KissMeData/005090/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,23450,22850,23500,22700,76347,1765376900,00,0.00,N,2,800,
20250210,22650,23100,23450,22550,130799,2989409200,00,0.00,N,5,-500,
20250203,23150,23400,24050,22750,112498,2617137300,00,0.00,N,5,-450,
20250131,23600,23700,23750,23500,13359,315258800,00,0.00,N,5,-100,
20250120,23700,24500,24650,23450,98788,2364748950,00,0.00,N,5,-800,
20250113,24500,24550,24900,24050,65490,1606061250,00,0.00,N,2,50,
20250106,24450,25100,25100,24050,106232,2592404400,00,0.00,N,5,-300,
20241230,24750,25250,25250,24300,80914,1986792300,00,0.00,N,5,-350,
20241223,25100,26000,27000,24850,192730,5057178950,00,0.00,N,5,-600,
20241216,25700,25450,29250,25250,612515,16717153500,00,0.00,N,2,400,
20241209,25300,24550,25350,23500,131720,3209083900,00,0.00,N,2,500,
20241202,24800,25500,25700,24150,130665,3265906300,00,0.00,N,5,-700,
20241125,25500,26450,26450,24600,114807,2977733550,00,0.00,N,5,-550,
20241118,26050,25100,26350,25100,84208,2171264250,00,0.00,N,2,950,
20241111,25100,26000,26650,24500,169281,4302794500,00,0.00,N,5,-850,
20241104,25950,26600,26750,25700,92323,2410985750,00,0.00,N,5,-550,
20241028,26500,28000,29100,26100,198253,5398395200,00,0.00,N,5,-1500,
20241021,28000,29600,29600,27600,134858,3862772550,00,0.00,N,5,-1400,
20241014,29400,28650,30250,27750,261643,7694743350,00,0.00,N,2,1250,
20241007,28150,27950,29000,27950,101748,2911958250,00,0.00,N,2,200,
20240930,27950,28550,29400,27400,72034,2031364150,00,0.00,N,5,-600,
20240923,28550,27700,28750,27550,143339,4048985100,00,0.00,N,2,1100,
20240919,27450,27650,27750,27000,29602,809313000,00,0.00,N,3,0,
20240909,27450,26700,27800,26550,92530,2528212700,00,0.00,N,2,350,
20240902,27100,28200,28600,26600,154306,4266698500,00,0.00,N,5,-1100,
20240826,28200,28350,28750,27600,167483,4717689100,00,0.00,N,5,-200,
20240819,28400,27100,28900,26700,279998,7885932300,00,0.00,N,2,1400,
20240812,27000,27000,27750,26650,88816,2403290650,00,0.00,N,2,100,
20240805,26900,26650,27450,23750,348751,9096743350,00,0.00,N,2,250,
20240729,26650,26950,27900,26350,186549,5071316450,00,0.00,N,5,-150,
20240722,26800,25350,28300,24950,813146,22018807650,00,0.00,N,2,1450,
20240715,25350,24900,25700,24650,108186,2721103450,00,0.00,N,2,500,
20240708,24850,24950,25450,24800,89424,2245415050,00,0.00,N,5,-100,
20240701,24950,25200,25200,24400,122006,3022300350,00,0.00,N,5,-200,
20240624,25150,26400,26400,24950,105820,2679703850,00,0.00,N,5,-1250,
20240617,26400,26550,27500,25850,153175,4086928750,00,0.00,N,5,-50,
20240610,26450,25650,26950,25500,159515,4180287000,00,0.00,N,2,500,
20240603,25950,26900,27300,25600,113574,3004688850,00,0.00,N,5,-600,
20240527,26550,27250,28500,26350,275248,7576565400,00,0.00,N,5,-700,
20240520,27250,26500,28050,25450,388596,10468004300,00,0.00,N,2,950,
20240513,26300,25500,26350,24600,195679,4993784300,00,0.00,N,2,950,
20240507,25350,24950,26100,24600,179534,4548342000,00,0.00,N,2,400,
20240429,24950,25850,26000,24150,348328,8652095100,00,0.00,N,5,-850,
20240422,25800,22650,26550,22600,796289,20215563500,00,0.00,N,2,3250,
20240415,22550,22400,23100,22150,127575,2883919850,00,0.00,N,2,150,
20240408,22400,22600,22700,21850,90744,2018769650,00,0.00,N,5,-200,
20240401,22600,22450,22650,21600,186489,4116914950,00,0.00,N,2,250,
