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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	14460	14120	14530	14060	202721	2884110100	00	0.00	N	2	50
3	20241111	14410	16160	16310	14070	333379	4981604130	00	0.00	N	5	-1910
4	20241104	16320	16220	16780	16020	252571	4157798430	00	0.00	N	2	100
5	20241028	16220	15600	16380	15520	224448	3595013110	00	0.00	N	2	640
6	20241021	15580	16500	16700	15550	220278	3572479120	00	0.00	N	5	-900
7	20241014	16480	15750	16480	15510	263080	4215862020	00	0.00	N	2	720
8	20241007	15760	15410	15830	15170	152906	2372849030	00	0.00	N	2	220
9	20240930	15540	15840	15870	14900	187126	2863354690	00	0.00	N	5	-50
10	20240923	15590	15990	16280	15520	257954	4083083620	00	0.00	N	5	-210
11	20240919	15800	15930	16250	15800	185611	2963470490	00	0.00	N	5	-20
12	20240909	15820	14160	15860	14120	426578	6568465660	00	0.00	N	2	1450
13	20240902	14370	16570	16630	14300	320659	4930683630	00	0.00	N	5	-2280
14	20240826	16650	17180	17270	16620	365814	6199442850	00	0.00	N	5	-520
15	20240819	17170	17040	18490	16320	1674978	28955133530	00	0.00	N	2	430
16	20240812	16740	16940	17240	15900	432058	7199569090	00	0.00	N	5	-200
17	20240805	16940	15150	17340	13710	1275343	20376858190	00	0.00	N	2	1580
18	20240729	15360	15200	16050	14560	347576	5327629420	00	0.00	N	2	110
19	20240722	15250	15860	16120	15100	313267	4890227440	00	0.00	N	5	-510
20	20240715	15760	15710	16200	15480	473036	7491623520	00	0.00	N	2	260
21	20240708	15500	13640	15670	13530	500145	7376328850	00	0.00	N	2	1900
22	20240701	13600	14030	14140	12940	531737	7132211270	00	0.00	N	5	-390
23	20240624	13990	14610	14610	13860	133614	1883484700	00	0.00	N	5	-480
24	20240617	14470	14510	14680	14360	143631	2081668780	00	0.00	N	5	-130
25	20240610	14600	14040	15050	13910	339067	4950592680	00	0.00	N	2	420
26	20240603	14180	13960	14320	13910	113439	1600919520	00	0.00	N	2	230
27	20240527	13950	14550	14700	13770	244193	3443253340	00	0.00	N	5	-670
28	20240520	14620	15760	15760	14470	203399	3046376230	00	0.00	N	5	-1040
29	20240513	15660	15850	15910	15300	147517	2298369260	00	0.00	N	5	-190
30	20240507	15850	16040	16100	15750	128414	2042856710	00	0.00	N	2	290
31	20240429	15560	15380	16150	15140	148071	2338253950	00	0.00	N	2	290
32	20240422	15270	15290	15740	15190	137321	2124760470	00	0.00	N	2	130
33	20240415	15140	15850	15960	15100	247121	3806718190	00	0.00	N	5	-830
34	20240408	15970	16040	16160	15400	158286	2492675300	00	0.00	N	5	-150
35	20240401	16120	17350	17430	15860	283478	4747937590	00	0.00	N	5	-1070
36	20240325	17190	17740	17990	17190	328950	5828969250	00	0.00	N	5	-510
37	20240318	17700	16700	17940	16170	443691	7618421650	00	0.00	N	2	1020
38	20240311	16680	17200	17370	16580	280629	4727926410	00	0.00	N	5	-520
39	20240304	17200	16710	17340	16520	331104	5616927370	00	0.00	N	2	700
40	20240226	16500	17000	17300	16500	298991	5077999370	00	0.00	N	5	-460
41	20240219	16960	16330	16980	16190	363198	6068126630	00	0.00	N	2	790
42	20240213	16170	16430	16550	16030	208377	3385046030	00	0.00	N	5	-210
43	20240205	16380	15830	16500	15610	366089	5923425100	00	0.00	N	2	580
44	20240129	15800	14900	15950	14670	361560	5517103730	00	0.00	N	2	970
