KissMeData/002790/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,20350,20200,20350,18810,754843,14878298010,00,0.00,N,5,-600,
20250331,20950,20350,21250,19650,859103,17595228605,00,0.00,N,2,450,
20250324,20500,21550,21650,20500,508324,10677701525,00,0.00,N,5,-900,
20250317,21400,21600,21900,21300,563314,12135506825,00,0.00,N,5,-50,
20250310,21450,22300,22300,21050,895815,19258702925,00,0.00,N,5,-900,
20250304,22350,21200,22650,20900,773127,16797729425,00,0.00,N,2,1150,
20250224,21200,21900,22300,21200,1108204,24189020000,00,0.00,N,5,-900,
20250217,22100,22000,22650,21400,1240028,27389140450,00,0.00,N,2,200,
20250210,21900,21850,22200,20900,943653,20482442450,00,0.00,N,5,-100,
20250203,22000,23450,23900,21800,1114128,25363654350,00,0.00,N,5,-2150,
20250131,24150,24200,24300,23850,109882,2642313600,00,0.00,N,2,400,
20250120,23750,24100,24600,23300,476585,11425936600,00,0.00,N,5,-250,
20250113,24000,22500,24500,22250,704072,16449043500,00,0.00,N,2,1350,
20250106,22650,21600,23200,21600,730747,16615181350,00,0.00,N,2,1400,
20241230,21250,20900,21500,20350,243250,5092315600,00,0.00,N,2,250,
20241223,21000,21750,22500,20800,266218,5763265850,00,0.00,N,5,-950,
20241216,21950,22750,23050,21650,337518,7500979850,00,0.00,N,5,-550,
20241209,22500,21100,22700,20600,627706,13701853350,00,0.00,N,2,1150,
20241202,21350,22250,22950,21150,605679,13437227200,00,0.00,N,5,-750,
20241125,22100,22450,22850,21950,409605,9195304650,00,0.00,N,5,-50,
20241118,22150,21900,22600,21700,355071,7878464050,00,0.00,N,5,-50,
20241111,22200,23500,23550,21500,754660,16696384450,00,0.00,N,5,-1550,
20241104,23750,23200,24350,23000,706848,16879532700,00,0.00,N,2,600,
20241028,23150,22300,24000,22200,1047069,24035500650,00,0.00,N,2,850,
20241021,22300,23400,23800,22100,685958,15769512500,00,0.00,N,5,-1250,
20241014,23550,24700,24700,23250,1026392,24265891100,00,0.00,N,5,-1050,
20241007,24600,25850,25950,24300,1283627,31691113200,00,0.00,N,5,-1150,
20240930,25750,28450,29000,25450,632116,17091662950,00,0.00,N,5,-2400,
20240923,28150,26900,28850,26200,1031710,28451978625,00,0.00,N,2,1650,
20240919,26500,26750,27150,26350,499503,13374199600,00,0.00,N,2,200,
20240909,26300,24200,26800,24150,1043743,27038451000,00,0.00,N,2,1700,
20240902,24600,25350,25850,24350,902689,22624499400,00,0.00,N,5,-300,
20240826,24900,24750,25450,24350,779866,19348057950,00,0.00,N,2,250,
20240819,24650,25200,25400,24400,791502,19714366250,00,0.00,N,5,-400,
20240812,25050,25000,25550,24250,1046597,25999709250,00,0.00,N,2,400,
20240805,24650,30800,30800,23750,3310972,84532656200,00,0.00,N,5,-6450,
20240729,31100,31100,32150,30500,862591,27046348500,00,0.00,N,5,-100,
20240722,31200,30550,32850,30400,1098566,34690811050,00,0.00,N,2,600,
20240715,30600,30400,32400,29250,1322508,40879186700,00,0.00,N,2,350,
20240708,30250,30150,31150,29750,904042,27441309250,00,0.00,N,2,100,
20240701,30150,32050,32900,29600,950713,29172861300,00,0.00,N,5,-2200,
20240624,32350,34250,35450,32100,816542,27691763700,00,0.00,N,5,-1800,
20240617,34150,35050,35900,33500,675333,23327341100,00,0.00,N,5,-1200,
20240610,35350,33950,36900,33200,1084403,38454328150,00,0.00,N,2,950,
20240603,34400,38600,38600,33000,1359532,47566392450,00,0.00,N,5,-3850,
20240527,38250,35450,40150,33400,2371953,87323975250,00,0.00,N,2,3450,
20240520,34800,35000,36850,34550,1168082,41857549550,00,0.00,N,5,-150,
20240513,34950,35250,36150,33850,661078,23203058850,00,0.00,N,5,-100,
20240507,35050,33550,35500,32100,1245165,41725378850,00,0.00,N,2,1850,
