KissMeData/025900/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	8450	8370	8740	7930	381595	3139241060	00	0.00	N	5	-50
3	20250131	8500	8400	8660	8340	49861	423741720	00	0.00	N	5	-10
4	20250120	8510	9100	9260	8380	261337	2298424650	00	0.00	N	5	-470
5	20250113	8980	8940	9400	8780	314730	2844117250	00	0.00	N	2	50
6	20250106	8930	8630	9220	8620	250906	2234480090	00	0.00	N	2	220
7	20241230	8710	8050	8900	8050	189374	1599076430	00	0.00	N	2	530
8	20241223	8180	8130	8900	8050	246747	2073106750	00	0.00	N	2	60
9	20241216	8120	8790	9090	8030	311039	2640940290	00	0.00	N	5	-750
10	20241209	8870	8480	8910	8100	332955	2826594860	00	0.00	N	2	320
11	20241202	8550	9140	9300	8400	336494	2952977200	00	0.00	N	5	-450
12	20241125	9000	8780	9850	8780	410314	3874085170	00	0.00	N	2	230
13	20241118	8770	8600	9130	8350	293952	2566588080	00	0.00	N	2	100
14	20241111	8670	10330	10430	8290	622296	5751054580	00	0.00	N	5	-1660
15	20241104	10330	11190	11620	10110	536842	5801641280	00	0.00	N	5	-530
16	20241028	10860	10920	11410	10730	274563	3036028860	00	0.00	N	5	-50
17	20241021	10910	11640	11880	10820	517806	5766860860	00	0.00	N	5	-550
18	20241014	11460	13070	13390	11430	549174	6772547320	00	0.00	N	5	-1610
19	20241007	13070	12390	14380	12140	1539692	21052908740	00	0.00	N	2	950
20	20240930	12120	13310	13310	12100	308242	3862753480	00	0.00	N	5	-1130
21	20240923	13250	11400	13280	11380	1155068	14668674160	00	0.00	N	2	1880
22	20240919	11370	11550	11850	11300	146342	1696826880	00	0.00	N	5	-90
23	20240909	11460	10860	12000	10440	387420	4293963860	00	0.00	N	2	500
24	20240902	10960	11170	12610	10920	987618	11730658880	00	0.00	N	5	-130
25	20240826	11090	11610	11830	11040	713472	8109048700	00	0.00	N	5	-570
26	20240819	11660	12740	12850	11560	721506	8778512260	00	0.00	N	5	-890
27	20240812	12550	12700	13770	12510	433110	5634992380	00	0.00	N	5	-220
28	20240805	12770	13500	13500	11420	666496	8490924830	00	0.00	N	5	-850
29	20240729	13620	13280	13950	13000	518166	6987473140	00	0.00	N	2	340
30	20240722	13280	13290	13370	12550	596719	7803040360	00	0.00	N	5	-10
31	20240715	13290	13250	13310	12450	1095751	14073710420	00	0.00	N	2	130
32	20240708	13160	14230	14450	13040	859182	11663438730	00	0.00	N	5	-1120
33	20240701	14280	15110	15690	14250	808649	12057035850	00	0.00	N	5	-830
34	20240624	15110	16300	16310	14970	834718	12804536040	00	0.00	N	5	-1240
35	20240617	16350	17270	17460	16100	885053	14888694930	00	0.00	N	5	-1050
36	20240610	17400	18580	19760	17370	1509287	28026940520	00	0.00	N	5	-1220
37	20240603	18620	16720	19170	15850	1473895	26201702540	00	0.00	N	2	1820
38	20240527	16800	16420	17320	15850	1068118	17497255760	00	0.00	N	2	380
39	20240520	16420	19200	19200	16240	1135344	19775402100	00	0.00	N	5	-2740
40	20240513	19160	19500	19770	19070	402621	7769918790	00	0.00	N	5	-220
41	20240507	19380	21350	22000	19260	1297947	26304432870	00	0.00	N	5	-1770
42	20240429	21150	22550	22550	20600	248700	5293557650	00	0.00	N	5	-1400
43	20240422	22550	22550	22550	22550	0	0	00	0.00	N	3	0
44	20240415	22550	22550	22550	22550	0	0	00	0.00	N	3	0
45	20240408	22550	21508	22550	20026	861369	18421566900	00	0.00	N	2	161
46	20240401	22389	22590	24552	21108	1456028	33518509000	00	0.00	N	5	-201
47	20240325	22590	25033	25033	22590	969646	22962082100	00	0.00	N	5	-2202
48	20240318	24792	25153	25994	24552	723472	18234175300	00	0.00	N	5	-361
49	20240311	25153	26315	28037	24312	1322071	34678545600	00	0.00	N	5	-1682
