KissMeData/001060/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	22150	22000	22200	21350	330688	7226246700	00	0.00	N	2	200
3	20250304	21950	22000	22750	21650	435446	9728013350	00	0.00	N	5	-100
4	20250224	22050	23000	23300	22050	650217	14672066000	00	0.00	N	5	-1100
5	20250217	23150	23300	23800	22800	487114	11279809250	00	0.00	N	5	-150
6	20250210	23300	23950	23950	23100	312862	7332005150	00	0.00	N	5	-700
7	20250203	24000	23150	24350	22400	326197	7619996500	00	0.00	N	2	600
8	20250131	23400	24000	24400	23400	73095	1728526350	00	0.00	N	5	-750
9	20250120	24150	23550	24450	23000	288720	6882825700	00	0.00	N	2	900
10	20250113	23250	24200	24450	23150	316492	7472588050	00	0.00	N	5	-1050
11	20250106	24300	25000	25300	24250	295552	7341366200	00	0.00	N	5	-400
12	20241230	24700	22900	24750	22900	192488	4651777950	00	0.00	N	2	1550
13	20241223	23150	23550	24050	23150	210385	4985878000	00	0.00	N	5	-400
14	20241216	23550	23750	25100	23300	411420	9876030600	00	0.00	N	5	-150
15	20241209	23700	21750	23700	21000	405211	9124635300	00	0.00	N	2	1400
16	20241202	22300	23700	24000	21950	414176	9567590500	00	0.00	N	5	-1250
17	20241125	23550	23750	24650	23500	369283	8808995300	00	0.00	N	5	-150
18	20241118	23700	23750	24450	23500	310112	7419454350	00	0.00	N	5	-200
19	20241111	23900	26600	26600	23200	513670	12588048150	00	0.00	N	5	-2700
20	20241104	26600	26800	27300	25650	413146	10936748800	00	0.00	N	5	-400
21	20241028	27000	26500	27400	25450	382714	10140171450	00	0.00	N	2	450
22	20241021	26550	29100	29500	25550	579407	15959312650	00	0.00	N	5	-2750
23	20241014	29300	28000	30400	27700	686953	20174692550	00	0.00	N	2	1400
24	20241007	27900	27600	28150	27000	283997	7835279750	00	0.00	N	2	300
25	20240930	27600	28400	28500	27100	233874	6461366800	00	0.00	N	5	-950
26	20240923	28550	28400	29200	27950	576392	16464106050	00	0.00	N	5	-200
27	20240919	28750	27300	31650	26950	1352612	39914917500	00	0.00	N	2	1650
28	20240909	27100	26500	27700	25000	320739	8645523550	00	0.00	N	2	100
29	20240902	27000	29450	30300	26650	485393	13735872450	00	0.00	N	5	-2650
30	20240826	29650	27950	30900	27050	627543	18365018800	00	0.00	N	2	1700
31	20240819	27950	29300	29650	27300	357836	10170735250	00	0.00	N	5	-1250
32	20240812	29200	28200	29600	28200	249889	7243779300	00	0.00	N	2	1000
33	20240805	28200	29050	29050	24600	772720	21175956950	00	0.00	N	5	-1450
34	20240729	29650	31900	33300	29200	663450	20848662150	00	0.00	N	5	-2450
35	20240722	32100	32500	33150	31350	542438	17419813650	00	0.00	N	5	-700
36	20240715	32800	34900	34950	32200	731031	24597568050	00	0.00	N	5	-1750
37	20240708	34550	32950	34850	32200	978990	33068186800	00	0.00	N	2	1900
38	20240701	32650	29800	33400	29600	1175149	36866125850	00	0.00	N	2	2400
39	20240624	30250	28550	30350	27600	562438	16280534550	00	0.00	N	2	1650
40	20240617	28600	28350	28800	27050	563725	15718834050	00	0.00	N	2	100
41	20240610	28500	29650	30500	28400	515569	15119804750	00	0.00	N	5	-1150
42	20240603	29650	29100	30550	28900	391128	11640627050	00	0.00	N	2	950
43	20240527	28700	29100	29500	28450	366800	10574964650	00	0.00	N	5	-350
44	20240520	29050	30650	30900	28800	529496	15709712050	00	0.00	N	5	-1700
45	20240513	30750	30300	31000	29500	295948	8978534550	00	0.00	N	2	200
46	20240507	30550	30500	32200	30300	348783	10833034900	00	0.00	N	2	200
47	20240429	30350	30500	31300	29900	353927	10814657700	00	0.00	N	5	-50
