KissMeData/002990/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2750,2980,3065,2685,832834,2390118500,00,0.00,N,5,-160,
20241125,2910,3045,3300,2870,2319904,7061620340,00,0.00,N,5,-115,
20241118,3025,2725,3555,2680,3946091,12423427110,00,0.00,N,2,300,
20241111,2725,2885,3280,2685,593738,1725485570,00,0.00,N,5,-130,
20241104,2855,2830,2895,2810,144266,410178045,00,0.00,N,2,25,
20241028,2830,2875,2950,2800,155457,444545265,00,0.00,N,5,-40,
20241021,2870,3075,3075,2850,234450,692039595,00,0.00,N,5,-190,
20241014,3060,3145,3160,3055,136630,424041890,00,0.00,N,5,-95,
20241007,3155,3200,3220,3155,94096,298773070,00,0.00,N,5,-30,
20240930,3185,3250,3250,3180,80496,258072370,00,0.00,N,5,-60,
20240923,3245,3230,3250,3180,109324,351736055,00,0.00,N,2,35,
20240919,3210,3250,3255,3210,156114,503222195,00,0.00,N,5,-40,
20240909,3250,3235,3300,3200,154602,501817785,00,0.00,N,5,-40,
20240902,3290,3520,3520,3265,145840,495547915,00,0.00,N,5,-225,
20240826,3515,3585,3600,3410,144932,507888475,00,0.00,N,5,-60,
20240819,3575,3615,3675,3540,124007,446773665,00,0.00,N,5,-35,
20240812,3610,3540,3655,3540,81154,292832480,00,0.00,N,2,35,
20240805,3575,3580,3600,3200,253214,863892460,00,0.00,N,5,-15,
20240729,3590,3695,3790,3520,166615,614170760,00,0.00,N,5,-80,
20240722,3670,3770,3800,3530,237378,867745040,00,0.00,N,5,-130,
20240715,3800,3770,3920,3765,294653,1133392995,00,0.00,N,2,30,
20240708,3770,3810,3850,3750,155412,589259162,00,0.00,N,5,-40,
20240701,3810,3820,3925,3760,194474,744211730,00,0.00,N,2,10,
20240624,3800,3850,3900,3770,221611,846912125,00,0.00,N,5,-105,
20240617,3905,3750,4780,3685,4034322,17191200170,00,0.00,N,2,155,
20240610,3750,3925,3930,3645,310901,1165091010,00,0.00,N,5,-150,
20240603,3900,3955,3995,3900,90989,358119445,00,0.00,N,5,-35,
20240527,3935,4120,4130,3915,193094,773981770,00,0.00,N,5,-150,
20240520,4085,4205,4215,4070,124475,513130140,00,0.00,N,5,-105,
20240513,4190,4210,4275,4185,52446,221776100,00,0.00,N,5,-40,
20240507,4230,4240,4295,4195,86261,366919950,00,0.00,N,5,-5,
20240429,4235,4160,4290,4120,97729,412881215,00,0.00,N,2,100,
20240422,4135,4150,4240,4070,148586,619695490,00,0.00,N,5,-5,
20240415,4140,4230,4285,4075,173490,720839795,00,0.00,N,5,-160,
20240408,4300,4400,4410,4285,119319,515710560,00,0.00,N,5,-85,
20240401,4385,4445,4475,4385,179717,794519995,00,0.00,N,5,-35,
20240325,4420,4615,4615,4420,200699,906111160,00,0.00,N,5,-130,
20240318,4550,4620,4655,4380,395435,1773885205,00,0.00,N,5,-65,
20240311,4615,4905,4910,4615,399417,1898187840,00,0.00,N,5,-275,
20240304,4890,5050,5050,4860,263338,1299615905,00,0.00,N,5,-130,
20240226,5020,5050,5090,4980,134156,674603970,00,0.00,N,5,-30,
20240219,5050,5020,5230,5020,293350,1501141730,00,0.00,N,2,20,
20240213,5030,5110,5200,5000,246035,1246139680,00,0.00,N,5,-80,
20240205,5110,5090,5260,5080,128600,661548730,00,0.00,N,5,-30,
20240129,5140,5030,5280,5000,309126,1594276670,00,0.00,N,2,110,