50	20240304	26835	27837	29439	26395	1474409	41052530500	00	0.00	N	5	-681
51	20240226	27516	27316	27917	25634	1596584	42846204700	00	0.00	N	5	-40
52	20240219	27556	27837	33244	27116	4973115	149558543400	00	0.00	N	5	-761
53	20240213	28317	26795	31241	26435	3783196	110284833300	00	0.00	N	2	1121
54	20240205	27196	26435	33804	25273	6424110	194920438800	00	0.00	N	2	761
55	20240129	26435	23911	28117	23230	2026175	51833222800	00	0.00	N	2	2564
56	20240122	23871	25513	25513	21428	1239551	29268596200	00	0.00	N	5	-1642
57	20240115	25513	23431	28157	23070	1961162	50870578700	00	0.00	N	2	1882
58	20240108	23631	24833	25834	23551	591026	14603320800	00	0.00	N	5	-1202
59	20240102	24833	24792	25233	23150	626361	15128966300	00	0.00	N	2	361
60	20231226	24472	25994	26034	23711	834586	20253771400	00	0.00	N	5	-1802
61	20231218	26274	27196	29238	26274	1047560	29376476600	00	0.00	N	5	-441
62	20231211	26715	26715	27756	25914	596551	15974905100	00	0.00	N	2	40
63	20231204	26675	29439	30560	25233	1569979	43427167900	00	0.00	N	5	-401
64	20231127	27076	26795	29038	25273	830655	22251514800	00	0.00	N	2	281
65	20231120	26795	25594	27716	25513	641029	17170592500	00	0.00	N	2	881
66	20231113	25914	25033	26555	24072	735250	18765066900	00	0.00	N	2	1041
67	20231106	24873	26675	27196	24833	1358388	35641830200	00	0.00	N	5	-520
68	20231030	25393	26635	27236	23791	1480560	37202790200	00	0.00	N	5	-1362
69	20231023	26755	28918	29078	25513	2446052	66246005100	00	0.00	N	5	-2323
70	20231016	29078	29118	31161	28037	2726808	80386186300	00	0.00	N	5	-841
71	20231010	29919	28517	31642	26955	2469765	71747598000	00	0.00	N	2	2002
72	20231004	27917	22550	27917	22189	2758599	71048021000	00	0.00	N	2	5367
73	20230925	22550	21708	22790	21348	505853	11099093600	00	0.00	N	2	721
74	20230918	21829	23110	23110	20467	1241292	27204270800	00	0.00	N	5	-1361
75	20230911	23190	21628	24031	20026	3360536	75050341800	00	0.00	N	2	1402
76	20230904	21788	15060	24632	15060	8660684	190061301250	00	0.00	N	2	6889
77	20230828	14899	14679	15160	14278	222264	3260304200	00	0.00	N	2	420
78	20230821	14479	14238	14979	14038	312401	4534227650	00	0.00	N	2	461
79	20230814	14018	15180	15260	13738	390173	5581163450	00	0.00	N	5	-1182
80	20230807	15200	15460	15600	14819	318367	4813351700	00	0.00	N	5	-420
81	20230731	15620	15821	17102	15580	481216	7836664300	00	0.00	N	5	-100
82	20230724	15720	16121	16742	14699	1099263	17318044050	00	0.00	N	5	-421
83	20230717	16141	15600	16642	15120	677136	10741968600	00	0.00	N	2	461
84	20230710	15680	15620	16121	15360	381893	6005285050	00	0.00	N	3	0
85	20230703	15680	16041	16842	15500	455299	7415460600	00	0.00	N	5	-341
86	20230626	16021	16602	17062	15500	2158750	32844033416	00	0.00	N	5	-561
87	20230619	16582	18784	19005	16421	733631	12903508200	00	0.00	N	5	-2202
88	20230612	18784	19626	19826	18564	676102	12965422100	00	0.00	N	5	-641
89	20230605	19425	19385	20266	19225	390672	7709339400	00	0.00	N	2	40
90	20230530	19385	19205	19566	18744	388990	7480014700	00	0.00	N	2	260
91	20230522	19125	19025	19606	18644	365454	7016891050	00	0.00	N	2	100
92	20230515	19025	18144	19205	17623	584341	10676883300	00	0.00	N	2	681
93	20230508	18344	19746	19886	18023	684171	12892139100	00	0.00	N	5	-1302
94	20230502	19646	19886	20146	19385	317917	6281990700	00	0.00	N	5	-140
95	20230424	19786	20947	21068	19626	875756	17629175650	00	0.00	N	5	-1161
96	20230417	20947	21708	22269	20827	1343605	28783676900	00	0.00	N	5	-761
