KissMeData/005070/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	33600	36850	38650	33600	992127	35528836975	00	0.00	N	5	-3150
3	20250507	36750	39400	39450	36550	533130	19949464825	00	0.00	N	5	-2050
4	20250428	38800	41000	42100	38350	544216	21766275675	00	0.00	N	5	-1950
5	20250421	40750	38600	42350	37250	977521	39144040000	00	0.00	N	2	1850
6	20250414	38900	38950	41150	37900	996101	39270423900	00	0.00	N	2	650
7	20250407	38250	37200	38250	32650	1191997	42636088950	00	0.00	N	5	-700
8	20250331	38950	39850	40650	35150	1599097	60425359050	00	0.00	N	5	-2250
9	20250324	41200	48350	48600	41000	1175822	53275115550	00	0.00	N	5	-6850
10	20250317	48050	48750	50400	47750	1859971	90541533850	00	0.00	N	5	-200
11	20250310	48250	49200	51200	47700	2003656	98253716700	00	0.00	N	5	-1100
12	20250304	49350	53200	53200	48150	1826525	92118455775	00	0.00	N	5	-4150
13	20250224	53500	55300	60200	53500	3732779	211856884100	00	0.00	N	5	-3100
14	20250217	56600	49200	57300	47950	3826892	204807507250	00	0.00	N	2	6950
15	20250210	49650	48700	50800	47250	1532448	75289320050	00	0.00	N	2	350
16	20250203	49300	51200	52000	47900	1421004	70648463450	00	0.00	N	5	-3500
17	20250131	52800	52600	53400	51000	237847	12454209000	00	0.00	N	2	300
18	20250120	52500	55600	61100	52000	2755298	154116682800	00	0.00	N	5	-2800
19	20250113	55300	55600	59300	53500	1137321	63879427000	00	0.00	N	5	-600
20	20250106	55900	57400	59900	55300	1228900	70825535500	00	0.00	N	2	100
21	20241230	55800	51000	56900	49500	770981	40888416250	00	0.00	N	2	4200
22	20241223	51600	53900	57200	50800	772633	41311356000	00	0.00	N	5	-2200
23	20241216	53800	59300	60600	53100	1102802	61862682900	00	0.00	N	5	-4500
24	20241209	58300	56000	60500	52000	1586619	89116571500	00	0.00	N	2	700
25	20241202	57600	62600	65100	55400	1647842	100122362000	00	0.00	N	5	-4300
26	20241125	61900	64300	70900	61000	4477311	296582909500	00	0.00	N	5	-1600
27	20241118	63500	66900	70400	61900	2034374	132506410700	00	0.00	N	5	-4000
28	20241111	67500	85700	86700	62000	1892399	140386392100	00	0.00	N	5	-18100
29	20241104	85600	100100	107000	85500	1276448	118467299100	00	0.00	N	5	-13800
30	20241028	99400	100400	108800	98200	559330	57566361000	00	0.00	N	5	-1600
31	20241021	101000	107900	109700	100400	497397	51703805600	00	0.00	N	5	-6900
32	20241014	107900	115500	118000	107000	570992	64039030700	00	0.00	N	5	-11200
33	20241007	119100	121900	126600	118000	570953	70311133400	00	0.00	N	5	-1800
34	20240930	120900	130400	132300	120200	399838	50039445100	00	0.00	N	5	-9400
35	20240923	130300	109300	132900	107500	909634	112231624800	00	0.00	N	2	21900
36	20240919	108400	111700	113000	107100	221976	24393385600	00	0.00	N	5	-900
37	20240909	109300	99600	112300	96500	808682	82945807700	00	0.00	N	2	5900
38	20240902	103400	108000	123100	102800	1315754	151633364500	00	0.00	N	5	-3800
39	20240826	107200	106600	108500	101300	634360	66769471300	00	0.00	N	2	1900
40	20240819	105300	114100	115600	105100	637093	68921451800	00	0.00	N	5	-9400
41	20240812	114700	114000	118200	109300	325964	37133440700	00	0.00	N	2	1600
