KissMeData/005250/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,14410,14460,14540,14020,294019,4200470160,00,0.00,N,2,160,
20250210,14250,14450,14640,14110,254212,3636911260,00,0.00,N,5,-80,
20250203,14330,14500,14840,13920,304809,4370663180,00,0.00,N,5,-300,
20250131,14630,14660,14740,14420,63078,920407750,00,0.00,N,2,250,
20250120,14380,14400,14840,14280,269926,3929632620,00,0.00,N,2,10,
20250113,14370,16060,16160,14330,551387,8267210540,00,0.00,N,5,-1730,
20250106,16100,16350,16540,15950,521552,8432878220,00,0.00,N,5,-250,
20241230,16350,16840,17820,16040,427285,7160887540,00,0.00,N,5,-540,
20241223,16890,17290,18050,16880,536084,9442426840,00,0.00,N,2,90,
20241216,16800,16900,17870,16800,886457,15457440090,00,0.00,N,2,250,
20241209,16550,15570,16730,14830,534508,8551570080,00,0.00,N,2,970,
20241202,15580,15570,15940,15210,323187,5023601910,00,0.00,N,2,100,
20241125,15480,14460,15720,14410,309877,4671271600,00,0.00,N,2,1020,
20241118,14460,14120,14530,14060,202721,2884110100,00,0.00,N,2,50,
20241111,14410,16160,16310,14070,333379,4981604130,00,0.00,N,5,-1910,
20241104,16320,16220,16780,16020,252571,4157798430,00,0.00,N,2,100,
20241028,16220,15600,16380,15520,224448,3595013110,00,0.00,N,2,640,
20241021,15580,16500,16700,15550,220278,3572479120,00,0.00,N,5,-900,
20241014,16480,15750,16480,15510,263080,4215862020,00,0.00,N,2,720,
20241007,15760,15410,15830,15170,152906,2372849030,00,0.00,N,2,220,
20240930,15540,15840,15870,14900,187126,2863354690,00,0.00,N,5,-50,
20240923,15590,15990,16280,15520,257954,4083083620,00,0.00,N,5,-210,
20240919,15800,15930,16250,15800,185611,2963470490,00,0.00,N,5,-20,
20240909,15820,14160,15860,14120,426578,6568465660,00,0.00,N,2,1450,
20240902,14370,16570,16630,14300,320659,4930683630,00,0.00,N,5,-2280,
20240826,16650,17180,17270,16620,365814,6199442850,00,0.00,N,5,-520,
20240819,17170,17040,18490,16320,1674978,28955133530,00,0.00,N,2,430,
20240812,16740,16940,17240,15900,432058,7199569090,00,0.00,N,5,-200,
20240805,16940,15150,17340,13710,1275343,20376858190,00,0.00,N,2,1580,
20240729,15360,15200,16050,14560,347576,5327629420,00,0.00,N,2,110,
20240722,15250,15860,16120,15100,313267,4890227440,00,0.00,N,5,-510,
20240715,15760,15710,16200,15480,473036,7491623520,00,0.00,N,2,260,
20240708,15500,13640,15670,13530,500145,7376328850,00,0.00,N,2,1900,
20240701,13600,14030,14140,12940,531737,7132211270,00,0.00,N,5,-390,
20240624,13990,14610,14610,13860,133614,1883484700,00,0.00,N,5,-480,
20240617,14470,14510,14680,14360,143631,2081668780,00,0.00,N,5,-130,
20240610,14600,14040,15050,13910,339067,4950592680,00,0.00,N,2,420,
20240603,14180,13960,14320,13910,113439,1600919520,00,0.00,N,2,230,
20240527,13950,14550,14700,13770,244193,3443253340,00,0.00,N,5,-670,
20240520,14620,15760,15760,14470,203399,3046376230,00,0.00,N,5,-1040,
20240513,15660,15850,15910,15300,147517,2298369260,00,0.00,N,5,-190,
20240507,15850,16040,16100,15750,128414,2042856710,00,0.00,N,2,290,
20240429,15560,15380,16150,15140,148071,2338253950,00,0.00,N,2,290,
20240422,15270,15290,15740,15190,137321,2124760470,00,0.00,N,2,130,
20240415,15140,15850,15960,15100,247121,3806718190,00,0.00,N,5,-830,
20240408,15970,16040,16160,15400,158286,2492675300,00,0.00,N,5,-150,
20240401,16120,17350,17430,15860,283478,4747937590,00,0.00,N,5,-1070,
