KissMeData/005810/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,26500,26250,26600,24950,158710,4095827550,00,0.00,N,5,-250,
20250331,26750,27500,28150,26200,207330,5643387375,00,0.00,N,5,-1050,
20250324,27800,28550,29200,27700,181759,5182192150,00,0.00,N,5,-950,
20250317,28750,28200,29300,27850,177667,5068899875,00,0.00,N,2,550,
20250310,28200,28150,28850,27000,200791,5673667025,00,0.00,N,2,50,
20250304,28150,26700,28650,26500,219899,6127289975,00,0.00,N,2,1500,
20250224,26650,28250,28600,26650,225007,6279243150,00,0.00,N,5,-1600,
20250217,28250,26800,28900,26800,261116,7295734000,00,0.00,N,2,1500,
20250210,26750,26350,27150,26250,133218,3559620200,00,0.00,N,2,400,
20250203,26350,25250,26750,24850,134244,3451482750,00,0.00,N,2,650,
20250131,25700,26300,26300,25450,59507,1528830300,00,0.00,N,5,-600,
20250120,26300,27200,27200,26000,153553,4071767250,00,0.00,N,5,-900,
20250113,27200,26550,27350,25900,230611,6126762100,00,0.00,N,2,650,
20250106,26550,26050,26650,25600,259638,6799848400,00,0.00,N,2,600,
20241230,25950,25550,26100,25500,178839,4616863900,00,0.00,N,5,-50,
20241223,26000,25700,33850,25700,1949935,56234948050,00,0.00,N,2,300,
20241216,25700,25900,26150,25400,67424,1739901900,00,0.00,N,5,-200,
20241209,25900,24550,25900,23950,135269,3367356950,00,0.00,N,2,1200,
20241202,24700,24600,25600,24400,198629,4961044000,00,0.00,N,2,100,
20241125,24600,25850,25850,24600,160747,4019176900,00,0.00,N,5,-900,
20241118,25500,26100,26100,25150,79983,2038771950,00,0.00,N,5,-200,
20241111,25700,27250,27250,25500,123991,3249535800,00,0.00,N,5,-1550,
20241104,27250,27150,28250,26650,151172,4155249300,00,0.00,N,5,-50,
20241028,27300,28200,28350,26400,198606,5438475000,00,0.00,N,5,-600,
20241021,27900,26650,28750,26600,277044,7705730100,00,0.00,N,2,1500,
20241014,26400,26750,27350,26150,98395,2608319100,00,0.00,N,5,-350,
20241007,26750,26900,27550,26000,75050,2017020350,00,0.00,N,5,-150,
20240930,26900,27400,27400,26150,79310,2121758900,00,0.00,N,5,-300,
20240923,27200,26800,27550,26200,101789,2736389400,00,0.00,N,2,400,
20240919,26800,26750,26950,26150,30522,811065650,00,0.00,N,2,150,
20240909,26650,26000,26950,25300,61472,1591944700,00,0.00,N,2,500,
20240902,26150,27500,28050,26000,101708,2754065050,00,0.00,N,5,-1350,
20240826,27500,26950,27850,26850,81375,2223806450,00,0.00,N,2,750,
20240819,26750,26600,27200,26200,70905,1887784600,00,0.00,N,2,500,
20240812,26250,25700,26500,25600,32194,837237500,00,0.00,N,2,550,
20240805,25700,25300,26000,24000,108835,2736504550,00,0.00,N,5,-350,
20240729,26050,26800,27500,25900,92211,2438355100,00,0.00,N,5,-550,
20240722,26600,27500,28200,24750,143625,3842481150,00,0.00,N,5,-900,
20240715,27500,28550,29100,26200,251873,6962881750,00,0.00,N,5,-1000,
20240708,28500,28500,29150,28300,151645,4356986350,00,0.00,N,3,0,
20240701,28500,27300,28750,27300,139915,3936287750,00,0.00,N,2,1150,
20240624,27350,28350,28850,26950,164448,4550506200,00,0.00,N,5,-1000,
20240617,28350,28200,29500,27600,202543,5744807650,00,0.00,N,2,250,
20240610,28100,28200,28200,27600,156951,4364610100,00,0.00,N,5,-100,
20240603,28200,28550,28750,28050,66263,1874347600,00,0.00,N,5,-350,
20240527,28550,29550,29700,28200,147906,4301145600,00,0.00,N,5,-1000,
20240520,29550,31800,32500,29150,228446,6942577700,00,0.00,N,5,-1700,
20240513,31250,31200,34000,31100,362532,11765063000,00,0.00,N,2,200,
