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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	22100	22450	22850	21950	409605	9195304650	00	0.00	N	5	-50
3	20241118	22150	21900	22600	21700	355071	7878464050	00	0.00	N	5	-50
4	20241111	22200	23500	23550	21500	754660	16696384450	00	0.00	N	5	-1550
5	20241104	23750	23200	24350	23000	706848	16879532700	00	0.00	N	2	600
6	20241028	23150	22300	24000	22200	1047069	24035500650	00	0.00	N	2	850
7	20241021	22300	23400	23800	22100	685958	15769512500	00	0.00	N	5	-1250
8	20241014	23550	24700	24700	23250	1026392	24265891100	00	0.00	N	5	-1050
9	20241007	24600	25850	25950	24300	1283627	31691113200	00	0.00	N	5	-1150
10	20240930	25750	28450	29000	25450	632116	17091662950	00	0.00	N	5	-2400
11	20240923	28150	26900	28850	26200	1031710	28451978625	00	0.00	N	2	1650
12	20240919	26500	26750	27150	26350	499503	13374199600	00	0.00	N	2	200
13	20240909	26300	24200	26800	24150	1043743	27038451000	00	0.00	N	2	1700
14	20240902	24600	25350	25850	24350	902689	22624499400	00	0.00	N	5	-300
15	20240826	24900	24750	25450	24350	779866	19348057950	00	0.00	N	2	250
16	20240819	24650	25200	25400	24400	791502	19714366250	00	0.00	N	5	-400
17	20240812	25050	25000	25550	24250	1046597	25999709250	00	0.00	N	2	400
18	20240805	24650	30800	30800	23750	3310972	84532656200	00	0.00	N	5	-6450
19	20240729	31100	31100	32150	30500	862591	27046348500	00	0.00	N	5	-100
20	20240722	31200	30550	32850	30400	1098566	34690811050	00	0.00	N	2	600
21	20240715	30600	30400	32400	29250	1322508	40879186700	00	0.00	N	2	350
22	20240708	30250	30150	31150	29750	904042	27441309250	00	0.00	N	2	100
23	20240701	30150	32050	32900	29600	950713	29172861300	00	0.00	N	5	-2200
24	20240624	32350	34250	35450	32100	816542	27691763700	00	0.00	N	5	-1800
25	20240617	34150	35050	35900	33500	675333	23327341100	00	0.00	N	5	-1200
26	20240610	35350	33950	36900	33200	1084403	38454328150	00	0.00	N	2	950
27	20240603	34400	38600	38600	33000	1359532	47566392450	00	0.00	N	5	-3850
28	20240527	38250	35450	40150	33400	2371953	87323975250	00	0.00	N	2	3450
29	20240520	34800	35000	36850	34550	1168082	41857549550	00	0.00	N	5	-150
30	20240513	34950	35250	36150	33850	661078	23203058850	00	0.00	N	5	-100
31	20240507	35050	33550	35500	32100	1245165	41725378850	00	0.00	N	2	1850
32	20240429	33200	32050	34800	31600	1618368	54260190950	00	0.00	N	2	1750
33	20240422	31450	30050	31900	29500	970610	29663482750	00	0.00	N	2	1700
34	20240415	29750	27900	30750	27700	1000745	29607277300	00	0.00	N	2	1550
35	20240408	28200	28500	28750	26300	682288	18778808600	00	0.00	N	5	-250
36	20240401	28450	26900	30450	26850	1623699	47471034450	00	0.00	N	2	1850
37	20240325	26600	27400	28200	26450	619353	16959905550	00	0.00	N	5	-450
38	20240318	27050	26300	27750	25650	710935	18802506350	00	0.00	N	2	1100
39	20240311	25950	25650	27100	25550	592969	15627965850	00	0.00	N	2	150
40	20240304	25800	27000	27750	25650	664881	17471893500	00	0.00	N	5	-850
41	20240226	26650	28800	28800	26650	422519	11582791300	00	0.00	N	5	-1900
42	20240219	28550	29800	30200	28350	441270	12918422250	00	0.00	N	5	-1100
43	20240213	29650	30000	30500	28600	729663	21573734950	00	0.00	N	2	50
44	20240205	29600	26700	29850	25900	1122202	31962091650	00	0.00	N	2	2850
45	20240129	26750	27450	28200	24500	1464148	38043315750	00	0.00	N	5	-600