20240122,5030,5060,5090,4980,131744,661584000,00,0.00,N,2,10,
20240115,5020,5030,5120,4980,155154,778336745,00,0.00,N,3,0,
20240108,5020,5060,5110,5000,184554,931907575,00,0.00,N,2,10,
20240102,5010,5120,5150,4985,249171,1255996695,00,0.00,N,5,-180,
20231226,5190,5430,5590,5110,449036,2401551990,00,0.00,N,5,-300,
20231218,5490,5610,5650,5450,331735,1833949310,00,0.00,N,5,-140,
20231211,5630,5600,5660,5390,282383,1560132690,00,0.00,N,2,50,
20231204,5580,5370,5630,5370,218109,1198183010,00,0.00,N,2,160,
20231127,5420,5490,5530,5380,232349,1264299730,00,0.00,N,5,-40,
20231120,5460,5410,5570,5370,179175,978990940,00,0.00,N,2,60,
20231113,5400,5290,5430,5220,236352,1264291630,00,0.00,N,2,140,
20231106,5260,5140,5280,5070,232767,1206628870,00,0.00,N,2,130,
20231030,5130,4965,5210,4960,184297,940873505,00,0.00,N,2,165,
20231023,4965,5080,5110,4900,231771,1152557335,00,0.00,N,5,-125,
20231016,5090,5000,5140,4945,215650,1081357090,00,0.00,N,2,95,
20231010,4995,5040,5050,4890,275993,1366352030,00,0.00,N,5,-5,
20231004,5000,5080,5090,4980,114470,574178685,00,0.00,N,5,-100,
20230925,5100,5200,5200,5040,90956,465806240,00,0.00,N,5,-70,
20230918,5170,5310,5340,5140,157606,826224130,00,0.00,N,5,-130,
20230911,5300,5140,5310,5110,268102,1393027370,00,0.00,N,2,170,
20230904,5130,5350,5350,5100,234063,1219051280,00,0.00,N,5,-220,
20230828,5350,5400,5490,5300,228065,1228468470,00,0.00,N,5,-60,
20230821,5410,5500,5530,5370,129683,705355800,00,0.00,N,5,-80,
20230814,5490,5610,5630,5310,193967,1053538610,00,0.00,N,5,-120,
20230807,5610,5520,5770,5380,227008,1259983010,00,0.00,N,2,90,
20230731,5520,5470,5630,5410,223201,1230245560,00,0.00,N,2,50,
20230724,5470,5600,5620,5070,461097,2447926670,00,0.00,N,5,-160,
20230717,5630,5880,5980,5570,241796,1390358470,00,0.00,N,5,-250,
20230710,5880,5750,5990,5710,243635,1427886310,00,0.00,N,2,100,
20230703,5780,6120,6200,5590,512059,3011388470,00,0.00,N,5,-340,
20230626,6120,6280,6400,6050,207306,1287778970,00,0.00,N,5,-150,
20230619,6270,6430,6500,6250,210010,1341819170,00,0.00,N,5,-160,
20230612,6430,6340,6430,6210,224297,1422680930,00,0.00,N,2,100,
20230605,6330,6320,6530,6320,331211,2123018090,00,0.00,N,2,30,
20230530,6300,6360,6470,6250,186421,1182529690,00,0.00,N,5,-110,
20230522,6410,6300,6730,6290,488803,3177435020,00,0.00,N,2,110,
20230515,6300,6300,6340,6200,157407,985474400,00,0.00,N,3,0,
20230508,6300,6280,6460,6220,218892,1390110420,00,0.00,N,2,30,
20230502,6270,6380,6400,6230,101388,637934050,00,0.00,N,5,-110,
20230424,6380,6270,6440,6110,261891,1635487230,00,0.00,N,2,110,
20230417,6270,6400,6570,6210,300440,1924932910,00,0.00,N,5,-250,
20230410,6520,6210,6550,6120,356729,2251892950,00,0.00,N,2,280,
20230403,6240,6220,6330,6180,310885,1947378960,00,0.00,N,2,40,
20230327,6200,6180,6280,6090,282325,1737324330,00,0.00,N,2,30,
20230320,6170,6330,6430,6090,258972,1608669600,00,0.00,N,5,-180,
20230313,6350,6360,6480,6170,396578,2503226190,00,0.00,N,5,-160,