48	20240422	30400	29150	30700	29100	246608	7409690450	00	0.00	N	2	1250
49	20240415	29150	30150	30200	28350	476964	13926920400	00	0.00	N	5	-1400
50	20240408	30550	31200	31300	29800	413685	12570812750	00	0.00	N	5	-650
51	20240401	31200	32350	33500	31150	665206	21537777750	00	0.00	N	5	-1400
52	20240325	32600	32700	35150	32350	954457	32349322350	00	0.00	N	5	-200
53	20240318	32800	32050	33300	31750	459845	15014967350	00	0.00	N	2	900
54	20240311	31900	33300	34100	31800	540371	17788428500	00	0.00	N	5	-1400
55	20240304	33300	32850	33700	31750	719680	23634160400	00	0.00	N	2	400
56	20240226	32900	34950	36000	32500	599745	20536925150	00	0.00	N	5	-1750
57	20240219	34650	33750	36650	33250	1014415	35666553100	00	0.00	N	2	500
58	20240213	34150	33950	35300	33850	431242	14896567800	00	0.00	N	2	350
59	20240205	33800	31750	34350	31450	762340	25210831800	00	0.00	N	2	2400
60	20240129	31400	34150	34750	29500	1072277	33588417900	00	0.00	N	5	-2650
61	20240122	34050	36000	36250	33300	576033	19856539400	00	0.00	N	5	-1950
62	20240115	36000	35650	37250	33750	960704	34392766650	00	0.00	N	2	150
63	20240108	35850	35750	38500	34650	959042	35213649050	00	0.00	N	2	450
64	20240102	35400	36100	36100	33450	882909	30761133950	00	0.00	N	5	-150
65	20231226	35550	36829	37650	35309	599157	21806847100	00	0.00	N	5	-1279
66	20231218	36829	33200	38203	32612	2005875	71746401400	00	0.00	N	2	3776
67	20231211	33053	30209	33691	29326	1699445	53502499750	00	0.00	N	2	3040
68	20231204	30013	29424	30503	28149	1146265	33712238950	00	0.00	N	2	589
69	20231127	29424	29424	30748	28198	1222087	35956173200	00	0.00	N	5	-98
70	20231120	29522	28787	30650	28443	1399884	41393805000	00	0.00	N	2	1177
71	20231113	28345	24961	29522	24569	1803327	49494142950	00	0.00	N	2	3433
72	20231106	24912	26433	27315	24471	1329525	34572945200	00	0.00	N	5	-1423
73	20231030	26335	25893	27021	24079	974541	25124295250	00	0.00	N	2	540
74	20231023	25795	24373	28051	24373	2108742	54448096050	00	0.00	N	5	-2697
75	20231016	28492	34721	35750	27659	1962818	60900548250	00	0.00	N	5	-6719
76	20231010	35211	37320	37859	34721	774604	27908795150	00	0.00	N	5	-1765
77	20231004	36976	37467	38693	35701	588504	21749438300	00	0.00	N	5	-589
78	20230925	37565	38546	39036	36290	474368	17883410600	00	0.00	N	5	-981
79	20230918	38546	40311	41145	38153	952494	37631688900	00	0.00	N	5	-2305
80	20230911	40851	42959	46589	40066	2109229	91114255950	00	0.00	N	5	-1961
81	20230904	42812	42812	44087	39232	1882732	78722959100	00	0.00	N	3	0
82	20230828	42812	43597	46638	42224	2478010	110168303300	00	0.00	N	5	-589
83	20230821	43401	44529	45804	42371	2260236	99404962800	00	0.00	N	5	-1128
84	20230814	44529	42812	51493	41194	5698484	263068089300	00	0.00	N	2	2207
85	20230807	42322	37271	44627	36388	5928734	239759192400	00	0.00	N	2	6473
86	20230731	35849	37565	41684	33200	4646283	172282374000	00	0.00	N	5	-1127
87	20230724	36976	37761	38938	35211	2647411	97283704500	00	0.00	N	5	-1276
88	20230717	38252	34623	39085	33249	3939586	142059628400	00	0.00	N	2	5003
89	20230710	33249	24177	34034	24177	4669221	137405359950	00	0.00	N	2	9857
90	20230703	23392	23343	24814	22853	726190	17362821500	00	0.00	N	2	637
91	20230626	22755	23294	23539	21872	306091	6918527950	00	0.00	N	5	-196
92	20230619	22951	22755	23539	21627	525677	11877872900	00	0.00	N	2	393
93	20230612	22558	22362	23637	22264	316088	7235234500	00	0.00	N	2	147
