KissMeData/004990/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,20550,20650,21000,20050,361464,7432674600,00,0.00,N,5,-800,
20250331,21350,22200,22200,20050,464294,9777455450,00,0.00,N,5,-1050,
20250324,22400,23250,23350,21800,389860,8904475250,00,0.00,N,5,-850,
20250317,23250,23050,23450,22950,287109,6656418275,00,0.00,N,2,300,
20250310,22950,23350,23750,22650,450433,10438073100,00,0.00,N,5,-400,
20250304,23350,21950,23650,21450,589005,13472098275,00,0.00,N,2,1500,
20250224,21850,22700,23050,21800,513493,11541416400,00,0.00,N,5,-1000,
20250217,22850,21650,23200,21500,514292,11563755900,00,0.00,N,2,1250,
20250210,21600,20900,21700,20750,482678,10264560100,00,0.00,N,2,650,
20250203,20950,20600,21100,19990,371715,7650181640,00,0.00,N,2,100,
20250131,20850,21100,21250,20750,57164,1192868800,00,0.00,N,2,50,
20250120,20800,21050,21200,20600,262735,5483984550,00,0.00,N,5,-250,
20250113,21050,21500,21550,20800,335940,7047247700,00,0.00,N,5,-450,
20250106,21500,21250,22050,21050,390771,8404669600,00,0.00,N,2,250,
20241230,21250,22000,22050,20650,337269,7166301400,00,0.00,N,5,-750,
20241223,22000,22750,23400,21600,435545,9889903400,00,0.00,N,5,-500,
20241216,22500,21650,24650,21600,2250947,53054229950,00,0.00,N,2,900,
20241209,21600,20150,21800,19780,897751,18603159000,00,0.00,N,2,1200,
20241202,20400,20900,21200,20000,978497,20149953250,00,0.00,N,5,-500,
20241125,20900,20900,21850,20350,1513296,31800365500,00,0.00,N,5,-50,
20241118,20950,21900,22150,20050,1983007,41208000300,00,0.00,N,5,-1050,
20241111,22000,23300,23450,21450,647926,14381494500,00,0.00,N,5,-1350,
20241104,23350,23750,23800,22800,547581,12770223050,00,0.00,N,5,-350,
20241028,23700,23750,24000,23550,428874,10198263050,00,0.00,N,5,-50,
20241021,23750,24000,24100,23600,339847,8095651650,00,0.00,N,5,-250,
20241014,24000,24400,24550,23950,638488,15442673900,00,0.00,N,5,-350,
20241007,24350,24500,24650,24250,344642,8420092800,00,0.00,N,5,-100,
20240930,24450,24900,25100,24300,246980,6089756700,00,0.00,N,5,-250,
20240923,24700,25100,25250,24150,513331,12676226450,00,0.00,N,5,-300,
20240919,25000,24350,25000,24100,356163,8807591950,00,0.00,N,2,850,
20240909,24150,23650,24350,23400,381164,9076245850,00,0.00,N,2,150,
20240902,24000,24650,25400,23750,742814,18290617050,00,0.00,N,5,-750,
20240826,24750,24350,24800,24000,456855,11187691050,00,0.00,N,2,500,
20240819,24250,23650,24350,23600,347930,8309323750,00,0.00,N,2,650,
20240812,23600,23500,24000,23450,293567,6954545750,00,0.00,N,2,200,
20240805,23400,24550,24550,22450,985136,23099908200,00,0.00,N,5,-1300,
20240729,24700,24550,25150,24400,617722,15279915600,00,0.00,N,2,100,
20240722,24600,24750,24800,24300,425243,10418951250,00,0.00,N,5,-150,
20240715,24750,25200,25250,24650,599290,14856928200,00,0.00,N,5,-400,
20240708,25150,25100,25250,24600,808029,20094351950,00,0.00,N,3,0,
20240701,25150,25100,25500,24600,699366,17544177050,00,0.00,N,5,-50,
20240624,25200,25100,25250,24300,878853,21767396700,00,0.00,N,2,150,
20240617,25050,25000,25250,24500,862411,21365251100,00,0.00,N,2,50,
20240610,25000,25250,25450,24950,1171403,29428377450,00,0.00,N,5,-400,
20240603,25400,26150,26200,25250,687555,17552945150,00,0.00,N,5,-750,
20240527,26150,25550,26150,25250,580508,14936709500,00,0.00,N,2,600,
20240520,25550,26750,26850,25450,417099,10852006950,00,0.00,N,5,-1050,
20240513,26600,27250,27300,26550,349302,9361979850,00,0.00,N,5,-600,
20240507,27200,26950,27250,26600,280244,7546773250,00,0.00,N,2,350,