42	20240805	113100	124900	124900	100100	1178220	132350407300	00	0.00	N	5	-12500
43	20240729	125600	130300	134100	125600	640595	83153951700	00	0.00	N	5	-6200
44	20240722	131800	138400	140500	127200	956096	126922116600	00	0.00	N	5	-8100
45	20240715	139900	142400	142500	131500	947530	129174351800	00	0.00	N	5	-1300
46	20240708	141200	145800	160300	140800	1231150	181683558800	00	0.00	N	5	-4800
47	20240701	146000	142000	152800	140000	903295	132368487700	00	0.00	N	2	1800
48	20240624	144200	149900	151000	140200	777393	112198232400	00	0.00	N	5	-7500
49	20240617	151700	162000	164000	148500	1255610	194901822600	00	0.00	N	5	-10300
50	20240610	162000	164000	181000	160400	2845285	490197870600	00	0.00	N	5	-3200
51	20240603	165200	155600	166300	152700	805566	129382016500	00	0.00	N	2	10200
52	20240527	155000	137500	158500	137300	1369732	205980519500	00	0.00	N	2	18000
53	20240520	137000	141400	145000	136800	608800	85304302100	00	0.00	N	5	-5400
54	20240513	142400	143400	145400	139100	332259	47286897700	00	0.00	N	5	-1100
55	20240507	143500	151600	153000	142600	359823	52672114400	00	0.00	N	5	-7800
56	20240429	151300	147600	157800	144500	396818	60388096600	00	0.00	N	2	3600
57	20240422	147700	150200	155900	145700	611725	92160748600	00	0.00	N	5	-1500
58	20240415	149200	142100	152200	137700	699627	100912794800	00	0.00	N	2	4200
59	20240408	145000	149700	156000	144600	587186	87745413400	00	0.00	N	5	-6800
60	20240401	151800	159800	163700	151200	765548	119708152200	00	0.00	N	5	-8200
61	20240325	160000	169100	175600	159500	878177	146044159500	00	0.00	N	5	-9200
62	20240318	169200	178900	179100	167600	706656	121961102800	00	0.00	N	5	-8000
63	20240311	177200	165500	181000	164000	988915	172586398800	00	0.00	N	2	10300
64	20240304	166900	179600	179900	165000	927385	158838813800	00	0.00	N	5	-10200
65	20240226	177100	177700	184500	169700	1128498	199701731100	00	0.00	N	5	-900
66	20240219	178000	175600	194300	169200	2088143	377795275200	00	0.00	N	2	2200
67	20240213	175800	161600	180000	154200	1534365	258536241900	00	0.00	N	2	15900
68	20240205	159900	147600	164200	146000	1171370	181024765200	00	0.00	N	2	13400
69	20240129	146500	136800	147000	129100	903626	123977722500	00	0.00	N	2	11500
70	20240122	135000	136400	142200	126500	938013	123672474000	00	0.00	N	5	-3600
71	20240115	138600	141000	142600	132200	677556	93989299400	00	0.00	N	5	-3400
72	20240108	142000	148000	153700	140100	657183	97102664700	00	0.00	N	5	-3100
73	20240102	145100	145900	147700	138500	545183	77666837900	00	0.00	N	5	-2200
74	20231226	147300	147600	149500	142100	441766	64232021300	00	0.00	N	5	-2600
75	20231218	149900	151500	155800	149900	741017	113300241200	00	0.00	N	5	-1200
76	20231211	151100	157100	157300	150400	793390	121422667800	00	0.00	N	5	-5600
77	20231204	156700	161000	163600	148900	832864	129890261200	00	0.00	N	5	-1200
78	20231127	157900	159000	166100	155900	734106	118039496300	00	0.00	N	5	-1100
79	20231120	159000	159000	163900	155200	414117	66338725900	00	0.00	N	3	0
80	20231113	159000	151100	164800	148000	541892	84603754300	00	0.00	N	2	8100
81	20231106	150900	170700	181000	150300	1323239	221512870400	00	0.00	N	5	-9400