45	20240122	14830	14900	15050	14670	146915	2183230280	00	0.00	N	2	90
46	20240115	14740	15400	15540	14680	257311	3867049410	00	0.00	N	5	-660
47	20240108	15400	16010	16010	15310	183694	2888359140	00	0.00	N	5	-540
48	20240102	15940	16430	16940	15840	367849	6050707540	00	0.00	N	5	-410
49	20231226	16350	16340	16580	15710	277725	4489017670	00	0.00	N	2	160
50	20231218	16190	15750	16260	15370	410373	6494124720	00	0.00	N	2	880
51	20231211	15310	15140	15760	15110	362655	5626955930	00	0.00	N	2	280
52	20231204	15030	14750	15500	14500	360393	5456555760	00	0.00	N	2	470
53	20231127	14560	15200	15340	14500	196923	2934538360	00	0.00	N	5	-630
54	20231120	15190	15250	15300	15040	135444	2054530440	00	0.00	N	5	-40
55	20231113	15230	14900	15300	14570	214524	3206689390	00	0.00	N	2	560
56	20231106	14670	13720	14970	13720	282281	4069048950	00	0.00	N	2	1000
57	20231030	13670	13620	13870	13420	166252	2268295550	00	0.00	N	5	-10
58	20231023	13680	13540	13800	13190	204301	2754451560	00	0.00	N	2	300
59	20231016	13380	14010	14480	13320	287000	4004254050	00	0.00	N	5	-670
60	20231010	14050	15100	15300	14000	264107	3859564750	00	0.00	N	5	-910
61	20231004	14960	13780	15000	13750	246147	3526291190	00	0.00	N	2	1020
62	20230925	13940	14510	14590	13810	112016	1585294310	00	0.00	N	5	-550
63	20230918	14490	15290	15470	14250	222924	3342592750	00	0.00	N	5	-830
64	20230911	15320	14370	15320	14150	543062	8084532860	00	0.00	N	2	950
65	20230904	14370	13860	14370	13480	448548	6197187310	00	0.00	N	2	440
66	20230828	13930	14120	14120	13770	266600	3713812360	00	0.00	N	2	50
67	20230821	13880	13560	14180	13560	205016	2842130780	00	0.00	N	2	110
68	20230814	13770	14720	14760	13550	203284	2854315840	00	0.00	N	5	-960
69	20230807	14730	14120	15030	13810	413513	5986782660	00	0.00	N	2	530
70	20230731	14200	13640	14440	13520	362684	5089118410	00	0.00	N	2	570
71	20230724	13630	14270	14270	12920	449936	6028025510	00	0.00	N	5	-530
72	20230717	14160	13900	14290	13520	377327	5217966630	00	0.00	N	2	230
73	20230710	13930	13260	14250	13250	253584	3472448930	00	0.00	N	2	560
74	20230703	13370	14280	14530	13010	346372	4813909720	00	0.00	N	5	-880
75	20230626	14250	13780	14750	13700	337893	4748363680	00	0.00	N	2	470
76	20230619	13780	14970	14970	13680	382495	5476870360	00	0.00	N	5	-1010
77	20230612	14790	15780	16000	14790	374196	5658971120	00	0.00	N	5	-810
78	20230605	15600	15700	15900	15450	185226	2897162730	00	0.00	N	5	-80
79	20230530	15680	15590	15830	15490	189425	2961132650	00	0.00	N	2	110
80	20230522	15570	15960	16290	15500	243670	3874521170	00	0.00	N	5	-360
81	20230515	15930	16000	16270	15450	221771	3517096160	00	0.00	N	5	-170
82	20230508	16100	15640	16500	15610	207136	3371782780	00	0.00	N	2	60
83	20230502	16040	15600	16100	15570	137727	2179191790	00	0.00	N	2	440
84	20230424	15600	15850	16210	15410	251255	3950602450	00	0.00	N	5	-260
85	20230417	15860	17240	17240	15720	395697	6477064280	00	0.00	N	5	-1380
86	20230410	17240	16050	17390	15750	498038	8230951820	00	0.00	N	2	1160
87	20230403	16080	15270	16160	15210	356449	5630258900	00	0.00	N	2	660
88	20230327	15420	14990	15550	14750	222372	3392826870	00	0.00	N	2	540
89	20230320	14880	15340	15750	14870	238386	3609773410	00	0.00	N	5	-460