20240507,31050,32000,32850,30700,184166,5839717250,00,0.00,N,5,-900,
20240429,31950,30800,33450,30350,363534,11628623050,00,0.00,N,2,1550,
20240422,30400,29500,30550,28700,109551,3233997550,00,0.00,N,2,1250,
20240415,29150,32100,32300,28850,183224,5498168150,00,0.00,N,5,-2550,
20240408,31700,29400,33050,28900,296154,9176484900,00,0.00,N,2,2750,
20240401,28950,29250,29900,28150,216781,6235328300,00,0.00,N,5,-250,
20240325,29200,29800,30350,28850,209918,6235295400,00,0.00,N,5,-650,
20240318,29850,30150,31550,29250,186712,5635854650,00,0.00,N,5,-250,
20240311,30100,31650,31900,29850,164572,5012413250,00,0.00,N,5,-1250,
20240304,31350,28350,32500,27950,439093,13440432250,00,0.00,N,2,2300,
20240226,29050,29286,29658,28407,306205,8927705300,00,0.00,N,5,-236,
20240219,29286,27528,29523,27223,493801,14166178900,00,0.00,N,2,2367,
20240213,26919,25499,27731,25363,278116,7411527800,00,0.00,N,2,1420,
20240205,25499,25972,26581,25228,136938,3535724500,00,0.00,N,5,-473,
20240129,25972,23943,26378,23841,220828,5580249350,00,0.00,N,2,2131,
20240122,23841,23774,24146,23233,48496,1147004100,00,0.00,N,2,33,
20240115,23808,24619,25160,23537,63118,1527794800,00,0.00,N,5,-811,
20240108,24619,24924,25431,24247,77244,1928962950,00,0.00,N,5,-406,
20240102,25025,24957,25431,24484,94740,2365653900,00,0.00,N,2,34,
20231226,24991,25160,25499,24011,94485,2367670800,00,0.00,N,5,-169,
20231218,25160,24281,25363,24247,130313,3232973050,00,0.00,N,2,777,
20231211,24383,24450,24991,24315,73255,1805267250,00,0.00,N,5,-67,
20231204,24450,24484,25363,24213,133306,3309686050,00,0.00,N,2,34,
20231127,24416,23808,24687,23334,108726,2606050750,00,0.00,N,2,541,
20231120,23875,22725,23909,22624,86168,2021527100,00,0.00,N,2,1183,
20231113,22692,22962,23402,22590,86834,1999591000,00,0.00,N,5,-304,
20231106,22996,23368,23503,22928,118653,2752665900,00,0.00,N,5,-271,
20231030,23267,21102,23267,20967,143850,3221995500,00,0.00,N,2,2165,
20231023,21102,20730,21643,20629,85964,1817120050,00,0.00,N,2,372,
20231016,20730,21779,22590,20392,86846,1863091650,00,0.00,N,5,-913,
20231010,21643,21643,22184,21035,70623,1527974900,00,0.00,N,2,676,
20231004,20967,21779,21779,20764,71566,1520944800,00,0.00,N,5,-812,
20230925,21779,22523,22523,21271,72455,1579750000,00,0.00,N,5,-744,
20230918,22523,23605,23605,22015,127597,2903586650,00,0.00,N,5,-946,
20230911,23469,22996,23875,22996,89584,2091376850,00,0.00,N,2,507,
20230904,22962,23740,25499,22692,228554,5404168350,00,0.00,N,5,-981,
20230828,23943,23165,24213,23165,101596,2419509100,00,0.00,N,2,879,
20230821,23064,23267,23774,22861,77335,1799815250,00,0.00,N,5,-203,
20230814,23267,23436,23605,22489,108035,2483843100,00,0.00,N,5,-169,
20230807,23436,23943,24247,22996,169458,3978999150,00,0.00,N,5,-507,
20230731,23943,24619,25127,23639,276575,6769219150,00,0.00,N,5,-1116,
20230724,25059,25397,30098,24484,888943,24051283950,00,0.00,N,5,-642,
20230717,25701,26006,26006,24687,166685,4222779350,00,0.00,N,5,-305,
20230710,26006,24315,26682,24146,216894,5580089350,00,0.00,N,2,1894,
20230703,24112,24552,24991,23436,167121,4025350300,00,0.00,N,5,-440,
20230626,24552,24924,25431,24349,85821,2129961500,00,0.00,N,5,-372,
20230619,24924,24924,25668,24484,136982,3442294000,00,0.00,N,3,0,
20230612,24924,24247,25296,23740,232989,5722377900,00,0.00,N,2,711,
20230605,24213,24146,24653,23639,171550,4113142900,00,0.00,N,2,338,