20240325,17190,17740,17990,17190,328950,5828969250,00,0.00,N,5,-510,
20240318,17700,16700,17940,16170,443691,7618421650,00,0.00,N,2,1020,
20240311,16680,17200,17370,16580,280629,4727926410,00,0.00,N,5,-520,
20240304,17200,16710,17340,16520,331104,5616927370,00,0.00,N,2,700,
20240226,16500,17000,17300,16500,298991,5077999370,00,0.00,N,5,-460,
20240219,16960,16330,16980,16190,363198,6068126630,00,0.00,N,2,790,
20240213,16170,16430,16550,16030,208377,3385046030,00,0.00,N,5,-210,
20240205,16380,15830,16500,15610,366089,5923425100,00,0.00,N,2,580,
20240129,15800,14900,15950,14670,361560,5517103730,00,0.00,N,2,970,
20240122,14830,14900,15050,14670,146915,2183230280,00,0.00,N,2,90,
20240115,14740,15400,15540,14680,257311,3867049410,00,0.00,N,5,-660,
20240108,15400,16010,16010,15310,183694,2888359140,00,0.00,N,5,-540,
20240102,15940,16430,16940,15840,367849,6050707540,00,0.00,N,5,-410,
20231226,16350,16340,16580,15710,277725,4489017670,00,0.00,N,2,160,
20231218,16190,15750,16260,15370,410373,6494124720,00,0.00,N,2,880,
20231211,15310,15140,15760,15110,362655,5626955930,00,0.00,N,2,280,
20231204,15030,14750,15500,14500,360393,5456555760,00,0.00,N,2,470,
20231127,14560,15200,15340,14500,196923,2934538360,00,0.00,N,5,-630,
20231120,15190,15250,15300,15040,135444,2054530440,00,0.00,N,5,-40,
20231113,15230,14900,15300,14570,214524,3206689390,00,0.00,N,2,560,
20231106,14670,13720,14970,13720,282281,4069048950,00,0.00,N,2,1000,
20231030,13670,13620,13870,13420,166252,2268295550,00,0.00,N,5,-10,
20231023,13680,13540,13800,13190,204301,2754451560,00,0.00,N,2,300,
20231016,13380,14010,14480,13320,287000,4004254050,00,0.00,N,5,-670,
20231010,14050,15100,15300,14000,264107,3859564750,00,0.00,N,5,-910,
20231004,14960,13780,15000,13750,246147,3526291190,00,0.00,N,2,1020,
20230925,13940,14510,14590,13810,112016,1585294310,00,0.00,N,5,-550,
20230918,14490,15290,15470,14250,222924,3342592750,00,0.00,N,5,-830,
20230911,15320,14370,15320,14150,543062,8084532860,00,0.00,N,2,950,
20230904,14370,13860,14370,13480,448548,6197187310,00,0.00,N,2,440,
20230828,13930,14120,14120,13770,266600,3713812360,00,0.00,N,2,50,
20230821,13880,13560,14180,13560,205016,2842130780,00,0.00,N,2,110,
20230814,13770,14720,14760,13550,203284,2854315840,00,0.00,N,5,-960,
20230807,14730,14120,15030,13810,413513,5986782660,00,0.00,N,2,530,
20230731,14200,13640,14440,13520,362684,5089118410,00,0.00,N,2,570,
20230724,13630,14270,14270,12920,449936,6028025510,00,0.00,N,5,-530,
20230717,14160,13900,14290,13520,377327,5217966630,00,0.00,N,2,230,
20230710,13930,13260,14250,13250,253584,3472448930,00,0.00,N,2,560,
20230703,13370,14280,14530,13010,346372,4813909720,00,0.00,N,5,-880,
20230626,14250,13780,14750,13700,337893,4748363680,00,0.00,N,2,470,
20230619,13780,14970,14970,13680,382495,5476870360,00,0.00,N,5,-1010,
20230612,14790,15780,16000,14790,374196,5658971120,00,0.00,N,5,-810,
20230605,15600,15700,15900,15450,185226,2897162730,00,0.00,N,5,-80,
20230530,15680,15590,15830,15490,189425,2961132650,00,0.00,N,2,110,
20230522,15570,15960,16290,15500,243670,3874521170,00,0.00,N,5,-360,
20230515,15930,16000,16270,15450,221771,3517096160,00,0.00,N,5,-170,
20230508,16100,15640,16500,15610,207136,3371782780,00,0.00,N,2,60,
20230502,16040,15600,16100,15570,137727,2179191790,00,0.00,N,2,440,