97	20230410	21708	24152	24752	21148	1822516	41428322800	00	0.00	N	5	-1883
98	20230403	23591	23230	24752	22590	2116019	49886276600	00	0.00	N	2	801
99	20230327	22790	21108	23671	21068	1471687	32992999100	00	0.00	N	2	1682
100	20230320	21108	19986	22149	19986	954202	20243709150	00	0.00	N	2	882
101	20230313	20226	21348	21909	20186	724431	15105381400	00	0.00	N	5	-1282
102	20230306	21508	25513	25674	21388	1476852	34747218100	00	0.00	N	5	-3525
103	20230227	25033	21188	25033	20627	1800998	41976842600	00	0.00	N	2	3845
104	20230220	21188	22830	23110	20747	806789	17839454900	00	0.00	N	5	-1522
105	20230213	22710	21748	23551	21188	870540	19402871700	00	0.00	N	2	761
106	20230206	21949	21548	22950	21308	639503	14168668800	00	0.00	N	2	441
107	20230130	21508	21308	21949	20907	379994	8149614200	00	0.00	N	2	360
108	20230125	21148	20827	21708	20627	304373	6452711300	00	0.00	N	2	601
109	20230116	20547	21108	21148	20307	243403	5024153800	00	0.00	N	5	-440
110	20230109	20987	20186	21348	20106	414503	8569187400	00	0.00	N	2	1081
111	20230102	19906	19906	20627	18965	512771	10099956600	00	0.00	N	3	0
112	20221226	19906	20867	21949	19706	598419	12327803450	00	0.00	N	5	-921
113	20221219	20827	22750	23110	20827	481205	10492796400	00	0.00	N	5	-2083
114	20221212	22910	22990	23391	22149	663516	15036538500	00	0.00	N	5	-160
115	20221205	23070	26074	26234	23030	851456	20655128300	00	0.00	N	5	-2884
116	20221128	25954	26194	26755	25794	500658	13160390600	00	0.00	N	5	-280
117	20221121	26234	26154	26595	25073	489020	12571664400	00	0.00	N	2	120
118	20221114	26114	27756	29519	26114	1487848	41050238000	00	0.00	N	5	-1562
119	20221107	27676	27516	27796	26395	843184	22822006100	00	0.00	N	2	160
120	20221031	27516	27516	28197	25954	1282568	34688859100	00	0.00	N	2	561
121	20221024	26955	27236	27636	25433	997701	26405155600	00	0.00	N	2	600
122	20221017	26355	24712	27676	24512	940037	24873252500	00	0.00	N	2	1122
123	20221011	25233	26435	26435	24472	492233	12435971600	00	0.00	N	5	-1722
124	20221004	26955	25113	27837	24592	687640	17974034700	00	0.00	N	2	2203
125	20220926	24752	30120	30560	23911	1613508	43348525100	00	0.00	N	5	-5888
126	20220919	30640	30520	33244	28598	1959829	61130683400	00	0.00	N	2	200
127	20220913	30440	27556	31001	27116	1589786	47037813700	00	0.00	N	2	3244
128	20220905	27196	26034	27837	24873	752101	19698881100	00	0.00	N	2	1122
129	20220829	26074	26715	27716	25834	666529	17792400100	00	0.00	N	5	-1682
130	20220822	27756	27756	28678	26915	538622	15025982500	00	0.00	N	5	-601
131	20220816	28357	30841	31041	28197	750427	22204965800	00	0.00	N	5	-2323
132	20220808	30680	27276	30841	26915	982529	28650827300	00	0.00	N	2	3244
133	20220801	27436	26435	27676	26315	520984	14139818100	00	0.00	N	2	1041
134	20220725	26395	25754	27076	25233	345702	9050979200	00	0.00	N	2	361
135	20220718	26034	25313	26555	24632	486942	12560946000	00	0.00	N	2	1242
136	20220711	24792	24632	26194	22750	878545	21546928300	00	0.00	N	2	400
137	20220704	24392	24432	25153	23591	695301	16928770200	00	0.00	N	2	200
138	20220627	24192	27396	28117	24072	909497	23545926800	00	0.00	N	5	-2683
139	20220620	26875	29439	29519	25513	985372	26895223300	00	0.00	N	5	-2243
140	20220613	29118	30120	30640	27837	920808	26829752300	00	0.00	N	5	-2083
141	20220607	31201	33043	33204	31081	517725	16457604600	00	0.00	N	5	-1802
142	20220530	82400	83000	84200	81100	215234	17771830200	00	0.00	N	2	600