20240429,33200,32050,34800,31600,1618368,54260190950,00,0.00,N,2,1750,
20240422,31450,30050,31900,29500,970610,29663482750,00,0.00,N,2,1700,
20240415,29750,27900,30750,27700,1000745,29607277300,00,0.00,N,2,1550,
20240408,28200,28500,28750,26300,682288,18778808600,00,0.00,N,5,-250,
20240401,28450,26900,30450,26850,1623699,47471034450,00,0.00,N,2,1850,
20240325,26600,27400,28200,26450,619353,16959905550,00,0.00,N,5,-450,
20240318,27050,26300,27750,25650,710935,18802506350,00,0.00,N,2,1100,
20240311,25950,25650,27100,25550,592969,15627965850,00,0.00,N,2,150,
20240304,25800,27000,27750,25650,664881,17471893500,00,0.00,N,5,-850,
20240226,26650,28800,28800,26650,422519,11582791300,00,0.00,N,5,-1900,
20240219,28550,29800,30200,28350,441270,12918422250,00,0.00,N,5,-1100,
20240213,29650,30000,30500,28600,729663,21573734950,00,0.00,N,2,50,
20240205,29600,26700,29850,25900,1122202,31962091650,00,0.00,N,2,2850,
20240129,26750,27450,28200,24500,1464148,38043315750,00,0.00,N,5,-600,
20240122,27350,26250,27750,25600,458232,12429487500,00,0.00,N,2,1450,
20240115,25900,26850,26900,24900,592412,15374861950,00,0.00,N,5,-750,
20240108,26650,26900,27700,26200,671217,18047390150,00,0.00,N,5,-250,
20240102,26900,29200,29350,26500,732138,20010865600,00,0.00,N,5,-2350,
20231226,29250,28850,29450,28000,345608,9960132550,00,0.00,N,2,650,
20231218,28600,28700,29400,28500,495747,14332591900,00,0.00,N,5,-100,
20231211,28700,27250,28950,26550,985048,27564569500,00,0.00,N,2,1550,
20231204,27150,27500,28100,26750,677745,18601215600,00,0.00,N,5,-200,
20231127,27350,28600,29150,27050,823129,22962625350,00,0.00,N,5,-1250,
20231120,28600,29950,29950,28550,658380,19246730500,00,0.00,N,5,-1250,
20231113,29850,30800,31150,28850,756994,22469333350,00,0.00,N,5,-650,
20231106,30500,30200,32150,30050,974998,30326804450,00,0.00,N,2,700,
20231030,29800,26550,30000,26050,1888069,53905704850,00,0.00,N,2,2850,
20231023,26950,25000,29000,24950,1389215,38274723600,00,0.00,N,2,1650,
20231016,25300,26750,27300,25150,714305,18805144150,00,0.00,N,5,-1750,
20231010,27050,27750,27950,26750,1003937,27248887800,00,0.00,N,5,-600,
20231004,27650,30100,30200,27400,810757,23274378150,00,0.00,N,5,-2800,
20230925,30450,30400,31400,29950,442037,13590281200,00,0.00,N,2,50,
20230918,30400,32250,33300,30100,908481,28875793500,00,0.00,N,5,-2150,
20230911,32550,33250,34200,31400,1359443,44184634600,00,0.00,N,5,-300,
20230904,32850,33500,34200,32300,1115885,36905062750,00,0.00,N,5,-950,
20230828,33800,33300,34600,32850,2285969,77132580100,00,0.00,N,2,1550,
20230821,32250,30450,32450,29750,1809922,56121713450,00,0.00,N,2,1600,
20230814,30650,34050,34950,29550,3413397,108535679200,00,0.00,N,5,-2650,
20230807,33300,29900,36400,28900,6390200,214525617550,00,0.00,N,2,2950,
20230731,30350,27450,32000,26800,2854065,85814615450,00,0.00,N,2,3250,
20230724,27100,26950,27900,24150,1489320,39121218300,00,0.00,N,2,150,
20230717,26950,27900,28700,26800,946098,26156163350,00,0.00,N,5,-950,
20230710,27900,25150,28200,24800,1600596,43112065600,00,0.00,N,2,2750,
20230703,25150,26500,26500,24850,1096689,28252521600,00,0.00,N,5,-1200,
20230626,26350,26600,27500,26000,1102042,29500952300,00,0.00,N,5,-500,
20230619,26850,28300,28600,26800,1649834,45490631650,00,0.00,N,5,-1400,
20230612,28250,30100,30150,27500,2766483,77864844600,00,0.00,N,5,-2000,
20230605,30250,29250,31000,29200,1431426,42940098050,00,0.00,N,2,1150,
20230530,29100,31100,31200,28500,1583258,46662522300,00,0.00,N,5,-2000,