20230424,15600,15850,16210,15410,251255,3950602450,00,0.00,N,5,-260,
20230417,15860,17240,17240,15720,395697,6477064280,00,0.00,N,5,-1380,
20230410,17240,16050,17390,15750,498038,8230951820,00,0.00,N,2,1160,
20230403,16080,15270,16160,15210,356449,5630258900,00,0.00,N,2,660,
20230327,15420,14990,15550,14750,222372,3392826870,00,0.00,N,2,540,
20230320,14880,15340,15750,14870,238386,3609773410,00,0.00,N,5,-460,
20230313,15340,15520,15680,14620,381072,5714632990,00,0.00,N,5,-190,
20230306,15530,15820,16110,15470,296217,4671480290,00,0.00,N,5,-250,
20230227,15780,15820,15990,15550,261193,4106955420,00,0.00,N,5,-200,
20230220,15980,16400,16740,15820,319793,5194620400,00,0.00,N,5,-410,
20230213,16390,17110,17190,16300,320428,5353409720,00,0.00,N,5,-700,
20230206,17090,17520,17650,17080,308412,5371196040,00,0.00,N,5,-430,
20230130,17520,16940,17620,16730,401127,6891991870,00,0.00,N,2,580,
20230125,16940,16760,17100,16750,190627,3232137370,00,0.00,N,2,240,
20230116,16700,16900,17050,16400,256395,4290429100,00,0.00,N,5,-100,
20230109,16800,16700,18000,16600,359078,6136865550,00,0.00,N,2,300,
20230102,16500,17000,17200,15700,318015,5218706400,00,0.00,N,5,-500,
20221226,17000,18200,19450,16750,733553,13159387450,00,0.00,N,5,-1250,
20221219,18250,18350,18900,17950,417501,7693252600,00,0.00,N,2,200,
20221212,18050,17750,18950,17550,523939,9560052300,00,0.00,N,2,300,
20221205,17750,17250,17750,16900,263430,4568215500,00,0.00,N,2,600,
20221128,17150,17100,18100,16700,265594,4604965650,00,0.00,N,5,-50,
20221121,17200,17700,17950,16950,151974,2628313050,00,0.00,N,5,-500,
20221114,17700,17650,18550,17500,288872,5206341750,00,0.00,N,2,100,
20221107,17600,16550,17850,16450,238808,4118199400,00,0.00,N,2,1050,
20221031,16550,16850,17350,16200,239727,4053156900,00,0.00,N,5,-200,
20221024,16750,16450,17050,15900,198117,3247979300,00,0.00,N,2,650,
20221017,16100,16100,16900,15750,219899,3598902950,00,0.00,N,5,-150,
20221011,16250,15700,16350,15100,250688,3883019600,00,0.00,N,2,250,
20221004,16000,16400,17150,15900,194590,3201775650,00,0.00,N,5,-300,
20220926,16300,15450,17000,14950,619646,9821368500,00,0.00,N,2,450,
20220919,15850,17950,18050,15750,386999,6481532550,00,0.00,N,5,-2150,
20220913,18000,18100,18550,17750,157882,2865068400,00,0.00,N,5,-50,
20220905,18050,18150,18550,17750,190754,3448762350,00,0.00,N,5,-400,
20220829,18450,18450,19000,18150,259739,4810695450,00,0.00,N,5,-600,
20220822,19050,19600,19600,18650,233917,4439775550,00,0.00,N,5,-650,
20220816,19700,20700,20750,19650,210067,4220667850,00,0.00,N,5,-900,
20220808,20600,20750,21150,20450,254119,5257472250,00,0.00,N,5,-150,
20220801,20750,20550,21750,20150,853577,18032042850,00,0.00,N,2,150,
20220725,20600,21400,21400,20500,172047,3572035750,00,0.00,N,5,-50,
20220718,20650,20800,21500,20550,323351,6776376700,00,0.00,N,5,-300,
20220711,20950,20000,21200,19850,508067,10472120600,00,0.00,N,2,1000,
20220704,19950,19050,20350,18650,302155,5939369700,00,0.00,N,2,1100,
20220627,18850,19750,20100,18600,507762,9844104500,00,0.00,N,5,-750,
20220620,19600,19750,20350,18250,575057,11010534550,00,0.00,N,5,-150,
20220613,19750,21050,21050,18650,460826,9070388450,00,0.00,N,5,-1600,
20220607,21350,21850,21850,21050,253454,5429462950,00,0.00,N,5,-500,