20230530,23875,23300,24011,23064,81639,1911931650,00,0.00,N,2,473,
20230522,23402,23402,24619,22996,313594,7433900150,00,0.00,N,5,-67,
20230515,23469,24011,24112,23064,191928,4507702050,00,0.00,N,5,-575,
20230508,24044,25938,26040,23672,186684,4623957700,00,0.00,N,5,-1184,
20230502,25228,25431,26750,24687,173288,4471699650,00,0.00,N,2,68,
20230424,25160,28238,28813,24281,600792,15749408800,00,0.00,N,5,-3145,
20230417,28305,25701,30774,25634,1416560,40889026850,00,0.00,N,2,2671,
20230410,25634,23875,25904,23672,371606,9252911050,00,0.00,N,2,1793,
20230403,23841,23875,24755,23503,312772,7551210250,00,0.00,N,2,101,
20230327,23740,24687,24755,23233,424012,10138452350,00,0.00,N,5,-778,
20230320,24518,24383,26885,23706,779636,19884409400,00,0.00,N,5,-203,
20230313,24721,23808,26378,22861,1383039,34374275300,00,0.00,N,2,643,
20230306,24078,21576,26953,21474,1386393,34282492050,00,0.00,N,2,2570,
20230227,21508,19885,21508,19716,134214,2754448950,00,0.00,N,2,1488,
20230220,20020,19783,20595,19648,128891,2599760900,00,0.00,N,2,237,
20230213,19783,19547,19952,19411,87939,1732859050,00,0.00,N,2,203,
20230206,19580,19175,20291,18972,150690,2956027300,00,0.00,N,2,372,
20230130,19208,19682,19783,19175,52318,1021429700,00,0.00,N,5,-440,
20230125,19648,19682,19919,19513,52418,1030454750,00,0.00,N,2,271,
20230116,19377,19242,19513,18938,94928,1826000900,00,0.00,N,2,169,
20230109,19208,18194,19208,17991,67427,1263591800,00,0.00,N,2,1251,
20230102,17957,19141,19242,17788,123942,2257444150,00,0.00,N,5,-1184,
20221226,19141,19479,19817,18701,231838,4497222800,00,0.00,N,5,-439,
20221219,19580,19547,19749,19175,141783,2769881500,00,0.00,N,2,135,
20221212,19445,18498,19580,18498,79583,1521780350,00,0.00,N,2,947,
20221205,18498,18870,19377,18498,105887,1987604750,00,0.00,N,5,-338,
20221128,18836,18836,18904,18397,50062,934317050,00,0.00,N,2,169,
20221121,18667,18600,18735,18194,54801,1010515250,00,0.00,N,2,203,
20221114,18464,18431,18735,18261,71889,1327758900,00,0.00,N,2,270,
20221107,18194,17450,18329,17247,79813,1418894100,00,0.00,N,2,947,
20221031,17247,17450,17619,17010,58607,1010056200,00,0.00,N,5,-34,
20221024,17281,17517,17754,17112,68133,1180086300,00,0.00,N,5,-236,
20221017,17517,17450,17923,17315,64956,1144115850,00,0.00,N,5,-203,
20221011,17720,17653,18092,17247,33900,595202000,00,0.00,N,5,-136,
20221004,17856,16740,18194,16740,87273,1543960150,00,0.00,N,2,1252,
20220926,16604,19107,19107,16266,105941,1840367600,00,0.00,N,5,-2469,
20220919,19073,18870,19377,18228,68555,1284015400,00,0.00,N,2,338,
20220913,18735,19242,19377,18667,65108,1239970800,00,0.00,N,5,-473,
20220905,19208,19141,20223,18836,230636,4512459450,00,0.00,N,2,135,
20220829,19073,18938,19783,18870,110456,2128073150,00,0.00,N,5,-135,
20220822,19208,18667,19411,18566,84295,1601460400,00,0.00,N,2,338,
20220816,18870,19039,19208,18329,98892,1849237400,00,0.00,N,5,-169,
20220808,19039,18532,19276,18397,79864,1506000800,00,0.00,N,2,507,
20220801,18532,18566,18735,17653,79688,1459232850,00,0.00,N,5,-34,
20220725,18566,17687,18566,17687,83045,1503445700,00,0.00,N,2,846,
20220718,17720,17856,18329,17450,97145,1728109600,00,0.00,N,2,135,
20220711,17585,16909,18498,16334,318208,5585200000,00,0.00,N,2,676,
20220704,16909,17281,17281,16401,158635,2673410700,00,0.00,N,5,-203,
20220627,17112,17551,17991,16875,82931,1446614600,00,0.00,N,5,-304,
20220620,17416,19377,19377,16773,325350,5831309500,00,0.00,N,5,-1894,