20230522,31100,32100,32800,30000,1139077,35940459000,00,0.00,N,5,-900,
20230515,32000,31750,32350,31050,1050471,33371218894,00,0.00,N,2,250,
20230508,31750,32900,33500,31600,1255014,40599574050,00,0.00,N,5,-1450,
20230502,33200,36100,36500,31800,1519513,51126183900,00,0.00,N,5,-3400,
20230424,36600,37050,37400,35500,1288829,46949790800,00,0.00,N,5,-750,
20230417,37350,40550,43300,37200,2503905,100690386450,00,0.00,N,5,-3150,
20230410,40500,39200,41500,38050,1365476,54435953350,00,0.00,N,2,1200,
20230403,39300,38750,39850,38000,1159230,45247450600,00,0.00,N,2,800,
20230327,38500,37300,39600,36450,1067692,40897669300,00,0.00,N,2,1450,
20230320,37050,36500,38450,35750,1281381,47938242700,00,0.00,N,2,600,
20230313,36450,37500,37900,35150,1392861,50694874000,00,0.00,N,5,-1150,
20230306,37600,41300,41350,37350,1524573,59863297300,00,0.00,N,5,-3400,
20230227,41000,40700,41950,39200,1359481,55019922250,00,0.00,N,5,-50,
20230220,41050,42150,43250,40350,1199811,49785111650,00,0.00,N,5,-950,
20230213,42000,44900,45050,41200,1205837,51612623850,00,0.00,N,5,-2500,
20230206,44500,42500,45150,41750,2010448,86926665750,00,0.00,N,2,2000,
20230130,42500,39600,43500,38750,2570974,105809185250,00,0.00,N,2,3050,
20230125,39450,40100,41200,38200,1247684,48745199200,00,0.00,N,5,-550,
20230116,40000,37200,40000,36700,2048390,78413164250,00,0.00,N,2,3150,
20230109,36850,35900,38400,35900,2060770,76734659600,00,0.00,N,2,1650,
20230102,35200,34400,36200,32900,1552720,53670699000,00,0.00,N,2,300,
20221226,34900,34200,36950,32500,1906955,67672542150,00,0.00,N,2,900,
20221219,34000,34000,35000,32650,1689356,57076067700,00,0.00,N,3,0,
20221212,34000,36000,36000,32000,2399765,81196608400,00,0.00,N,5,-1950,
20221205,35950,33700,36150,31550,4565442,155194274150,00,0.00,N,2,2950,
20221128,33000,30850,34250,29750,8109795,261354686950,00,0.00,N,2,2200,
20221121,30800,31800,31950,28300,1657833,49455100550,00,0.00,N,5,-900,
20221114,31700,29100,32100,28650,2226974,68244316400,00,0.00,N,2,2900,
20221107,28800,26650,29400,26200,1965293,54285553500,00,0.00,N,2,1850,
20221031,26950,25600,27300,24500,1966729,50298689350,00,0.00,N,2,1100,
20221024,25850,25850,26000,24050,968196,24265194000,00,0.00,N,2,500,
20221017,25350,24750,25800,24300,813258,20395606600,00,0.00,N,2,350,
20221011,25000,25400,25550,23150,1020755,24616521350,00,0.00,N,5,-650,
20221004,25650,27200,27350,25500,1086586,28633172700,00,0.00,N,5,-1200,
20220926,26850,29500,30350,26600,1016677,29012155200,00,0.00,N,5,-3250,
20220919,30100,34150,34250,29900,643399,20763302050,00,0.00,N,5,-3700,
20220913,33800,33750,34400,32700,421724,14219640500,00,0.00,N,2,350,
20220905,33450,34000,34650,32850,343676,11563574100,00,0.00,N,5,-350,
20220829,33800,34000,35250,33700,506229,17443461000,00,0.00,N,5,-1050,
20220822,34850,35200,35550,33200,666526,22989566750,00,0.00,N,5,-700,
20220816,35550,36100,36250,35200,393478,14031964950,00,0.00,N,5,-550,
20220808,36100,35950,36200,35350,544561,19443926000,00,0.00,N,5,-100,
20220801,36200,36900,37100,35600,587957,21292858850,00,0.00,N,5,-700,
20220725,36900,38350,40050,36450,632010,24051169650,00,0.00,N,5,-1600,
20220718,38500,37100,38850,36600,417130,15783918800,00,0.00,N,2,1450,
20220711,37050,37800,38800,36100,528091,19764428150,00,0.00,N,5,-750,
20220704,37800,37000,38600,36800,441400,16670071650,00,0.00,N,2,550,
20220627,37250,38050,39800,36950,631479,24046817950,00,0.00,N,5,-500,
20220620,37750,40150,40400,36400,662338,25326123550,00,0.00,N,5,-2050,