20240429,26850,27000,28000,26550,411911,11252144300,00,0.00,N,5,-300,
20240422,27150,25500,27350,25500,565335,15075350800,00,0.00,N,2,1950,
20240415,25200,25500,25850,24950,581271,14660656550,00,0.00,N,5,-500,
20240408,25700,26750,27050,25500,648316,16949872950,00,0.00,N,5,-1050,
20240401,26750,27200,27550,26700,616748,16747644550,00,0.00,N,5,-400,
20240325,27150,28850,29000,27000,845001,23623567950,00,0.00,N,5,-1800,
20240318,28950,29050,29500,28050,712138,20648938050,00,0.00,N,2,300,
20240311,28650,29600,29900,27800,1067615,30527454350,00,0.00,N,5,-1200,
20240304,29850,30550,30900,29400,928666,27898834050,00,0.00,N,5,-350,
20240226,30200,30000,30350,28200,1856066,54571688150,00,0.00,N,5,-300,
20240219,30500,30700,32850,29900,2006098,62991347800,00,0.00,N,3,0,
20240213,30500,33250,33750,29850,2059431,64740114950,00,0.00,N,5,-2600,
20240205,33100,31300,33700,30500,2446083,78993881450,00,0.00,N,2,1500,
20240129,31600,25400,33000,25400,6204929,190608401450,00,0.00,N,2,6200,
20240122,25400,24450,25650,24300,417063,10433703700,00,0.00,N,2,900,
20240115,24500,25350,25750,24400,549985,13709719150,00,0.00,N,5,-1000,
20240108,25500,25150,25700,24750,492492,12423139750,00,0.00,N,2,450,
20240102,25050,26900,26950,24900,637194,16379159100,00,0.00,N,5,-2000,
20231226,27050,28400,28750,26750,681614,18842136000,00,0.00,N,5,-1200,
20231218,28250,27900,28450,27550,533903,15032447550,00,0.00,N,2,200,
20231211,28050,28200,28400,27850,499408,14032320800,00,0.00,N,2,100,
20231204,27950,28200,28650,27750,308542,8685413750,00,0.00,N,5,-50,
20231127,28000,29250,29350,27650,533646,15066608400,00,0.00,N,5,-1300,
20231120,29300,29200,29450,28650,463458,13494622100,00,0.00,N,2,50,
20231113,29250,29250,29600,28750,791178,23117170900,00,0.00,N,2,100,
20231106,29150,26850,29250,26550,1141277,31892303600,00,0.00,N,2,2600,
20231030,26550,25000,26700,25000,458325,12005989700,00,0.00,N,2,1450,
20231023,25100,25100,26150,24600,610722,15495373800,00,0.00,N,3,0,
20231016,25100,26450,26700,24800,1005732,26101839200,00,0.00,N,5,-1350,
20231010,26450,26000,26800,25900,608113,16062596050,00,0.00,N,2,800,
20231004,25650,25300,25700,24750,361473,9114443550,00,0.00,N,2,200,
20230925,25450,26700,26700,25300,314208,8102745600,00,0.00,N,5,-1000,
20230918,26450,26200,26950,26100,777923,20725950800,00,0.00,N,2,100,
20230911,26350,24800,26400,24800,1000773,25857418650,00,0.00,N,2,1550,
20230904,24800,24800,25250,24450,369149,9144121700,00,0.00,N,5,-100,
20230828,24900,24500,25350,24500,464526,11603415200,00,0.00,N,2,450,
20230821,24450,24550,24950,24200,458375,11243039300,00,0.00,N,5,-50,
20230814,24500,26000,26450,24350,658614,16634132500,00,0.00,N,5,-1500,
20230807,26000,25950,26500,25400,749975,19505383450,00,0.00,N,2,250,
20230731,25750,25500,26250,25300,582639,15047258050,00,0.00,N,2,400,
20230724,25350,25150,25800,24200,727930,18103550650,00,0.00,N,2,100,
20230717,25250,25300,25550,24850,434715,10923757600,00,0.00,N,5,-200,
20230710,25450,24900,25600,24450,648342,16188021900,00,0.00,N,2,650,
20230703,24800,25050,25850,24350,735605,18361621000,00,0.00,N,5,-200,
20230626,25000,25700,25850,24500,760311,19215217650,00,0.00,N,5,-750,
20230619,25750,28050,28650,25700,1362488,36824124750,00,0.00,N,5,-2150,
20230612,27900,28900,28950,27800,719566,20289043400,00,0.00,N,5,-1000,
20230605,28900,28500,29000,28500,463500,13326623900,00,0.00,N,2,450,
20230530,28450,28700,28850,28150,411889,11699140000,00,0.00,N,5,-150,
