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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	28250	26800	28900	26800	261116	7295734000	00	0.00	N	2	1500
3	20250210	26750	26350	27150	26250	133218	3559620200	00	0.00	N	2	400
4	20250203	26350	25250	26750	24850	134244	3451482750	00	0.00	N	2	650
5	20250131	25700	26300	26300	25450	59507	1528830300	00	0.00	N	5	-600
6	20250120	26300	27200	27200	26000	153553	4071767250	00	0.00	N	5	-900
7	20250113	27200	26550	27350	25900	230611	6126762100	00	0.00	N	2	650
8	20250106	26550	26050	26650	25600	259638	6799848400	00	0.00	N	2	600
9	20241230	25950	25550	26100	25500	178839	4616863900	00	0.00	N	5	-50
10	20241223	26000	25700	33850	25700	1949935	56234948050	00	0.00	N	2	300
11	20241216	25700	25900	26150	25400	67424	1739901900	00	0.00	N	5	-200
12	20241209	25900	24550	25900	23950	135269	3367356950	00	0.00	N	2	1200
13	20241202	24700	24600	25600	24400	198629	4961044000	00	0.00	N	2	100
14	20241125	24600	25850	25850	24600	160747	4019176900	00	0.00	N	5	-900
15	20241118	25500	26100	26100	25150	79983	2038771950	00	0.00	N	5	-200
16	20241111	25700	27250	27250	25500	123991	3249535800	00	0.00	N	5	-1550
17	20241104	27250	27150	28250	26650	151172	4155249300	00	0.00	N	5	-50
18	20241028	27300	28200	28350	26400	198606	5438475000	00	0.00	N	5	-600
19	20241021	27900	26650	28750	26600	277044	7705730100	00	0.00	N	2	1500
20	20241014	26400	26750	27350	26150	98395	2608319100	00	0.00	N	5	-350
21	20241007	26750	26900	27550	26000	75050	2017020350	00	0.00	N	5	-150
22	20240930	26900	27400	27400	26150	79310	2121758900	00	0.00	N	5	-300
23	20240923	27200	26800	27550	26200	101789	2736389400	00	0.00	N	2	400
24	20240919	26800	26750	26950	26150	30522	811065650	00	0.00	N	2	150
25	20240909	26650	26000	26950	25300	61472	1591944700	00	0.00	N	2	500
26	20240902	26150	27500	28050	26000	101708	2754065050	00	0.00	N	5	-1350
27	20240826	27500	26950	27850	26850	81375	2223806450	00	0.00	N	2	750
28	20240819	26750	26600	27200	26200	70905	1887784600	00	0.00	N	2	500
29	20240812	26250	25700	26500	25600	32194	837237500	00	0.00	N	2	550
30	20240805	25700	25300	26000	24000	108835	2736504550	00	0.00	N	5	-350
31	20240729	26050	26800	27500	25900	92211	2438355100	00	0.00	N	5	-550
32	20240722	26600	27500	28200	24750	143625	3842481150	00	0.00	N	5	-900
33	20240715	27500	28550	29100	26200	251873	6962881750	00	0.00	N	5	-1000
34	20240708	28500	28500	29150	28300	151645	4356986350	00	0.00	N	3	0
35	20240701	28500	27300	28750	27300	139915	3936287750	00	0.00	N	2	1150
36	20240624	27350	28350	28850	26950	164448	4550506200	00	0.00	N	5	-1000
37	20240617	28350	28200	29500	27600	202543	5744807650	00	0.00	N	2	250
38	20240610	28100	28200	28200	27600	156951	4364610100	00	0.00	N	5	-100
39	20240603	28200	28550	28750	28050	66263	1874347600	00	0.00	N	5	-350
40	20240527	28550	29550	29700	28200	147906	4301145600	00	0.00	N	5	-1000
41	20240520	29550	31800	32500	29150	228446	6942577700	00	0.00	N	5	-1700
42	20240513	31250	31200	34000	31100	362532	11765063000	00	0.00	N	2	200
43	20240507	31050	32000	32850	30700	184166	5839717250	00	0.00	N	5	-900
44	20240429	31950	30800	33450	30350	363534	11628623050	00	0.00	N	2	1550
45	20240422	30400	29500	30550	28700	109551	3233997550	00	0.00	N	2	1250
46	20240415	29150	32100	32300	28850	183224	5498168150	00	0.00	N	5	-2550
47	20240408	31700	29400	33050	28900	296154	9176484900	00	0.00	N	2	2750