90	20230313	15340	15520	15680	14620	381072	5714632990	00	0.00	N	5	-190
91	20230306	15530	15820	16110	15470	296217	4671480290	00	0.00	N	5	-250
92	20230227	15780	15820	15990	15550	261193	4106955420	00	0.00	N	5	-200
93	20230220	15980	16400	16740	15820	319793	5194620400	00	0.00	N	5	-410
94	20230213	16390	17110	17190	16300	320428	5353409720	00	0.00	N	5	-700
95	20230206	17090	17520	17650	17080	308412	5371196040	00	0.00	N	5	-430
96	20230130	17520	16940	17620	16730	401127	6891991870	00	0.00	N	2	580
97	20230125	16940	16760	17100	16750	190627	3232137370	00	0.00	N	2	240
98	20230116	16700	16900	17050	16400	256395	4290429100	00	0.00	N	5	-100
99	20230109	16800	16700	18000	16600	359078	6136865550	00	0.00	N	2	300
100	20230102	16500	17000	17200	15700	318015	5218706400	00	0.00	N	5	-500
101	20221226	17000	18200	19450	16750	733553	13159387450	00	0.00	N	5	-1250
102	20221219	18250	18350	18900	17950	417501	7693252600	00	0.00	N	2	200
103	20221212	18050	17750	18950	17550	523939	9560052300	00	0.00	N	2	300
104	20221205	17750	17250	17750	16900	263430	4568215500	00	0.00	N	2	600
105	20221128	17150	17100	18100	16700	265594	4604965650	00	0.00	N	5	-50
106	20221121	17200	17700	17950	16950	151974	2628313050	00	0.00	N	5	-500
107	20221114	17700	17650	18550	17500	288872	5206341750	00	0.00	N	2	100
108	20221107	17600	16550	17850	16450	238808	4118199400	00	0.00	N	2	1050
109	20221031	16550	16850	17350	16200	239727	4053156900	00	0.00	N	5	-200
110	20221024	16750	16450	17050	15900	198117	3247979300	00	0.00	N	2	650
111	20221017	16100	16100	16900	15750	219899	3598902950	00	0.00	N	5	-150
112	20221011	16250	15700	16350	15100	250688	3883019600	00	0.00	N	2	250
113	20221004	16000	16400	17150	15900	194590	3201775650	00	0.00	N	5	-300
114	20220926	16300	15450	17000	14950	619646	9821368500	00	0.00	N	2	450
115	20220919	15850	17950	18050	15750	386999	6481532550	00	0.00	N	5	-2150
116	20220913	18000	18100	18550	17750	157882	2865068400	00	0.00	N	5	-50
117	20220905	18050	18150	18550	17750	190754	3448762350	00	0.00	N	5	-400
118	20220829	18450	18450	19000	18150	259739	4810695450	00	0.00	N	5	-600
119	20220822	19050	19600	19600	18650	233917	4439775550	00	0.00	N	5	-650
120	20220816	19700	20700	20750	19650	210067	4220667850	00	0.00	N	5	-900
121	20220808	20600	20750	21150	20450	254119	5257472250	00	0.00	N	5	-150
122	20220801	20750	20550	21750	20150	853577	18032042850	00	0.00	N	2	150
123	20220725	20600	21400	21400	20500	172047	3572035750	00	0.00	N	5	-50
124	20220718	20650	20800	21500	20550	323351	6776376700	00	0.00	N	5	-300
125	20220711	20950	20000	21200	19850	508067	10472120600	00	0.00	N	2	1000
126	20220704	19950	19050	20350	18650	302155	5939369700	00	0.00	N	2	1100
127	20220627	18850	19750	20100	18600	507762	9844104500	00	0.00	N	5	-750
128	20220620	19600	19750	20350	18250	575057	11010534550	00	0.00	N	5	-150
129	20220613	19750	21050	21050	18650	460826	9070388450	00	0.00	N	5	-1600
130	20220607	21350	21850	21850	21050	253454	5429462950	00	0.00	N	5	-500
131	20220530	21850	21500	22450	21350	550881	12060599850	00	0.00	N	2	400
132	20220523	21450	20450	23100	20050	1825842	39360644000	00	0.00	N	2	1000
133	20220516	20450	20450	20700	19750	243678	4927921100	00	0.00	N	2	100
134	20220509	20350	20950	21250	19500	430509	8648206900	00	0.00	N	5	-900