82	20231030	160300	144400	160300	133400	887999	130074943500	00	0.00	N	2	12700
83	20231023	147600	155400	166200	141900	1079869	164022083900	00	0.00	N	5	-11200
84	20231016	158800	161700	171000	157300	922599	152815990100	00	0.00	N	5	-5500
85	20231010	164300	162100	169900	150600	771732	124359929500	00	0.00	N	2	8300
86	20231004	156000	149200	159000	141500	595412	90599049700	00	0.00	N	2	6600
87	20230925	149400	152500	152600	145600	318938	47348575000	00	0.00	N	5	-4000
88	20230918	153400	162600	178000	151000	945667	152884559700	00	0.00	N	5	-9200
89	20230911	162600	150800	162600	139400	1913254	290258528100	00	0.00	N	2	10500
90	20230904	152100	149162	167600	148600	1178477	185809521000	00	0.00	N	5	-815
91	20230828	152915	163090	163189	149557	1081607	168575534700	00	0.00	N	5	-8693
92	20230821	161608	150149	170400	147976	1932073	309814088200	00	0.00	N	2	10471
93	20230814	151137	150149	153607	141358	1037556	154651857200	00	0.00	N	5	-2865
94	20230807	154002	161016	162497	149162	1616646	251675603000	00	0.00	N	5	-10965
95	20230731	164967	172178	181760	162201	1653735	284946383200	00	0.00	N	5	-7013
96	20230724	171980	203986	223249	158052	7381060	1466984931100	00	0.00	N	5	-32500
97	20230717	204480	187489	212383	185217	3678937	739648831500	00	0.00	N	2	16793
98	20230710	187687	197565	199047	184822	2302122	440945591900	00	0.00	N	5	-9878
99	20230703	197565	186699	204480	183834	2310318	448839174400	00	0.00	N	2	13039
100	20230626	184526	203986	205468	179093	2433309	460852840000	00	0.00	N	5	-21930
101	20230619	206456	210407	220285	199541	2411678	504275477000	00	0.00	N	5	-5927
102	20230612	212383	217322	239548	206456	5689443	1271912449000	00	0.00	N	5	-2963
103	20230605	215346	178698	215840	176327	3684635	714447668100	00	0.00	N	2	38525
104	20230530	176821	173857	178796	161509	3950290	688030856400	00	0.00	N	2	4149
105	20230522	172672	172573	186699	170301	2230438	401647314600	00	0.00	N	5	-395
106	20230515	173067	157163	174746	147186	2375994	388053782000	00	0.00	N	2	14126
107	20230508	158941	176129	177315	149754	3321495	546021538200	00	0.00	N	5	-14027
108	20230502	172968	177809	186304	170795	1679427	301707736400	00	0.00	N	2	592
109	20230424	172376	174549	187292	157064	3747097	635430674800	00	0.00	N	5	-4840
110	20230417	177216	176821	186501	171486	2076088	372269267700	00	0.00	N	2	395
111	20230410	176821	185711	193021	148174	5515462	967561577200	00	0.00	N	5	-13039
112	20230403	189860	159534	197170	155484	8748609	1593638245200	00	0.00	N	2	37834
113	20230327	152026	120515	155089	120317	7578000	1065398413700	00	0.00	N	2	32005
114	20230320	120021	90386	129800	89398	10635553	1212778591200	00	0.00	N	2	26474
115	20230313	93547	91868	102931	86928	6008688	574924080200	00	0.00	N	2	395
116	20230306	93152	95325	105895	89398	8796088	854575506200	00	0.00	N	2	4544
117	20230227	88608	70234	88904	70037	7903022	633963867600	00	0.00	N	2	17682
118	20230220	70926	70926	73790	68160	4150462	294616956900	00	0.00	N	5	-98
119	20230213	71024	67863	78532	66085	7391685	537031922300	00	0.00	N	2	2272
120	20230206	68752	62924	70728	62727	4594603	308274774800	00	0.00	N	2	6421