20230306,6510,6720,6800,6450,366811,2430576050,00,0.00,N,5,-210,
20230227,6720,6800,6820,6670,194025,1304992410,00,0.00,N,5,-80,
20230220,6800,6860,7150,6760,452209,3154866590,00,0.00,N,5,-50,
20230213,6850,6780,6990,6650,480358,3277185610,00,0.00,N,2,70,
20230206,6780,7190,7400,6750,809181,5716813600,00,0.00,N,5,-420,
20230130,7200,7460,7460,7150,479084,3472446830,00,0.00,N,5,-180,
20230125,7380,7590,7590,7220,547548,4029746980,00,0.00,N,5,-140,
20230116,7520,7920,7960,7290,1149814,8720126020,00,0.00,N,5,-370,
20230109,7890,7980,8770,7800,9261386,76775825060,00,0.00,N,5,-130,
20230102,8020,7000,8600,6350,8581842,68852498630,00,0.00,N,2,1020,
20221226,7000,8180,8330,6990,1126170,8767208330,00,0.00,N,5,-1030,
20221219,8030,7580,8030,7490,571540,4488333100,00,0.00,N,2,530,
20221212,7500,7980,8000,7500,517856,3986238910,00,0.00,N,5,-520,
20221205,8020,8120,8120,7420,902332,7019322800,00,0.00,N,5,-110,
20221128,8130,7070,8840,7030,7201073,58811013240,00,0.00,N,2,1080,
20221121,7050,6750,7060,6610,375464,2564347660,00,0.00,N,2,320,
20221114,6730,6570,6890,6560,442515,2990957180,00,0.00,N,2,100,
20221107,6630,6180,6700,6170,596399,3845155280,00,0.00,N,2,460,
20221031,6170,6100,6320,5990,799861,4929688390,00,0.00,N,2,100,
20221024,6070,6160,6260,5940,906669,5507306990,00,0.00,N,2,10,
20221017,6060,7250,7340,5780,1766124,11347818700,00,0.00,N,5,-1240,
20221011,7300,7200,7350,7050,246577,1777006520,00,0.00,N,2,10,
20221004,7290,7490,7550,7140,456222,3333172330,00,0.00,N,5,-170,
20220926,7460,8050,8090,7410,345303,2654051340,00,0.00,N,5,-740,
20220919,8200,8170,8350,7990,245592,2001778100,00,0.00,N,5,-50,
20220913,8250,8060,8390,8010,244847,2004779230,00,0.00,N,2,250,
20220905,8000,8160,8270,7990,193641,1567565050,00,0.00,N,5,-180,
20220829,8180,8450,8530,8180,282273,2349626550,00,0.00,N,5,-460,
20220822,8640,8570,8700,8470,223404,1915499750,00,0.00,N,5,-60,
20220816,8700,8970,9070,8650,277442,2457383400,00,0.00,N,5,-270,
20220808,8970,8470,9120,8470,319016,2795156870,00,0.00,N,2,500,
20220801,8470,8300,8540,8290,328121,2753600350,00,0.00,N,2,170,
20220725,8300,8090,8300,8050,212698,1734367740,00,0.00,N,2,170,
20220718,8130,7890,8300,7860,235070,1893142560,00,0.00,N,2,280,
20220711,7850,7980,8030,7740,270577,2138134200,00,0.00,N,5,-160,
20220704,8010,7920,8150,7700,382891,3003691410,00,0.00,N,2,130,
20220627,7880,8020,8300,7870,480929,3875015190,00,0.00,N,5,-60,
20220620,7940,8540,8560,7600,550181,4406894220,00,0.00,N,5,-580,
20220613,8520,9520,9600,8400,606857,5420458440,00,0.00,N,5,-1110,
20220607,9630,9390,9880,9220,636478,6081703360,00,0.00,N,2,250,
20220530,9380,9110,9430,9080,421325,3901812100,00,0.00,N,2,330,
20220523,9050,9270,9270,8980,620327,5630344920,00,0.00,N,5,-220,
20220516,9270,9950,10050,9250,699128,6665435460,00,0.00,N,5,-620,
20220509,9890,10300,10300,9640,510409,5038687030,00,0.00,N,5,-460,
20220502,10350,10300,10550,10250,196052,2043648000,00,0.00,N,3,0,