46	20240122	27350	26250	27750	25600	458232	12429487500	00	0.00	N	2	1450
47	20240115	25900	26850	26900	24900	592412	15374861950	00	0.00	N	5	-750
48	20240108	26650	26900	27700	26200	671217	18047390150	00	0.00	N	5	-250
49	20240102	26900	29200	29350	26500	732138	20010865600	00	0.00	N	5	-2350
50	20231226	29250	28850	29450	28000	345608	9960132550	00	0.00	N	2	650
51	20231218	28600	28700	29400	28500	495747	14332591900	00	0.00	N	5	-100
52	20231211	28700	27250	28950	26550	985048	27564569500	00	0.00	N	2	1550
53	20231204	27150	27500	28100	26750	677745	18601215600	00	0.00	N	5	-200
54	20231127	27350	28600	29150	27050	823129	22962625350	00	0.00	N	5	-1250
55	20231120	28600	29950	29950	28550	658380	19246730500	00	0.00	N	5	-1250
56	20231113	29850	30800	31150	28850	756994	22469333350	00	0.00	N	5	-650
57	20231106	30500	30200	32150	30050	974998	30326804450	00	0.00	N	2	700
58	20231030	29800	26550	30000	26050	1888069	53905704850	00	0.00	N	2	2850
59	20231023	26950	25000	29000	24950	1389215	38274723600	00	0.00	N	2	1650
60	20231016	25300	26750	27300	25150	714305	18805144150	00	0.00	N	5	-1750
61	20231010	27050	27750	27950	26750	1003937	27248887800	00	0.00	N	5	-600
62	20231004	27650	30100	30200	27400	810757	23274378150	00	0.00	N	5	-2800
63	20230925	30450	30400	31400	29950	442037	13590281200	00	0.00	N	2	50
64	20230918	30400	32250	33300	30100	908481	28875793500	00	0.00	N	5	-2150
65	20230911	32550	33250	34200	31400	1359443	44184634600	00	0.00	N	5	-300
66	20230904	32850	33500	34200	32300	1115885	36905062750	00	0.00	N	5	-950
67	20230828	33800	33300	34600	32850	2285969	77132580100	00	0.00	N	2	1550
68	20230821	32250	30450	32450	29750	1809922	56121713450	00	0.00	N	2	1600
69	20230814	30650	34050	34950	29550	3413397	108535679200	00	0.00	N	5	-2650
70	20230807	33300	29900	36400	28900	6390200	214525617550	00	0.00	N	2	2950
71	20230731	30350	27450	32000	26800	2854065	85814615450	00	0.00	N	2	3250
72	20230724	27100	26950	27900	24150	1489320	39121218300	00	0.00	N	2	150
73	20230717	26950	27900	28700	26800	946098	26156163350	00	0.00	N	5	-950
74	20230710	27900	25150	28200	24800	1600596	43112065600	00	0.00	N	2	2750
75	20230703	25150	26500	26500	24850	1096689	28252521600	00	0.00	N	5	-1200
76	20230626	26350	26600	27500	26000	1102042	29500952300	00	0.00	N	5	-500
77	20230619	26850	28300	28600	26800	1649834	45490631650	00	0.00	N	5	-1400
78	20230612	28250	30100	30150	27500	2766483	77864844600	00	0.00	N	5	-2000
79	20230605	30250	29250	31000	29200	1431426	42940098050	00	0.00	N	2	1150
80	20230530	29100	31100	31200	28500	1583258	46662522300	00	0.00	N	5	-2000
81	20230522	31100	32100	32800	30000	1139077	35940459000	00	0.00	N	5	-900
82	20230515	32000	31750	32350	31050	1050471	33371218894	00	0.00	N	2	250
83	20230508	31750	32900	33500	31600	1255014	40599574050	00	0.00	N	5	-1450
84	20230502	33200	36100	36500	31800	1519513	51126183900	00	0.00	N	5	-3400
85	20230424	36600	37050	37400	35500	1288829	46949790800	00	0.00	N	5	-750
86	20230417	37350	40550	43300	37200	2503905	100690386450	00	0.00	N	5	-3150
87	20230410	40500	39200	41500	38050	1365476	54435953350	00	0.00	N	2	1200
88	20230403	39300	38750	39850	38000	1159230	45247450600	00	0.00	N	2	800
89	20230327	38500	37300	39600	36450	1067692	40897669300	00	0.00	N	2	1450