121	20230130	62331	58380	63221	56306	2129367	128026846600	00	0.00	N	2	4544
122	20230125	57787	56602	59763	56108	1150119	66505100200	00	0.00	N	2	1481
123	20230116	56306	56009	57689	54231	1219630	68545190500	00	0.00	N	2	692
124	20230109	55614	53836	57195	53243	1086378	59967172500	00	0.00	N	2	2568
125	20230102	53046	52651	54034	51169	1001774	52609526900	00	0.00	N	2	1877
126	20221226	51169	50971	54528	50971	1454883	76420803600	00	0.00	N	2	198
127	20221219	50971	53639	54034	50576	1726075	89829505500	00	0.00	N	5	-2964
128	20221212	53935	54034	56108	52848	1760248	95219917400	00	0.00	N	5	-988
129	20221205	54923	60553	62233	53836	3041963	175160870300	00	0.00	N	5	-5630
130	20221128	60553	62035	66382	60257	3266800	205133742600	00	0.00	N	5	-988
131	20221121	61541	60059	62035	55318	3150438	183027165600	00	0.00	N	2	1482
132	20221114	60059	65789	66382	58578	2717586	169335498600	00	0.00	N	5	-5434
133	20221107	65493	66875	66875	62430	2122212	138139574600	00	0.00	N	5	-889
134	20221031	66382	67369	70432	64702	2821298	189352125800	00	0.00	N	5	-296
135	20221024	66678	63221	68950	60751	3460631	223077006900	00	0.00	N	2	5729
136	20221017	60949	53342	64900	53243	3598640	219244170900	00	0.00	N	2	6421
137	20221011	54528	53046	55614	52256	1315899	71065706400	00	0.00	N	2	99
138	20221004	54429	50774	55417	48551	2373371	122991283900	00	0.00	N	2	4544
139	20220926	49885	57195	58084	48897	3058145	162761978550	00	0.00	N	5	-8792
140	20220919	58677	63319	63714	57392	2973246	178423807400	00	0.00	N	5	-5037
141	20220913	63714	68160	69641	63221	3451309	230155972000	00	0.00	N	5	-3853
142	20220905	67567	61541	68061	57787	4325165	274933562900	00	0.00	N	2	5631
143	20220829	61936	57195	65493	56898	3570921	224169943600	00	0.00	N	2	1877
144	20220822	60059	57491	62924	56800	2868658	171495365500	00	0.00	N	2	1679
145	20220816	58380	59664	61640	58183	2246995	134777289600	00	0.00	N	5	-692
146	20220808	59072	55120	64603	54626	6913123	417479638200	00	0.00	N	2	3260
147	20220801	55812	53243	57787	52651	3378840	187589040500	00	0.00	N	2	2865
148	20220725	52947	52947	54528	50774	2515356	131892354500	00	0.00	N	5	-395
149	20220718	53342	51169	55318	49292	3677696	194143232450	00	0.00	N	2	2469
150	20220711	50873	49687	51860	45983	3269079	161338746750	00	0.00	N	2	1828
151	20220704	49045	45291	50280	42970	4358757	203926692950	00	0.00	N	2	4247
152	20220627	44798	55812	58380	44452	6569221	333140620700	00	0.00	N	5	-10619
153	20220620	55417	59170	60949	49588	7672396	421188693200	00	0.00	N	5	-2667
154	20220613	58084	49588	58578	49045	7415939	407695911950	00	0.00	N	2	7409
155	20220607	50675	51860	52157	49885	1309056	66652234200	00	0.00	N	5	-1482
156	20220530	52157	53342	55318	52058	2290219	122280951800	00	0.00	N	5	-691
157	20220523	52848	54132	54429	49391	3402050	176708249700	00	0.00	N	5	-297
158	20220516	53145	49885	54725	48304	4996938	258992673700	00	0.00	N	2	4248
159	20220509	48897	53441	55120	47712	6224368	319638446700	00	0.00	N	5	-5137
160	20220502	54034	54231	58973	52552	5283989	292868227800	00	0.00	N	5	-1383
161	20220425	55417	57195	58479	50181	8306342	446640703200	00	0.00	N	5	-2469