20240325,22350,22750,22850,22250,157239,3543095100,00,0.00,N,5,-250,
20240318,22600,23000,23150,22400,120511,2725855950,00,0.00,N,5,-300,
20240311,22900,23450,23850,22900,103270,2397537700,00,0.00,N,5,-350,
20240304,23250,23200,23600,22650,118766,2742702250,00,0.00,N,2,100,
20240226,23150,24000,24150,23100,57671,1354024350,00,0.00,N,5,-850,
20240219,24000,23500,24600,23450,124544,3000591450,00,0.00,N,2,500,
20240213,23500,23650,23950,23250,72971,1717790050,00,0.00,N,5,-150,
20240205,23650,24200,24200,23500,91116,2160673100,00,0.00,N,5,-550,
20240129,24200,23550,24400,23350,156466,3760958000,00,0.00,N,2,800,
20240122,23400,23650,23750,22950,131847,3072026300,00,0.00,N,5,-250,
20240115,23650,24950,25250,23600,175907,4301746850,00,0.00,N,5,-1400,
20240108,25050,25950,26300,24900,118920,3033737000,00,0.00,N,5,-900,
20240102,25950,27150,27150,25900,121219,3216379550,00,0.00,N,5,-1350,
20231226,27300,28050,28600,26300,181467,4972635500,00,0.00,N,5,-750,
20231218,28050,27850,28250,27500,131914,3679536250,00,0.00,N,2,200,
20231211,27850,28550,28850,27700,174026,4890995400,00,0.00,N,5,-700,
20231204,28550,29150,29750,28450,179909,5250312250,00,0.00,N,5,-500,
20231127,29050,28550,29450,27750,379423,10955946204,00,0.00,N,2,600,
20231120,28450,28300,28550,27500,139380,3909794700,00,0.00,N,2,150,
20231113,28300,26950,29000,26700,239798,6782198600,00,0.00,N,2,1400,
20231106,26900,27500,27550,26450,107818,2923085300,00,0.00,N,5,-400,
20231030,27300,26600,27950,26500,217992,5952949750,00,0.00,N,2,700,
20231023,26600,26150,28650,25200,505469,13624511000,00,0.00,N,2,150,
20231016,26450,26100,27100,25250,273917,7215647850,00,0.00,N,2,150,
20231010,26300,24450,26350,24450,115424,2967177800,00,0.00,N,2,1900,
20231004,24400,25450,25500,23800,112257,2742310600,00,0.00,N,5,-1300,
20230925,25700,26250,26500,25200,46807,1210187600,00,0.00,N,5,-600,
20230918,26300,26950,27500,26200,148628,3985636700,00,0.00,N,5,-600,
20230911,26900,26700,27200,25850,221404,5898391000,00,0.00,N,2,200,
20230904,26700,25800,26800,24800,200891,5227603250,00,0.00,N,2,950,
20230828,25750,24800,26350,24800,82031,2123313000,00,0.00,N,2,850,
20230821,24900,25400,25700,24650,67151,1687732350,00,0.00,N,5,-750,
20230814,25650,26300,26700,24500,84933,2181465200,00,0.00,N,5,-650,
20230807,26300,26200,26700,25450,122160,3183088350,00,0.00,N,2,550,
20230731,25750,24600,26800,24200,156786,3962119350,00,0.00,N,2,950,
20230724,24800,25150,25400,24100,234590,5828299700,00,0.00,N,5,-300,
20230717,25100,25400,25750,24850,89585,2255533250,00,0.00,N,5,-350,
20230710,25450,23700,25800,23700,178664,4452485400,00,0.00,N,2,1500,
20230703,23950,25950,26200,23650,363336,8987780850,00,0.00,N,5,-2150,
20230626,26100,26050,26650,25700,154509,4040997900,00,0.00,N,5,-100,
20230619,26200,26250,26800,26000,175245,4595177700,00,0.00,N,2,50,
20230612,26150,27450,27450,26050,243626,6511443750,00,0.00,N,5,-1300,
20230605,27450,27450,27600,27050,158328,4320579200,00,0.00,N,2,50,
20230530,27400,27500,27700,27100,118138,3229243750,00,0.00,N,5,-100,
20230522,27500,27500,27950,27350,224250,6181334800,00,0.00,N,3,0,
20230515,27500,28900,29000,27400,299398,8380798700,00,0.00,N,5,-1400,
20230508,28900,29550,29750,28400,325095,9403920200,00,0.00,N,5,-650,
20230502,29550,29400,30100,29350,104633,3108755700,00,0.00,N,2,250,