20220613,39800,41850,42400,38350,645187,26029900700,00,0.00,N,5,-2900,
20220607,42700,45300,45300,42650,352676,15377773250,00,0.00,N,5,-2600,
20220530,45300,44650,46050,44200,536479,24282608150,00,0.00,N,2,800,
20220523,44500,43400,44750,42550,457078,19992106550,00,0.00,N,2,1450,
20220516,43050,45300,46000,42100,678694,29497447350,00,0.00,N,5,-1550,
20220509,44600,46700,47200,43750,835648,37774609050,00,0.00,N,5,-2000,
20220502,46600,49900,51700,46500,786900,38589107750,00,0.00,N,5,-3400,
20220425,50000,46100,52000,45500,1418404,70201674500,00,0.00,N,2,3100,
20220418,46900,47800,49950,46100,764712,36575929900,00,0.00,N,5,-750,
20220411,47650,44750,48350,44300,592075,27694514500,00,0.00,N,2,3000,
20220404,44650,47550,48350,44200,812253,38059608550,00,0.00,N,5,-1950,
20220328,46600,42900,46600,42200,605410,26998803650,00,0.00,N,2,3750,
20220321,42850,43050,44150,42800,499244,21643076350,00,0.00,N,5,-150,
20220314,43000,45800,45850,42100,679880,29574709250,00,0.00,N,5,-3150,
20220307,46150,47150,47900,45800,435694,20383911000,00,0.00,N,5,-1850,
20220228,48000,46950,49250,46850,556624,26970543050,00,0.00,N,2,950,
20220221,47050,48050,49250,45950,746503,35676637500,00,0.00,N,5,-1550,
20220214,48600,43900,48600,43250,1027254,47455575250,00,0.00,N,2,4600,
20220207,44000,42300,46000,41650,759422,33550237150,00,0.00,N,2,1700,
20220203,42300,41000,42400,40650,240147,9948331000,00,0.00,N,2,1500,
20220124,40800,41950,42450,39000,584711,23544380600,00,0.00,N,5,-1100,
20220117,41900,41050,42600,40450,428052,17626146400,00,0.00,N,2,550,
20220110,41350,43050,43400,40800,739473,30916334450,00,0.00,N,5,-2150,
20220103,43500,44750,45350,42550,478932,20984433250,00,0.00,N,5,-850,
20211227,44350,45500,46000,44200,295800,13377377300,00,0.00,N,5,-1350,
20211220,45700,45500,46150,44950,279342,12683875500,00,0.00,N,5,-100,
20211213,45800,45800,47300,44750,682204,31460960500,00,0.00,N,5,-50,
20211206,45850,44650,46000,43700,509324,23069261650,00,0.00,N,2,1450,
20211129,44400,42800,44650,40500,954066,40538594500,00,0.00,N,2,250,
20211122,44150,46250,47150,44100,471185,21517943950,00,0.00,N,5,-2700,
20211115,46850,48300,48950,46000,514466,24442596750,00,0.00,N,5,-1400,
20211108,48250,49600,51000,47500,499348,24348781100,00,0.00,N,5,-1150,
20211101,49400,49500,51600,49050,601887,30294644150,00,0.00,N,5,-200,
20211025,49600,51600,53300,49250,735241,37725368700,00,0.00,N,5,-2000,
20211018,51600,52300,52900,50900,634509,32966132300,00,0.00,N,5,-500,
20211012,52100,50000,52500,47550,737879,36731436150,00,0.00,N,2,2350,
20211005,49750,47500,50800,47450,573463,28434484200,00,0.00,N,2,1850,
20210927,47900,50500,51200,47800,765371,37777205650,00,0.00,N,5,-2900,
20210923,50800,52200,52400,50300,432087,22119677900,00,0.00,N,5,-2300,
20210913,53100,52700,53900,51600,710172,37552107800,00,0.00,N,5,-300,
20210906,53400,57000,58100,52300,1072622,58717134100,00,0.00,N,5,-3600,
20210830,57000,57000,58400,55600,902651,51810017690,00,0.00,N,2,200,
20210823,56800,54300,57500,54300,522309,29445446500,00,0.00,N,2,2500,
20210817,54300,56500,57100,54000,615315,34122936800,00,0.00,N,5,-2100,
20210809,56400,59600,59600,56000,861557,49853840933,00,0.00,N,5,-3400,
20210802,59800,58100,60100,56600,832690,48709797350,00,0.00,N,2,2200,
20210726,57600,59900,60600,57200,1131833,66629290000,00,0.00,N,5,-2400,
20210719,60000,61900,61900,59800,879622,53271133500,00,0.00,N,5,-2300,
20210712,62300,61000,63500,60500,673908,41856067100,00,0.00,N,2,1500,