20220425,10350,10200,10550,10000,403880,4163091050,00,0.00,N,3,0,
20220418,10350,10600,10700,10200,640998,6668580800,00,0.00,N,5,-250,
20220411,10600,10700,10750,10450,313098,3328038950,00,0.00,N,5,-100,
20220404,10700,11050,11200,10450,417083,4532239600,00,0.00,N,5,-350,
20220328,11050,11450,11600,11000,472098,5317847450,00,0.00,N,5,-350,
20220321,11400,11700,11800,11350,723587,8373672250,00,0.00,N,3,0,
20220314,11400,11350,11900,11050,938151,10754537700,00,0.00,N,2,150,
20220307,11250,10900,11300,10500,372243,4068757300,00,0.00,N,2,150,
20220228,11100,10050,11400,10000,558482,6066191000,00,0.00,N,2,1050,
20220221,10050,10100,10400,10000,344399,3497659030,00,0.00,N,5,-100,
20220214,10150,10300,10400,9960,446271,4526286740,00,0.00,N,5,-250,
20220207,10400,10250,10650,10050,320603,3327998800,00,0.00,N,2,250,
20220203,10150,10150,10300,10050,90459,915639450,00,0.00,N,2,100,
20220124,10050,10350,10450,9570,536397,5334609760,00,0.00,N,5,-450,
20220117,10500,11500,11550,10400,553066,5963074400,00,0.00,N,5,-1000,
20220110,11500,12200,12400,11500,632714,7608562800,00,0.00,N,5,-650,
20220103,12150,11600,12250,11400,568492,6790266000,00,0.00,N,2,550,
20211227,11600,12050,12150,11450,479954,5686034050,00,0.00,N,5,-500,
20211220,12100,12300,12350,11800,442456,5340689800,00,0.00,N,5,-250,
20211213,12350,12400,12450,11950,457466,5576379300,00,0.00,N,5,-50,
20211206,12400,11500,12450,11250,723906,8613565800,00,0.00,N,2,900,
20211129,11500,10950,11550,10700,584454,6503233800,00,0.00,N,2,150,
20211122,11350,11200,11750,11000,436115,4957703500,00,0.00,N,2,200,
20211115,11150,11300,11700,11050,549818,6226469200,00,0.00,N,5,-150,
20211108,11300,11300,11400,10750,468371,5187112250,00,0.00,N,3,0,
20211101,11300,12050,12150,11200,646885,7527996700,00,0.00,N,5,-750,
20211025,12050,11900,12400,11800,481910,5858563850,00,0.00,N,2,150,
20211018,11900,12250,12400,11700,530350,6368730300,00,0.00,N,5,-250,
20211012,12150,12000,12150,11600,386234,4625049700,00,0.00,N,2,150,
20211005,12000,12200,12550,11850,521114,6341413150,00,0.00,N,5,-550,
20210927,12550,13050,13200,12450,999171,12903768050,00,0.00,N,5,-500,
20210923,13050,13050,13550,12800,474111,6239164300,00,0.00,N,5,-50,
20210913,13100,13000,13500,12800,1199346,15762983400,00,0.00,N,2,200,
20210906,12900,13100,13350,12700,858668,11126309750,00,0.00,N,5,-150,
20210830,13050,12800,13300,12650,1247137,16216903200,00,0.00,N,2,500,
20210823,12550,11800,12600,11350,777012,9382959300,00,0.00,N,2,950,
20210817,11600,12300,12600,11500,974028,11686841400,00,0.00,N,5,-650,
20210809,12250,12400,12500,11650,879774,10619564200,00,0.00,N,5,-50,
20210802,12300,12550,12600,12100,759075,9364058400,00,0.00,N,5,-200,
20210726,12500,13250,13300,12300,1082016,13797005750,00,0.00,N,5,-800,
20210719,13300,13500,13900,13150,1322970,17837774600,00,0.00,N,5,-400,
20210712,13700,13300,14050,13200,2230178,30294064400,00,0.00,N,2,500,