90	20230320	37050	36500	38450	35750	1281381	47938242700	00	0.00	N	2	600
91	20230313	36450	37500	37900	35150	1392861	50694874000	00	0.00	N	5	-1150
92	20230306	37600	41300	41350	37350	1524573	59863297300	00	0.00	N	5	-3400
93	20230227	41000	40700	41950	39200	1359481	55019922250	00	0.00	N	5	-50
94	20230220	41050	42150	43250	40350	1199811	49785111650	00	0.00	N	5	-950
95	20230213	42000	44900	45050	41200	1205837	51612623850	00	0.00	N	5	-2500
96	20230206	44500	42500	45150	41750	2010448	86926665750	00	0.00	N	2	2000
97	20230130	42500	39600	43500	38750	2570974	105809185250	00	0.00	N	2	3050
98	20230125	39450	40100	41200	38200	1247684	48745199200	00	0.00	N	5	-550
99	20230116	40000	37200	40000	36700	2048390	78413164250	00	0.00	N	2	3150
100	20230109	36850	35900	38400	35900	2060770	76734659600	00	0.00	N	2	1650
101	20230102	35200	34400	36200	32900	1552720	53670699000	00	0.00	N	2	300
102	20221226	34900	34200	36950	32500	1906955	67672542150	00	0.00	N	2	900
103	20221219	34000	34000	35000	32650	1689356	57076067700	00	0.00	N	3	0
104	20221212	34000	36000	36000	32000	2399765	81196608400	00	0.00	N	5	-1950
105	20221205	35950	33700	36150	31550	4565442	155194274150	00	0.00	N	2	2950
106	20221128	33000	30850	34250	29750	8109795	261354686950	00	0.00	N	2	2200
107	20221121	30800	31800	31950	28300	1657833	49455100550	00	0.00	N	5	-900
108	20221114	31700	29100	32100	28650	2226974	68244316400	00	0.00	N	2	2900
109	20221107	28800	26650	29400	26200	1965293	54285553500	00	0.00	N	2	1850
110	20221031	26950	25600	27300	24500	1966729	50298689350	00	0.00	N	2	1100
111	20221024	25850	25850	26000	24050	968196	24265194000	00	0.00	N	2	500
112	20221017	25350	24750	25800	24300	813258	20395606600	00	0.00	N	2	350
113	20221011	25000	25400	25550	23150	1020755	24616521350	00	0.00	N	5	-650
114	20221004	25650	27200	27350	25500	1086586	28633172700	00	0.00	N	5	-1200
115	20220926	26850	29500	30350	26600	1016677	29012155200	00	0.00	N	5	-3250
116	20220919	30100	34150	34250	29900	643399	20763302050	00	0.00	N	5	-3700
117	20220913	33800	33750	34400	32700	421724	14219640500	00	0.00	N	2	350
118	20220905	33450	34000	34650	32850	343676	11563574100	00	0.00	N	5	-350
119	20220829	33800	34000	35250	33700	506229	17443461000	00	0.00	N	5	-1050
120	20220822	34850	35200	35550	33200	666526	22989566750	00	0.00	N	5	-700
121	20220816	35550	36100	36250	35200	393478	14031964950	00	0.00	N	5	-550
122	20220808	36100	35950	36200	35350	544561	19443926000	00	0.00	N	5	-100
123	20220801	36200	36900	37100	35600	587957	21292858850	00	0.00	N	5	-700
124	20220725	36900	38350	40050	36450	632010	24051169650	00	0.00	N	5	-1600
125	20220718	38500	37100	38850	36600	417130	15783918800	00	0.00	N	2	1450
126	20220711	37050	37800	38800	36100	528091	19764428150	00	0.00	N	5	-750
127	20220704	37800	37000	38600	36800	441400	16670071650	00	0.00	N	2	550
128	20220627	37250	38050	39800	36950	631479	24046817950	00	0.00	N	5	-500
129	20220620	37750	40150	40400	36400	662338	25326123550	00	0.00	N	5	-2050
130	20220613	39800	41850	42400	38350	645187	26029900700	00	0.00	N	5	-2900
131	20220607	42700	45300	45300	42650	352676	15377773250	00	0.00	N	5	-2600
132	20220530	45300	44650	46050	44200	536479	24282608150	00	0.00	N	2	800
133	20220523	44500	43400	44750	42550	457078	19992106550	00	0.00	N	2	1450
134	20220516	43050	45300	46000	42100	678694	29497447350	00	0.00	N	5	-1550