135	20220502	21250	22000	22250	21150	197545	4293121450	00	0.00	N	5	-900
136	20220425	22150	21950	22250	21000	276981	6028092500	00	0.00	N	2	150
137	20220418	22000	22150	23050	22000	255426	5717794900	00	0.00	N	5	-250
138	20220411	22250	22800	22850	21950	262316	5844937500	00	0.00	N	5	-500
139	20220404	22750	23450	23700	22400	280482	6486677900	00	0.00	N	5	-700
140	20220328	23450	24000	24650	23350	268486	6436936350	00	0.00	N	5	-750
141	20220321	24200	24350	24450	23650	303125	7293420500	00	0.00	N	5	-50
142	20220314	24250	22850	24300	22100	442275	10285865350	00	0.00	N	2	1500
143	20220307	22750	22700	23200	21700	326654	7350225150	00	0.00	N	5	-400
144	20220228	23150	22850	23450	22150	446126	10145850250	00	0.00	N	5	-100
145	20220221	23250	23200	24700	22250	591894	13956130750	00	0.00	N	5	-500
146	20220214	23750	22850	25100	22000	605903	14262928250	00	0.00	N	2	750
147	20220207	23000	23250	25100	22900	576740	13837107700	00	0.00	N	5	-400
148	20220203	23400	22100	23750	22100	169605	3949211600	00	0.00	N	2	1350
149	20220124	22050	23450	24400	20800	756867	16719032100	00	0.00	N	5	-1950
150	20220117	24000	25200	29400	23400	2273179	61143655450	00	0.00	N	5	-1400
151	20220110	25400	26250	26400	25200	343586	8830837550	00	0.00	N	5	-350
152	20220103	25750	27200	27550	25550	352933	9368594600	00	0.00	N	5	-1400
153	20211227	27150	26550	27750	26350	337142	9205846300	00	0.00	N	2	900
154	20211220	26250	27450	27650	25800	364214	9639612500	00	0.00	N	5	-1500
155	20211213	27750	27000	28500	26500	482482	13217330350	00	0.00	N	2	750
156	20211206	27000	26550	27850	26200	368071	10031926300	00	0.00	N	2	450
157	20211129	26550	26350	27050	24150	520632	13272142900	00	0.00	N	2	150
158	20211122	26400	27050	27500	26000	439056	11681112850	00	0.00	N	5	-750
159	20211115	27150	27950	28950	27000	459665	12834978700	00	0.00	N	5	-900
160	20211108	28050	28800	29100	27300	489470	13783803650	00	0.00	N	5	-1000
161	20211101	29050	29350	30800	28650	495091	14747824950	00	0.00	N	5	-250
162	20211025	29300	29550	30850	28800	434351	12882916800	00	0.00	N	5	-450
163	20211018	29750	30750	31150	29400	308709	9335297950	00	0.00	N	5	-800
164	20211012	30550	28800	32800	28200	714347	21970684350	00	0.00	N	2	1300
165	20211005	29250	30700	31850	27600	681507	19866749550	00	0.00	N	5	-1300
166	20210927	30550	31650	34000	30550	754734	24074676050	00	0.00	N	5	-1400
167	20210923	31950	32850	33000	31950	171148	5546125250	00	0.00	N	5	-1000
168	20210913	32950	31900	34450	31850	614792	20346270200	00	0.00	N	2	800
169	20210906	32150	34350	34800	31100	672112	22452551450	00	0.00	N	5	-2200
170	20210830	34350	33750	35100	32450	1418001	48384189950	00	0.00	N	2	1250
171	20210823	33100	28050	33800	28050	1120293	35670145550	00	0.00	N	2	4600
172	20210817	28500	31500	32150	28350	648029	19598484800	00	0.00	N	5	-2650
173	20210809	31150	33450	33450	31050	645103	20780315450	00	0.00	N	5	-2150
174	20210802	33300	31550	33750	31150	834202	27094687800	00	0.00	N	2	1800
175	20210726	31500	33150	33200	31000	730622	23445971800	00	0.00	N	5	-1700
176	20210719	33200	34050	34200	33000	594703	19845504150	00	0.00	N	5	-850
177	20210712	34050	33250	36550	33250	1575852	54357089700	00	0.00	N	2	700