20230424,29300,30400,31500,29100,371027,11150267200,00,0.00,N,5,-1100,
20230417,30400,30600,32000,30100,679558,19764064260,00,0.00,N,5,-100,
20230410,30500,30050,30600,29450,192598,5782941100,00,0.00,N,2,400,
20230403,30100,30150,31050,29800,216965,6554895350,00,0.00,N,5,-300,
20230327,30400,30050,31200,29600,165793,5047431450,00,0.00,N,2,300,
20230320,30100,30400,30600,29400,119775,3579591200,00,0.00,N,5,-300,
20230313,30400,30000,30500,29200,145065,4316391500,00,0.00,N,5,-150,
20230306,30550,31550,31600,30500,125722,3890132100,00,0.00,N,5,-900,
20230227,31450,30300,32100,29750,225791,6989741750,00,0.00,N,2,1150,
20230220,30300,30150,30500,29750,109115,3278946900,00,0.00,N,3,0,
20230213,30300,31150,31150,29950,148696,4516291450,00,0.00,N,5,-850,
20230206,31150,31550,31850,30750,168302,5256047650,00,0.00,N,5,-400,
20230130,31550,30800,32700,30300,274210,8675621550,00,0.00,N,2,1000,
20230125,30550,30300,30650,30150,78010,2369469550,00,0.00,N,2,300,
20230116,30250,31250,31650,30000,203366,6225199850,00,0.00,N,5,-950,
20230109,31200,30750,31300,30550,135664,4197959450,00,0.00,N,2,750,
20230102,30450,30950,31050,28600,175765,5234802400,00,0.00,N,5,-500,
20221226,30950,33400,34700,30550,359473,11821984200,00,0.00,N,5,-2750,
20221219,33700,33200,35900,32850,264771,9079347850,00,0.00,N,2,550,
20221212,33150,32500,34350,31950,150271,4976804200,00,0.00,N,2,900,
20221205,32250,34500,34500,31350,177582,5772826550,00,0.00,N,5,-2100,
20221128,34350,34000,35350,32500,119160,4070225150,00,0.00,N,5,-50,
20221121,34400,34550,34650,32950,107993,3631479650,00,0.00,N,5,-300,
20221114,34700,32900,35800,32250,171815,5878543400,00,0.00,N,2,2150,
20221107,32550,32200,33550,31800,135858,4430501100,00,0.00,N,2,500,
20221031,32050,31300,32550,30950,102677,3273779200,00,0.00,N,2,850,
20221024,31200,30050,32500,29300,174474,5402890600,00,0.00,N,2,1400,
20221017,29800,29950,31900,29500,109086,3334009950,00,0.00,N,5,-900,
20221011,30700,33550,33750,30150,77513,2436214050,00,0.00,N,5,-3150,
20221004,33850,30750,34700,30750,83730,2736615850,00,0.00,N,2,3100,
20220926,30750,31950,31950,29650,155751,4756832950,00,0.00,N,5,-1350,
20220919,32100,34750,34750,32100,146762,4859224250,00,0.00,N,5,-2650,
20220913,34750,35450,35800,34600,57547,2028439300,00,0.00,N,5,-250,
20220905,35000,35650,35850,34850,84047,2953061450,00,0.00,N,5,-1000,
20220829,36000,36650,38900,35950,238077,8890880900,00,0.00,N,5,-1400,
20220822,37400,39300,39450,36750,144917,5480973900,00,0.00,N,5,-2300,
20220816,39700,40350,40350,38400,137091,5426450250,00,0.00,N,2,50,
20220808,39650,39500,40150,37500,304997,11812850050,00,0.00,N,5,-50,
20220801,39700,35350,40000,35050,508658,19216643900,00,0.00,N,2,4800,
20220725,34900,33750,36600,33750,404706,14059986600,00,0.00,N,2,900,
20220718,34000,33500,34500,33050,248287,8381601850,00,0.00,N,2,700,
20220711,33300,33600,34250,32250,200097,6652000150,00,0.00,N,5,-300,
20220704,33600,36500,36650,33150,146915,5031622150,00,0.00,N,5,-2350,
20220627,35950,35050,37000,34800,237962,8514452350,00,0.00,N,2,1150,
20220620,34800,36350,36400,32250,389427,13172827050,00,0.00,N,5,-1250,
20220613,36050,38400,38750,35050,463368,16894822000,00,0.00,N,5,-3150,
20220607,39200,40000,40100,38600,247817,9714298900,00,0.00,N,5,-700,