48	20240401	28950	29250	29900	28150	216781	6235328300	00	0.00	N	5	-250
49	20240325	29200	29800	30350	28850	209918	6235295400	00	0.00	N	5	-650
50	20240318	29850	30150	31550	29250	186712	5635854650	00	0.00	N	5	-250
51	20240311	30100	31650	31900	29850	164572	5012413250	00	0.00	N	5	-1250
52	20240304	31350	28350	32500	27950	439093	13440432250	00	0.00	N	2	2300
53	20240226	29050	29286	29658	28407	306205	8927705300	00	0.00	N	5	-236
54	20240219	29286	27528	29523	27223	493801	14166178900	00	0.00	N	2	2367
55	20240213	26919	25499	27731	25363	278116	7411527800	00	0.00	N	2	1420
56	20240205	25499	25972	26581	25228	136938	3535724500	00	0.00	N	5	-473
57	20240129	25972	23943	26378	23841	220828	5580249350	00	0.00	N	2	2131
58	20240122	23841	23774	24146	23233	48496	1147004100	00	0.00	N	2	33
59	20240115	23808	24619	25160	23537	63118	1527794800	00	0.00	N	5	-811
60	20240108	24619	24924	25431	24247	77244	1928962950	00	0.00	N	5	-406
61	20240102	25025	24957	25431	24484	94740	2365653900	00	0.00	N	2	34
62	20231226	24991	25160	25499	24011	94485	2367670800	00	0.00	N	5	-169
63	20231218	25160	24281	25363	24247	130313	3232973050	00	0.00	N	2	777
64	20231211	24383	24450	24991	24315	73255	1805267250	00	0.00	N	5	-67
65	20231204	24450	24484	25363	24213	133306	3309686050	00	0.00	N	2	34
66	20231127	24416	23808	24687	23334	108726	2606050750	00	0.00	N	2	541
67	20231120	23875	22725	23909	22624	86168	2021527100	00	0.00	N	2	1183
68	20231113	22692	22962	23402	22590	86834	1999591000	00	0.00	N	5	-304
69	20231106	22996	23368	23503	22928	118653	2752665900	00	0.00	N	5	-271
70	20231030	23267	21102	23267	20967	143850	3221995500	00	0.00	N	2	2165
71	20231023	21102	20730	21643	20629	85964	1817120050	00	0.00	N	2	372
72	20231016	20730	21779	22590	20392	86846	1863091650	00	0.00	N	5	-913
73	20231010	21643	21643	22184	21035	70623	1527974900	00	0.00	N	2	676
74	20231004	20967	21779	21779	20764	71566	1520944800	00	0.00	N	5	-812
75	20230925	21779	22523	22523	21271	72455	1579750000	00	0.00	N	5	-744
76	20230918	22523	23605	23605	22015	127597	2903586650	00	0.00	N	5	-946
77	20230911	23469	22996	23875	22996	89584	2091376850	00	0.00	N	2	507
78	20230904	22962	23740	25499	22692	228554	5404168350	00	0.00	N	5	-981
79	20230828	23943	23165	24213	23165	101596	2419509100	00	0.00	N	2	879
80	20230821	23064	23267	23774	22861	77335	1799815250	00	0.00	N	5	-203
81	20230814	23267	23436	23605	22489	108035	2483843100	00	0.00	N	5	-169
82	20230807	23436	23943	24247	22996	169458	3978999150	00	0.00	N	5	-507
83	20230731	23943	24619	25127	23639	276575	6769219150	00	0.00	N	5	-1116
84	20230724	25059	25397	30098	24484	888943	24051283950	00	0.00	N	5	-642
85	20230717	25701	26006	26006	24687	166685	4222779350	00	0.00	N	5	-305
86	20230710	26006	24315	26682	24146	216894	5580089350	00	0.00	N	2	1894
87	20230703	24112	24552	24991	23436	167121	4025350300	00	0.00	N	5	-440
88	20230626	24552	24924	25431	24349	85821	2129961500	00	0.00	N	5	-372
89	20230619	24924	24924	25668	24484	136982	3442294000	00	0.00	N	3	0
90	20230612	24924	24247	25296	23740	232989	5722377900	00	0.00	N	2	711
91	20230605	24213	24146	24653	23639	171550	4113142900	00	0.00	N	2	338
92	20230530	23875	23300	24011	23064	81639	1911931650	00	0.00	N	2	473
93	20230522	23402	23402	24619	22996	313594	7433900150	00	0.00	N	5	-67
94	20230515	23469	24011	24112	23064	191928	4507702050	00	0.00	N	5	-575
95	20230508	24044	25938	26040	23672	186684	4623957700	00	0.00	N	5	-1184