20230522,28600,29100,29450,28450,684133,19773046700,00,0.00,N,5,-450,
20230515,29050,28750,30500,28500,1776499,52228439150,00,0.00,N,2,800,
20230508,28250,28150,28800,28100,369134,10528583650,00,0.00,N,2,200,
20230502,28050,27650,28450,27650,229352,6450770750,00,0.00,N,2,50,
20230424,28000,28600,28850,27500,693608,19393270150,00,0.00,N,5,-850,
20230417,28850,29150,29350,28400,707365,20463120350,00,0.00,N,5,-400,
20230410,29250,29700,29950,29050,804035,23658106500,00,0.00,N,5,-450,
20230403,29700,28800,30000,28300,915931,26712181350,00,0.00,N,2,950,
20230327,28750,28150,29000,27600,615702,17442779450,00,0.00,N,2,750,
20230320,28000,28400,28950,27900,549184,15602596650,00,0.00,N,5,-500,
20230313,28500,29750,29950,27850,867836,24856245200,00,0.00,N,5,-1150,
20230306,29650,30700,30800,29550,545065,16400256350,00,0.00,N,5,-900,
20230227,30550,30800,31200,30400,427215,13088412750,00,0.00,N,5,-300,
20230220,30850,31100,31600,30700,455891,14205636000,00,0.00,N,5,-250,
20230213,31100,31450,31800,30500,481290,15008833350,00,0.00,N,5,-350,
20230206,31450,32000,32650,31250,592581,18920752400,00,0.00,N,5,-500,
20230130,31950,33450,33450,31300,557722,17966069050,00,0.00,N,5,-1400,
20230125,33350,33500,33650,32750,329204,10895173500,00,0.00,N,5,-150,
20230116,33500,32750,33600,32300,608276,20044087550,00,0.00,N,2,850,
20230109,32650,31050,33200,30850,648370,20992941250,00,0.00,N,2,2050,
20230102,30600,30500,31000,29250,628699,18847987500,00,0.00,N,5,-200,
20221226,30800,32450,33000,30750,655529,21071177000,00,0.00,N,5,-1550,
20221219,32350,32100,32600,31850,501341,16173319850,00,0.00,N,3,0,
20221212,32350,32900,33000,31650,788142,25555394300,00,0.00,N,5,-550,
20221205,32900,32100,33150,31550,715370,23266404750,00,0.00,N,2,900,
20221128,32000,31750,33250,31350,599826,19437634900,00,0.00,N,2,150,
20221121,31850,31450,32450,31000,818314,26082596050,00,0.00,N,2,100,
20221114,31750,33400,34000,31400,1501415,49406900150,00,0.00,N,5,-1750,
20221107,33500,35600,35950,33400,1245325,43046781500,00,0.00,N,5,-2150,
20221031,35650,32950,35800,32350,919699,31329756950,00,0.00,N,2,2700,
20221024,32950,32950,33950,32150,1164700,38445448650,00,0.00,N,2,850,
20221017,32100,38400,39450,31900,2517492,88158046300,00,0.00,N,5,-6700,
20221011,38800,36800,39400,36800,876570,33494848000,00,0.00,N,2,850,
20221004,37950,38400,39300,36950,729391,27733082350,00,0.00,N,5,-350,
20220926,38300,39500,40000,37800,998934,38986045650,00,0.00,N,5,-1650,
20220919,39950,39400,40950,39000,747184,29876908150,00,0.00,N,2,150,
20220913,39800,41250,41300,39250,716657,28736677150,00,0.00,N,5,-1100,
20220905,40900,40800,41000,39650,685547,27719161900,00,0.00,N,5,-50,
20220829,40950,39500,41650,39500,1246907,50953026000,00,0.00,N,2,300,
20220822,40650,39000,40900,38500,897883,35607290750,00,0.00,N,2,1400,
20220816,39250,38950,39450,37500,600424,23436603350,00,0.00,N,2,350,
20220808,38900,37400,39400,37150,1024744,39576738200,00,0.00,N,2,1550,
20220801,37350,37100,37500,36250,645296,23862362400,00,0.00,N,3,0,
20220725,37350,35450,37550,35300,747116,27540455050,00,0.00,N,2,2050,
20220718,35300,32800,35700,32800,707953,24414805750,00,0.00,N,2,2800,
20220711,32500,35200,35250,31800,1012307,33944874250,00,0.00,N,5,-2550,
20220704,35050,37950,37950,34400,1170274,41956708700,00,0.00,N,5,-2550,
20220627,37600,36400,38250,36200,1014643,37833303900,00,0.00,N,2,1200,
20220620,36400,35800,37350,35400,1316572,48240673643,00,0.00,N,2,650,