162	20220418	57886	44551	62233	43365	12149132	647677802650	00	0.00	N	2	13385
163	20220411	44501	44155	45687	41538	3897208	171963140500	00	0.00	N	2	395
164	20220404	44106	36500	44699	35660	4521501	187416223750	00	0.00	N	2	7804
165	20220328	36302	34277	36747	33536	1321602	46646367350	00	0.00	N	2	2025
166	20220321	34277	34573	35166	33536	824024	28373328500	00	0.00	N	2	99
167	20220314	34178	33487	34672	31067	2152887	69696852600	00	0.00	N	2	98
168	20220307	34080	37142	37488	33635	1253706	44261585950	00	0.00	N	5	-3753
169	20220228	37833	37586	39513	37290	816198	31477502000	00	0.00	N	2	247
170	20220221	37586	37784	38278	36401	976186	36520646700	00	0.00	N	5	-544
171	20220214	38130	38525	38969	35265	1673372	62676182150	00	0.00	N	5	-1432
172	20220207	39562	40402	40994	39216	1068215	42721899400	00	0.00	N	5	-494
173	20220203	40056	40105	40402	39068	611982	24366934200	00	0.00	N	2	790
174	20220124	39266	44501	44748	35956	3332584	136005432750	00	0.00	N	5	-4692
175	20220117	43958	43365	45094	42377	1741649	76378566200	00	0.00	N	2	939
176	20220110	43019	42723	43760	40056	1905629	79869077600	00	0.00	N	2	296
177	20220103	42723	45785	46131	41982	1595223	69808968650	00	0.00	N	5	-2865
178	20211227	45588	43168	46032	42427	1997867	88681995850	00	0.00	N	2	2420
179	20211220	43168	43563	44600	41390	1810113	78214362500	00	0.00	N	5	-444
180	20211213	43612	44057	45785	43464	1732847	77230213700	00	0.00	N	5	-247
181	20211206	43859	42130	48354	41686	3481461	158467153300	00	0.00	N	2	1087
182	20211129	42772	43859	45291	41439	2766990	119582456350	00	0.00	N	5	-2915
183	20211122	45687	47613	48403	44501	4165759	193972117750	00	0.00	N	5	-2420
184	20211115	48107	43760	49687	42871	6276775	292470226950	00	0.00	N	2	5038
185	20211108	43069	43958	44304	40896	2671481	114533894000	00	0.00	N	5	-296
186	20211101	43365	41587	44155	39118	2955554	123339515050	00	0.00	N	2	1827
187	20211025	41538	45193	46674	41093	2867727	125298132000	00	0.00	N	5	-3655
188	20211018	45193	48057	50478	43958	4607957	220095839800	00	0.00	N	5	-2469
189	20211012	47662	43563	50379	43118	4397221	207464053150	00	0.00	N	2	4099
190	20211005	43563	46427	49687	41192	4351733	196407740450	00	0.00	N	5	-4099
191	20210927	48250	49700	51800	46300	4911285	242388051400	00	0.00	N	5	-1450
192	20210923	49700	46700	51900	46300	4551094	226885753800	00	0.00	N	2	2000
193	20210913	47700	47250	55400	45700	13324047	678045728400	00	0.00	N	2	450
194	20210906	47250	42150	47850	41900	5924206	267023684700	00	0.00	N	2	5650
195	20210830	41600	42050	43200	39800	3896666	162162900250	00	0.00	N	5	-50
196	20210823	41650	46800	47250	40950	6702024	294534292900	00	0.00	N	5	-4700
197	20210817	46350	49900	50500	45500	5510454	263078651300	00	0.00	N	5	-3550
198	20210809	49900	42300	54700	41700	17410023	871580362750	00	0.00	N	2	7650
199	20210802	42250	42150	44100	40500	4350003	183577307550	00	0.00	N	3	0
200	20210726	42250	40350	44350	39850	6605427	276015524100	00	0.00	N	2	1700
201	20210719	40550	38050	44450	37700	15261196	627391635100	00	0.00	N	2	2150
202	20210712	38400	30950	39600	29950	18569476	674805707200	00	0.00	N	2	7800