96	20230502	25228	25431	26750	24687	173288	4471699650	00	0.00	N	2	68
97	20230424	25160	28238	28813	24281	600792	15749408800	00	0.00	N	5	-3145
98	20230417	28305	25701	30774	25634	1416560	40889026850	00	0.00	N	2	2671
99	20230410	25634	23875	25904	23672	371606	9252911050	00	0.00	N	2	1793
100	20230403	23841	23875	24755	23503	312772	7551210250	00	0.00	N	2	101
101	20230327	23740	24687	24755	23233	424012	10138452350	00	0.00	N	5	-778
102	20230320	24518	24383	26885	23706	779636	19884409400	00	0.00	N	5	-203
103	20230313	24721	23808	26378	22861	1383039	34374275300	00	0.00	N	2	643
104	20230306	24078	21576	26953	21474	1386393	34282492050	00	0.00	N	2	2570
105	20230227	21508	19885	21508	19716	134214	2754448950	00	0.00	N	2	1488
106	20230220	20020	19783	20595	19648	128891	2599760900	00	0.00	N	2	237
107	20230213	19783	19547	19952	19411	87939	1732859050	00	0.00	N	2	203
108	20230206	19580	19175	20291	18972	150690	2956027300	00	0.00	N	2	372
109	20230130	19208	19682	19783	19175	52318	1021429700	00	0.00	N	5	-440
110	20230125	19648	19682	19919	19513	52418	1030454750	00	0.00	N	2	271
111	20230116	19377	19242	19513	18938	94928	1826000900	00	0.00	N	2	169
112	20230109	19208	18194	19208	17991	67427	1263591800	00	0.00	N	2	1251
113	20230102	17957	19141	19242	17788	123942	2257444150	00	0.00	N	5	-1184
114	20221226	19141	19479	19817	18701	231838	4497222800	00	0.00	N	5	-439
115	20221219	19580	19547	19749	19175	141783	2769881500	00	0.00	N	2	135
116	20221212	19445	18498	19580	18498	79583	1521780350	00	0.00	N	2	947
117	20221205	18498	18870	19377	18498	105887	1987604750	00	0.00	N	5	-338
118	20221128	18836	18836	18904	18397	50062	934317050	00	0.00	N	2	169
119	20221121	18667	18600	18735	18194	54801	1010515250	00	0.00	N	2	203
120	20221114	18464	18431	18735	18261	71889	1327758900	00	0.00	N	2	270
121	20221107	18194	17450	18329	17247	79813	1418894100	00	0.00	N	2	947
122	20221031	17247	17450	17619	17010	58607	1010056200	00	0.00	N	5	-34
123	20221024	17281	17517	17754	17112	68133	1180086300	00	0.00	N	5	-236
124	20221017	17517	17450	17923	17315	64956	1144115850	00	0.00	N	5	-203
125	20221011	17720	17653	18092	17247	33900	595202000	00	0.00	N	5	-136
126	20221004	17856	16740	18194	16740	87273	1543960150	00	0.00	N	2	1252
127	20220926	16604	19107	19107	16266	105941	1840367600	00	0.00	N	5	-2469
128	20220919	19073	18870	19377	18228	68555	1284015400	00	0.00	N	2	338
129	20220913	18735	19242	19377	18667	65108	1239970800	00	0.00	N	5	-473
130	20220905	19208	19141	20223	18836	230636	4512459450	00	0.00	N	2	135
131	20220829	19073	18938	19783	18870	110456	2128073150	00	0.00	N	5	-135
132	20220822	19208	18667	19411	18566	84295	1601460400	00	0.00	N	2	338
133	20220816	18870	19039	19208	18329	98892	1849237400	00	0.00	N	5	-169
134	20220808	19039	18532	19276	18397	79864	1506000800	00	0.00	N	2	507
135	20220801	18532	18566	18735	17653	79688	1459232850	00	0.00	N	5	-34
136	20220725	18566	17687	18566	17687	83045	1503445700	00	0.00	N	2	846
137	20220718	17720	17856	18329	17450	97145	1728109600	00	0.00	N	2	135
138	20220711	17585	16909	18498	16334	318208	5585200000	00	0.00	N	2	676
139	20220704	16909	17281	17281	16401	158635	2673410700	00	0.00	N	5	-203
140	20220627	17112	17551	17991	16875	82931	1446614600	00	0.00	N	5	-304
141	20220620	17416	19377	19377	16773	325350	5831309500	00	0.00	N	5	-1894
142	20220613	19310	20291	20764	18938	110967	2198708650	00	0.00	N	5	-1454
143	20220607	20764	20832	21170	20088	195333	4014089150	00	0.00	N	5	-203