20220530,21850,21500,22450,21350,550881,12060599850,00,0.00,N,2,400,
20220523,21450,20450,23100,20050,1825842,39360644000,00,0.00,N,2,1000,
20220516,20450,20450,20700,19750,243678,4927921100,00,0.00,N,2,100,
20220509,20350,20950,21250,19500,430509,8648206900,00,0.00,N,5,-900,
20220502,21250,22000,22250,21150,197545,4293121450,00,0.00,N,5,-900,
20220425,22150,21950,22250,21000,276981,6028092500,00,0.00,N,2,150,
20220418,22000,22150,23050,22000,255426,5717794900,00,0.00,N,5,-250,
20220411,22250,22800,22850,21950,262316,5844937500,00,0.00,N,5,-500,
20220404,22750,23450,23700,22400,280482,6486677900,00,0.00,N,5,-700,
20220328,23450,24000,24650,23350,268486,6436936350,00,0.00,N,5,-750,
20220321,24200,24350,24450,23650,303125,7293420500,00,0.00,N,5,-50,
20220314,24250,22850,24300,22100,442275,10285865350,00,0.00,N,2,1500,
20220307,22750,22700,23200,21700,326654,7350225150,00,0.00,N,5,-400,
20220228,23150,22850,23450,22150,446126,10145850250,00,0.00,N,5,-100,
20220221,23250,23200,24700,22250,591894,13956130750,00,0.00,N,5,-500,
20220214,23750,22850,25100,22000,605903,14262928250,00,0.00,N,2,750,
20220207,23000,23250,25100,22900,576740,13837107700,00,0.00,N,5,-400,
20220203,23400,22100,23750,22100,169605,3949211600,00,0.00,N,2,1350,
20220124,22050,23450,24400,20800,756867,16719032100,00,0.00,N,5,-1950,
20220117,24000,25200,29400,23400,2273179,61143655450,00,0.00,N,5,-1400,
20220110,25400,26250,26400,25200,343586,8830837550,00,0.00,N,5,-350,
20220103,25750,27200,27550,25550,352933,9368594600,00,0.00,N,5,-1400,
20211227,27150,26550,27750,26350,337142,9205846300,00,0.00,N,2,900,
20211220,26250,27450,27650,25800,364214,9639612500,00,0.00,N,5,-1500,
20211213,27750,27000,28500,26500,482482,13217330350,00,0.00,N,2,750,
20211206,27000,26550,27850,26200,368071,10031926300,00,0.00,N,2,450,
20211129,26550,26350,27050,24150,520632,13272142900,00,0.00,N,2,150,
20211122,26400,27050,27500,26000,439056,11681112850,00,0.00,N,5,-750,
20211115,27150,27950,28950,27000,459665,12834978700,00,0.00,N,5,-900,
20211108,28050,28800,29100,27300,489470,13783803650,00,0.00,N,5,-1000,
20211101,29050,29350,30800,28650,495091,14747824950,00,0.00,N,5,-250,
20211025,29300,29550,30850,28800,434351,12882916800,00,0.00,N,5,-450,
20211018,29750,30750,31150,29400,308709,9335297950,00,0.00,N,5,-800,
20211012,30550,28800,32800,28200,714347,21970684350,00,0.00,N,2,1300,
20211005,29250,30700,31850,27600,681507,19866749550,00,0.00,N,5,-1300,
20210927,30550,31650,34000,30550,754734,24074676050,00,0.00,N,5,-1400,
20210923,31950,32850,33000,31950,171148,5546125250,00,0.00,N,5,-1000,
20210913,32950,31900,34450,31850,614792,20346270200,00,0.00,N,2,800,
20210906,32150,34350,34800,31100,672112,22452551450,00,0.00,N,5,-2200,
20210830,34350,33750,35100,32450,1418001,48384189950,00,0.00,N,2,1250,
20210823,33100,28050,33800,28050,1120293,35670145550,00,0.00,N,2,4600,
20210817,28500,31500,32150,28350,648029,19598484800,00,0.00,N,5,-2650,
20210809,31150,33450,33450,31050,645103,20780315450,00,0.00,N,5,-2150,
20210802,33300,31550,33750,31150,834202,27094687800,00,0.00,N,2,1800,
20210726,31500,33150,33200,31000,730622,23445971800,00,0.00,N,5,-1700,
20210719,33200,34050,34200,33000,594703,19845504150,00,0.00,N,5,-850,
20210712,34050,33250,36550,33250,1575852,54357089700,00,0.00,N,2,700,