20220613,19310,20291,20764,18938,110967,2198708650,00,0.00,N,5,-1454,
20220607,20764,20832,21170,20088,195333,4014089150,00,0.00,N,5,-203,
20220530,20967,21474,21576,20392,138829,2881215850,00,0.00,N,2,778,
20220523,20189,20257,20460,19614,125530,2526651250,00,0.00,N,5,-68,
20220516,20257,19952,20358,19580,132282,2646542150,00,0.00,N,2,508,
20220509,19749,20223,20324,19310,83034,1644482900,00,0.00,N,5,-575,
20220502,20324,20291,20527,20088,68966,1401555500,00,0.00,N,5,-34,
20220425,20358,20257,20392,19716,177102,3548607950,00,0.00,N,5,-68,
20220418,20426,20054,20493,19986,86734,1753544250,00,0.00,N,2,406,
20220411,20020,19919,20054,19614,90004,1790962950,00,0.00,N,2,101,
20220404,19919,20155,20426,18938,193519,3861257900,00,0.00,N,5,-236,
20220328,29800,29550,30600,29400,81877,2451686450,00,0.00,N,2,400,
20220321,29400,29150,29800,28950,84927,2494908100,00,0.00,N,2,500,
20220314,28900,29050,29300,28550,59982,1736931200,00,0.00,N,2,100,
20220307,28800,29550,30000,28450,100242,2917871200,00,0.00,N,5,-600,
20220228,29400,28400,29400,28300,95560,2778674650,00,0.00,N,2,1000,
20220221,28400,28350,28700,27950,74395,2105908300,00,0.00,N,2,200,
20220214,28200,28150,28900,27900,88880,2522212050,00,0.00,N,5,-50,
20220207,28250,28350,28850,27900,63110,1793502600,00,0.00,N,5,-50,
20220203,28300,27650,28300,27450,23897,666782850,00,0.00,N,2,800,
20220124,27500,28350,28600,26600,109757,3026552100,00,0.00,N,5,-1100,
20220117,28600,29400,29400,28500,75336,2175212750,00,0.00,N,5,-800,
20220110,29400,29250,29600,28450,118768,3472989450,00,0.00,N,2,500,
20220103,28900,28300,29350,27900,111363,3199016250,00,0.00,N,2,600,
20211227,28300,29250,29900,27650,143195,4175068600,00,0.00,N,5,-850,
20211220,29150,29450,29900,28950,100789,2953466650,00,0.00,N,5,-300,
20211213,29450,29000,29450,28850,66277,1928658750,00,0.00,N,2,450,
20211206,29000,28250,29300,28050,158777,4569232500,00,0.00,N,2,750,
20211129,28250,27000,28350,26750,109487,3011151850,00,0.00,N,2,400,
20211122,27850,28050,28350,27700,96996,2713459350,00,0.00,N,5,-250,
20211115,28100,28450,31500,27850,268764,7826098250,00,0.00,N,5,-350,
20211108,28450,27700,28700,27250,114109,3185666150,00,0.00,N,2,750,
20211101,27700,28600,28800,27500,93862,2644803850,00,0.00,N,5,-800,
20211025,28500,29400,30200,28350,96971,2821453950,00,0.00,N,5,-1050,
20211018,29550,30050,30850,29450,106943,3213857400,00,0.00,N,5,-300,
20211012,29850,29000,29900,28350,82201,2400452250,00,0.00,N,2,900,
20211005,28950,30200,30750,28800,114467,3397238950,00,0.00,N,5,-1250,
20210927,30200,30200,31000,29700,129023,3919283450,00,0.00,N,5,-100,
20210923,30300,30600,30700,29800,50342,1525644900,00,0.00,N,5,-600,
20210913,30900,30400,31950,30400,183220,5721904350,00,0.00,N,2,350,
20210906,30550,31100,31900,30250,183000,5666028300,00,0.00,N,5,-900,
20210830,31450,29850,32250,29150,415233,12745038350,00,0.00,N,2,2200,
20210823,29250,26450,32250,26250,462084,13531764700,00,0.00,N,2,2750,
20210817,26500,26550,27650,26050,176510,4736033250,00,0.00,N,5,-250,
20210809,26750,27700,27900,26300,142862,3869950000,00,0.00,N,5,-950,
20210802,27700,28000,28300,27700,61298,1712726300,00,0.00,N,5,-300,
20210726,28000,27800,28500,27600,138112,3875829950,00,0.00,N,2,300,
20210719,27700,27600,27750,26500,92190,2509880350,00,0.00,N,2,100,
20210712,27600,27050,27800,27000,84374,2310108700,00,0.00,N,2,600,