,N,5,-2200,
20210809,29800,30450,30700,29450,8305295,249091302550,00,0.00,N,5,-800,
20210802,30600,29900,31300,29400,10862618,331041284250,00,0.00,N,2,700,
20210726,29900,30150,30900,29900,6111964,184402699800,00,0.00,N,5,-400,
20210719,30300,30700,30950,29600,7117476,215410659200,00,0.00,N,5,-600,
20210712,30900,30350,31200,30100,6608127,202232260050,00,0.00,N,2,600,