20220530,39900,39950,40750,38650,484830,19194332500,00,0.00,N,2,200,
20220523,39700,48000,48000,38350,1590731,63785872550,00,0.00,N,5,-7850,
20220516,47550,49100,49200,46500,216851,10287253500,00,0.00,N,5,-1100,
20220509,48650,49900,50700,46750,223050,10803854000,00,0.00,N,5,-1250,
20220502,49900,50200,51300,49650,256713,12856342700,00,0.00,N,5,-900,
20220425,50800,55000,56100,49750,681357,35607191000,00,0.00,N,5,-5000,
20220418,55800,55300,56300,53600,253698,13969814400,00,0.00,N,2,1000,
20220411,54800,51200,55300,50000,465260,24831642200,00,0.00,N,2,3800,
20220404,51000,50800,51100,49150,161308,8107750350,00,0.00,N,2,300,
20220328,50700,51000,51900,48550,302696,15187034200,00,0.00,N,5,-100,
20220321,50800,51200,53900,50300,283269,14685611700,00,0.00,N,5,-800,
20220314,51600,52100,53100,49600,220589,11235587850,00,0.00,N,5,-1000,
20220307,52600,56700,57600,51100,397242,21230313700,00,0.00,N,5,-4200,
20220228,56800,53700,58800,53200,526657,29912560100,00,0.00,N,2,3500,
20220221,53300,51000,53400,50000,305769,15902601800,00,0.00,N,2,2100,
20220214,51200,54300,54900,49950,386165,20141891100,00,0.00,N,5,-3700,
20220207,54900,55000,57500,53300,728000,40515922100,00,0.00,N,2,200,
20220203,54700,51000,54900,50100,404150,21486453100,00,0.00,N,2,4100,
20220124,50600,48550,51100,46300,494630,24080170800,00,0.00,N,2,1400,
20220117,49200,49300,50400,48100,338626,16702747200,00,0.00,N,2,350,
20220110,48850,45700,49250,45000,323657,15372747750,00,0.00,N,2,2950,
20220103,45900,47300,47600,45350,162970,7564842650,00,0.00,N,5,-1400,
20211227,47300,45500,47700,45300,332345,15402624700,00,0.00,N,2,1800,
20211220,45500,46850,47000,44450,193119,8790532600,00,0.00,N,5,-1050,
20211213,46550,46850,47500,45400,184874,8617159050,00,0.00,N,2,700,
20211206,45850,43000,46550,42050,249274,11086289850,00,0.00,N,2,2400,
20211129,43450,44550,45650,41700,248318,10664438550,00,0.00,N,5,-2250,
20211122,45700,46200,48150,45650,146435,6887553250,00,0.00,N,5,-500,
20211115,46200,47450,48150,45200,127479,5914723400,00,0.00,N,5,-850,
20211108,47050,46150,48050,44850,214737,9932342850,00,0.00,N,2,500,
20211101,46550,48600,48800,46300,158285,7539964150,00,0.00,N,5,-1850,
20211025,48400,49200,49900,47250,229777,11110819500,00,0.00,N,5,-800,
20211018,49200,50200,51600,48750,326795,16226061750,00,0.00,N,5,-750,
20211012,49950,49200,50400,48950,168562,8366376400,00,0.00,N,2,950,
20211005,49000,52000,56700,48450,1071658,56271657550,00,0.00,N,5,-3100,
20210927,52100,51500,54000,50500,684258,35900511100,00,0.00,N,2,1100,
20210923,51000,50700,51200,49900,159017,8038391500,00,0.00,N,5,-600,
20210913,51600,47000,52000,46200,658098,33015921950,00,0.00,N,2,4800,
20210906,46800,48200,48200,45200,242035,11243251350,00,0.00,N,5,-1200,
20210830,48000,46400,48600,46150,210155,9990090450,00,0.00,N,2,1800,
20210823,46200,43600,47450,43400,318662,14566807450,00,0.00,N,2,3000,
20210817,43200,46850,47300,42800,320089,14256420950,00,0.00,N,5,-3600,
20210809,46800,49750,49800,45550,438086,20904719450,00,0.00,N,5,-2950,
20210802,49750,51400,51800,49200,386000,19355212250,00,0.00,N,5,-1450,
20210726,51200,50300,56300,50000,1208110,64364008400,00,0.00,N,2,1300,
20210719,49900,50700,50800,48300,205937,10197891300,00,0.00,N,5,-900,
20210712,50800,48300,52000,48300,291912,14655690650,00,0.00,N,2,2000,