143	20220523	81800	87000	89300	80900	562142	47770265700	00	0.00	N	5	-3600
144	20220516	85400	85500	90600	80000	1060282	90748189800	00	0.00	N	2	1200
145	20220509	84200	80000	85200	71100	698874	55425410800	00	0.00	N	2	3600
146	20220502	80600	81200	85600	80300	233345	19348030900	00	0.00	N	5	-1900
147	20220425	82500	79100	83300	77400	370043	29937771600	00	0.00	N	2	1300
148	20220418	81200	84800	85700	80100	558029	45530666000	00	0.00	N	5	-4000
149	20220411	85200	90500	90600	82300	726571	62670757700	00	0.00	N	5	-5000
150	20220404	90200	78800	90900	78000	1079158	94066424700	00	0.00	N	2	11800
151	20220328	78400	77500	80900	76000	414230	32612091000	00	0.00	N	2	1700
152	20220321	76700	72100	79000	70600	622588	47084485100	00	0.00	N	2	5800
153	20220314	70900	69100	72800	63100	626102	42283737800	00	0.00	N	2	700
154	20220307	70200	70200	72400	68100	228458	15935321200	00	0.00	N	5	-1600
155	20220228	71800	69700	75500	69500	212549	15314519000	00	0.00	N	2	1400
156	20220221	70400	68700	70800	66800	265329	18363340200	00	0.00	N	2	300
157	20220214	70100	67400	72900	65300	419322	28878463500	00	0.00	N	2	1200
158	20220207	68900	72400	76300	68000	395530	28086715100	00	0.00	N	5	-2900
159	20220203	71800	70100	72700	69500	121874	8678497900	00	0.00	N	2	3700
160	20220124	68100	78200	79900	63500	745924	53187159900	00	0.00	N	5	-12100
161	20220117	80200	84000	86200	78700	385024	31613161300	00	0.00	N	5	-3700
162	20220110	83900	86000	86900	81200	399739	33442584100	00	0.00	N	5	-2600
163	20220103	86500	98800	98900	84500	676723	60780053800	00	0.00	N	5	-12300
164	20211227	98800	91500	99400	90400	656771	62747390700	00	0.00	N	2	8200
165	20211220	90600	89900	93700	84100	494929	44283139000	00	0.00	N	2	400
166	20211213	90200	93800	94400	88200	519761	47037859000	00	0.00	N	5	-3600
167	20211206	93800	93500	98200	90600	883806	83336007700	00	0.00	N	5	-2200
168	20211129	96000	102200	115900	92700	1640060	168845146100	00	0.00	N	5	-11000
169	20211122	107000	108000	111800	99300	992608	103847898300	00	0.00	N	5	-1700
170	20211115	108700	111000	118300	107900	1161830	130424632600	00	0.00	N	5	-1400
171	20211108	110100	84500	119200	83100	2158854	219585554000	00	0.00	N	2	26000
172	20211101	84100	85300	87100	80100	944079	78047770700	00	0.00	N	5	-300
173	20211025	84400	88000	94500	82800	788440	69357737600	00	0.00	N	5	-3100
174	20211018	87500	97100	104100	87300	1077376	102170636700	00	0.00	N	5	-9800
175	20211012	97300	94600	102000	93500	1088103	106051905500	00	0.00	N	2	1300
176	20211005	96000	86900	99000	84800	2092450	193404350500	00	0.00	N	2	7600
177	20210927	88400	81400	93900	77000	2846052	244792742600	00	0.00	N	2	8700
178	20210923	79700	76900	81700	76400	318914	25303490900	00	0.00	N	2	1300
179	20210913	78400	76300	84400	74600	1616689	129433839700	00	0.00	N	2	1800
180	20210906	76600	72000	78700	71600	1050460	80245384900	00	0.00	N	2	5000
181	20210830	71600	73300	73800	69400	567009	40625908100	00	0.00	N	5	-800
182	20210823	72400	74600	75700	70800	666125	48704447600	00	0.00	N	5	-1600
183	20210817	74000	81800	81900	73500	924192	71795490800	00	0.00	N	5	-7800
184	20210809	81800	78900	87100	77500	1737058	143342508900	00	0.00	N	2	2800
185	20210802	79000	74700	79600	71000	784323	59046659500	00	0.00	N	2	4500
186	20210726	74500	76000	77300	73400	488970	36790326700	00	0.00	N	5	-1000
187	20210719	75500	82300	83600	73900	1049046	81290050800	00	0.00	N	5	-8100
188	20210712	83600	76500	86000	73700	2012106	163932877900	00	0.00	N	2	9500