20220613,35750,35050,36250,34700,1081649,38465860600,00,0.00,N,2,100,
20220607,35650,36000,37200,35300,819513,29784617100,00,0.00,N,5,-100,
20220530,35750,34900,35800,34600,439228,15483321850,00,0.00,N,2,1050,
20220523,34700,34250,34800,33600,418932,14361126300,00,0.00,N,2,500,
20220516,34200,35000,35200,33000,666840,22860235750,00,0.00,N,5,-700,
20220509,34900,33750,34900,32600,940101,31761543300,00,0.00,N,2,1000,
20220502,33900,33950,34550,33650,341596,11670267900,00,0.00,N,5,-350,
20220425,34250,33400,34450,32500,556776,18694346150,00,0.00,N,2,250,
20220418,34000,33050,34150,32800,510941,17175326950,00,0.00,N,2,1050,
20220411,32950,32550,33150,32050,436368,14242983550,00,0.00,N,2,400,
20220404,32550,32800,33700,32050,686530,22754452200,00,0.00,N,5,-50,
20220328,32600,32000,32900,31900,534896,17409109350,00,0.00,N,2,550,
20220321,32050,31250,32450,31150,570120,18132673450,00,0.00,N,2,950,
20220314,31100,31000,31800,30450,771723,24032717350,00,0.00,N,2,100,
20220307,31000,29400,31000,28650,740991,22365629250,00,0.00,N,2,1400,
20220228,29600,28850,29800,28650,341597,10056168700,00,0.00,N,2,700,
20220221,28900,29000,29200,28400,398107,11493576550,00,0.00,N,5,-200,
20220214,29100,27900,29100,27800,464152,13196913650,00,0.00,N,2,850,
20220207,28250,28100,28750,27700,453570,12786019600,00,0.00,N,2,200,
20220203,28050,26850,28100,26800,219056,6034688750,00,0.00,N,2,1500,
20220124,26550,27850,28350,25600,715591,19222299600,00,0.00,N,5,-1300,
20220117,27850,28800,29000,27700,542577,15327821100,00,0.00,N,5,-1050,
20220110,28900,29250,29350,28600,740816,21427043850,00,0.00,N,5,-400,
20220103,29300,29950,30200,29050,669917,19807076000,00,0.00,N,5,-600,
20211227,29900,30850,31150,29850,757554,23182826850,00,0.00,N,5,-900,
20211220,30800,31200,31200,30400,497775,15279171200,00,0.00,N,5,-550,
20211213,31350,31000,31450,30450,1326161,39461419918,00,0.00,N,2,300,
20211206,31050,30500,31350,30000,418309,12917740000,00,0.00,N,2,550,
20211129,30500,30000,30750,28650,645008,19258562350,00,0.00,N,5,-400,
20211122,30900,32150,32400,30800,446430,14176246950,00,0.00,N,5,-1400,
20211115,32300,32950,33200,32000,381064,12404764650,00,0.00,N,5,-750,
20211108,33050,33500,34200,32400,457264,15173338500,00,0.00,N,5,-550,
20211101,33600,32700,33950,32650,533398,17863077100,00,0.00,N,2,900,
20211025,32700,33450,34200,32500,486097,16270231250,00,0.00,N,5,-700,
20211018,33400,33500,33700,33000,496565,16538740850,00,0.00,N,5,-200,
20211012,33600,32600,33700,32100,405043,13269667650,00,0.00,N,2,900,
20211005,32700,32550,33100,32100,554721,18071447600,00,0.00,N,5,-400,
20210927,33100,34400,34700,33000,691794,23355589700,00,0.00,N,5,-1500,
20210923,34600,34550,34900,34150,237223,8178186750,00,0.00,N,5,-150,
20210913,34750,34800,35800,34400,619779,21790961100,00,0.00,N,5,-50,
20210906,34800,35350,35850,34200,545190,19097019050,00,0.00,N,5,-650,
20210830,35450,35400,36200,34750,582850,20748241650,00,0.00,N,2,300,
20210823,35150,34000,36000,33800,601733,21180421000,00,0.00,N,2,1400,
20210817,33750,35950,36200,33650,770055,26909373050,00,0.00,N,5,-2200,
20210809,35950,38300,38300,35750,831939,30720882050,00,0.00,N,5,-2450,
20210802,38400,37850,38600,37200,575052,21826732000,00,0.00,N,2,650,
20210726,37750,38350,38550,37500,893826,33915125150,00,0.00,N,5,-650,
20210719,38400,39400,39450,38200,737576,28571112100,00,0.00,N,5,-1050,
20210712,39450,37750,39600,37700,1086382,42122845500,00,0.00,N,2,1750,