144	20220530	20967	21474	21576	20392	138829	2881215850	00	0.00	N	2	778
145	20220523	20189	20257	20460	19614	125530	2526651250	00	0.00	N	5	-68
146	20220516	20257	19952	20358	19580	132282	2646542150	00	0.00	N	2	508
147	20220509	19749	20223	20324	19310	83034	1644482900	00	0.00	N	5	-575
148	20220502	20324	20291	20527	20088	68966	1401555500	00	0.00	N	5	-34
149	20220425	20358	20257	20392	19716	177102	3548607950	00	0.00	N	5	-68
150	20220418	20426	20054	20493	19986	86734	1753544250	00	0.00	N	2	406
151	20220411	20020	19919	20054	19614	90004	1790962950	00	0.00	N	2	101
152	20220404	19919	20155	20426	18938	193519	3861257900	00	0.00	N	5	-236
153	20220328	29800	29550	30600	29400	81877	2451686450	00	0.00	N	2	400
154	20220321	29400	29150	29800	28950	84927	2494908100	00	0.00	N	2	500
155	20220314	28900	29050	29300	28550	59982	1736931200	00	0.00	N	2	100
156	20220307	28800	29550	30000	28450	100242	2917871200	00	0.00	N	5	-600
157	20220228	29400	28400	29400	28300	95560	2778674650	00	0.00	N	2	1000
158	20220221	28400	28350	28700	27950	74395	2105908300	00	0.00	N	2	200
159	20220214	28200	28150	28900	27900	88880	2522212050	00	0.00	N	5	-50
160	20220207	28250	28350	28850	27900	63110	1793502600	00	0.00	N	5	-50
161	20220203	28300	27650	28300	27450	23897	666782850	00	0.00	N	2	800
162	20220124	27500	28350	28600	26600	109757	3026552100	00	0.00	N	5	-1100
163	20220117	28600	29400	29400	28500	75336	2175212750	00	0.00	N	5	-800
164	20220110	29400	29250	29600	28450	118768	3472989450	00	0.00	N	2	500
165	20220103	28900	28300	29350	27900	111363	3199016250	00	0.00	N	2	600
166	20211227	28300	29250	29900	27650	143195	4175068600	00	0.00	N	5	-850
167	20211220	29150	29450	29900	28950	100789	2953466650	00	0.00	N	5	-300
168	20211213	29450	29000	29450	28850	66277	1928658750	00	0.00	N	2	450
169	20211206	29000	28250	29300	28050	158777	4569232500	00	0.00	N	2	750
170	20211129	28250	27000	28350	26750	109487	3011151850	00	0.00	N	2	400
171	20211122	27850	28050	28350	27700	96996	2713459350	00	0.00	N	5	-250
172	20211115	28100	28450	31500	27850	268764	7826098250	00	0.00	N	5	-350
173	20211108	28450	27700	28700	27250	114109	3185666150	00	0.00	N	2	750
174	20211101	27700	28600	28800	27500	93862	2644803850	00	0.00	N	5	-800
175	20211025	28500	29400	30200	28350	96971	2821453950	00	0.00	N	5	-1050
176	20211018	29550	30050	30850	29450	106943	3213857400	00	0.00	N	5	-300
177	20211012	29850	29000	29900	28350	82201	2400452250	00	0.00	N	2	900
178	20211005	28950	30200	30750	28800	114467	3397238950	00	0.00	N	5	-1250
179	20210927	30200	30200	31000	29700	129023	3919283450	00	0.00	N	5	-100
180	20210923	30300	30600	30700	29800	50342	1525644900	00	0.00	N	5	-600
181	20210913	30900	30400	31950	30400	183220	5721904350	00	0.00	N	2	350
182	20210906	30550	31100	31900	30250	183000	5666028300	00	0.00	N	5	-900
183	20210830	31450	29850	32250	29150	415233	12745038350	00	0.00	N	2	2200
184	20210823	29250	26450	32250	26250	462084	13531764700	00	0.00	N	2	2750
185	20210817	26500	26550	27650	26050	176510	4736033250	00	0.00	N	5	-250
186	20210809	26750	27700	27900	26300	142862	3869950000	00	0.00	N	5	-950
187	20210802	27700	28000	28300	27700	61298	1712726300	00	0.00	N	5	-300
188	20210726	28000	27800	28500	27600	138112	3875829950	00	0.00	N	2	300
189	20210719	27700	27600	27750	26500	92190	2509880350	00	0.00	N	2	100
190	20210712	27600	27050	27800	27000	84374	2310108700	00	0.00	N	2	600