135	20220509	44600	46700	47200	43750	835648	37774609050	00	0.00	N	5	-2000
136	20220502	46600	49900	51700	46500	786900	38589107750	00	0.00	N	5	-3400
137	20220425	50000	46100	52000	45500	1418404	70201674500	00	0.00	N	2	3100
138	20220418	46900	47800	49950	46100	764712	36575929900	00	0.00	N	5	-750
139	20220411	47650	44750	48350	44300	592075	27694514500	00	0.00	N	2	3000
140	20220404	44650	47550	48350	44200	812253	38059608550	00	0.00	N	5	-1950
141	20220328	46600	42900	46600	42200	605410	26998803650	00	0.00	N	2	3750
142	20220321	42850	43050	44150	42800	499244	21643076350	00	0.00	N	5	-150
143	20220314	43000	45800	45850	42100	679880	29574709250	00	0.00	N	5	-3150
144	20220307	46150	47150	47900	45800	435694	20383911000	00	0.00	N	5	-1850
145	20220228	48000	46950	49250	46850	556624	26970543050	00	0.00	N	2	950
146	20220221	47050	48050	49250	45950	746503	35676637500	00	0.00	N	5	-1550
147	20220214	48600	43900	48600	43250	1027254	47455575250	00	0.00	N	2	4600
148	20220207	44000	42300	46000	41650	759422	33550237150	00	0.00	N	2	1700
149	20220203	42300	41000	42400	40650	240147	9948331000	00	0.00	N	2	1500
150	20220124	40800	41950	42450	39000	584711	23544380600	00	0.00	N	5	-1100
151	20220117	41900	41050	42600	40450	428052	17626146400	00	0.00	N	2	550
152	20220110	41350	43050	43400	40800	739473	30916334450	00	0.00	N	5	-2150
153	20220103	43500	44750	45350	42550	478932	20984433250	00	0.00	N	5	-850
154	20211227	44350	45500	46000	44200	295800	13377377300	00	0.00	N	5	-1350
155	20211220	45700	45500	46150	44950	279342	12683875500	00	0.00	N	5	-100
156	20211213	45800	45800	47300	44750	682204	31460960500	00	0.00	N	5	-50
157	20211206	45850	44650	46000	43700	509324	23069261650	00	0.00	N	2	1450
158	20211129	44400	42800	44650	40500	954066	40538594500	00	0.00	N	2	250
159	20211122	44150	46250	47150	44100	471185	21517943950	00	0.00	N	5	-2700
160	20211115	46850	48300	48950	46000	514466	24442596750	00	0.00	N	5	-1400
161	20211108	48250	49600	51000	47500	499348	24348781100	00	0.00	N	5	-1150
162	20211101	49400	49500	51600	49050	601887	30294644150	00	0.00	N	5	-200
163	20211025	49600	51600	53300	49250	735241	37725368700	00	0.00	N	5	-2000
164	20211018	51600	52300	52900	50900	634509	32966132300	00	0.00	N	5	-500
165	20211012	52100	50000	52500	47550	737879	36731436150	00	0.00	N	2	2350
166	20211005	49750	47500	50800	47450	573463	28434484200	00	0.00	N	2	1850
167	20210927	47900	50500	51200	47800	765371	37777205650	00	0.00	N	5	-2900
168	20210923	50800	52200	52400	50300	432087	22119677900	00	0.00	N	5	-2300
169	20210913	53100	52700	53900	51600	710172	37552107800	00	0.00	N	5	-300
170	20210906	53400	57000	58100	52300	1072622	58717134100	00	0.00	N	5	-3600
171	20210830	57000	57000	58400	55600	902651	51810017690	00	0.00	N	2	200
172	20210823	56800	54300	57500	54300	522309	29445446500	00	0.00	N	2	2500
173	20210817	54300	56500	57100	54000	615315	34122936800	00	0.00	N	5	-2100
174	20210809	56400	59600	59600	56000	861557	49853840933	00	0.00	N	5	-3400
175	20210802	59800	58100	60100	56600	832690	48709797350	00	0.00	N	2	2200
176	20210726	57600	59900	60600	57200	1131833	66629290000	00	0.00	N	5	-2400
177	20210719	60000	61900	61900	59800	879622	53271133500	00	0.00	N	5	-2300
178	20210712	62300	61000	63500	60500	673908	41856067100	00	0.00	N	2	1500