94	20230605	22411	22755	23049	22264	183479	4157291150	00	0.00	N	5	-344
95	20230530	22755	22951	23343	22607	223217	5109699050	00	0.00	N	5	-294
96	20230522	23049	24226	24912	22951	431681	10262661150	00	0.00	N	5	-1079
97	20230515	24128	23441	24667	23049	494110	11826200200	00	0.00	N	2	785
98	20230508	23343	23735	26089	22068	2144069	52893696950	00	0.00	N	5	-392
99	20230502	23735	22656	24520	22313	511513	12000773400	00	0.00	N	2	1471
100	20230424	22264	21234	22656	20253	600515	12909055050	00	0.00	N	2	1079
101	20230417	21185	21872	22019	20401	446726	9476891200	00	0.00	N	5	-687
102	20230410	21872	21038	22166	20744	460724	9931614300	00	0.00	N	2	491
103	20230403	21381	20548	21774	20352	553029	11624665150	00	0.00	N	2	1029
104	20230327	20352	18978	21087	18939	657867	13266415120	00	0.00	N	2	1442
105	20230320	18910	18998	19371	18459	176811	3342541090	00	0.00	N	5	-88
106	20230313	18998	19027	19145	18184	229975	4296315180	00	0.00	N	5	-196
107	20230306	19194	20004	20623	19051	346260	6914338650	00	0.00	N	5	-715
108	20230227	19909	19670	20671	19385	314345	6261225800	00	0.00	N	2	191
109	20230220	19718	20671	21433	19670	368401	7556820750	00	0.00	N	5	-1048
110	20230213	20766	21576	21623	20623	431292	9085231650	00	0.00	N	5	-714
111	20230206	21480	20052	21861	19766	886202	18542417450	00	0.00	N	2	1476
112	20230130	20004	18842	20433	18718	475251	9334402980	00	0.00	N	2	1162
113	20230125	18842	18632	18937	18594	116436	2186412280	00	0.00	N	2	362
114	20230116	18480	19242	19528	18146	323693	6084248150	00	0.00	N	5	-333
115	20230109	18813	18766	19575	18527	359635	6799326800	00	0.00	N	2	238
116	20230102	18575	18194	18861	17003	334135	6010934250	00	0.00	N	2	572
117	20221226	18003	18242	18766	17718	284954	5232348200	00	0.00	N	5	-477
118	20221219	18480	19337	20004	17908	810991	15362180150	00	0.00	N	5	-667
119	20221212	19147	18337	19861	18289	648257	12435392700	00	0.00	N	2	858
120	20221205	18289	18766	18908	18003	190260	3488169900	00	0.00	N	5	-429
121	20221128	18718	19051	19147	18194	337369	6304965900	00	0.00	N	5	-238
122	20221121	18956	20147	20480	18670	518284	9915170200	00	0.00	N	5	-1048
123	20221114	20004	18480	20099	18480	548351	10648898700	00	0.00	N	2	1620
124	20221107	18384	17813	18718	17622	393691	7172292650	00	0.00	N	2	428
125	20221031	17956	17670	19432	17527	680967	12358149600	00	0.00	N	2	476
126	20221024	17480	17241	17861	16956	184667	3220483400	00	0.00	N	2	572
127	20221017	16908	16575	17908	16527	226427	3920508000	00	0.00	N	5	-95
128	20221011	17003	17241	17575	15955	205399	3422219900	00	0.00	N	5	-477
129	20221004	17480	17241	18003	16908	227976	3996437100	00	0.00	N	2	715
130	20220926	16765	17289	17432	16146	447903	7563856000	00	0.00	N	5	-667
131	20220919	17432	18861	18908	17384	376623	6800141750	00	0.00	N	5	-1334
132	20220913	18766	19623	19909	18670	234927	4508291400	00	0.00	N	5	-762
133	20220905	19528	20099	20385	18575	397907	7676997900	00	0.00	N	5	-714
134	20220829	20242	20290	20909	20099	205180	4206981850	00	0.00	N	5	-857
135	20220822	21099	21480	21480	20290	448743	9399663500	00	0.00	N	5	-429
136	20220816	21528	21814	22004	21385	279097	6040564400	00	0.00	N	5	-286
137	20220808	21814	23433	23576	21576	504665	11150069950	00	0.00	N	5	-1619
138	20220801	23433	22766	23433	22100	215985	4928951550	00	0.00	N	2	714
139	20220725	22719	23386	23767	22576	309256	7144093900	00	0.00	N	5	-667
140	20220718	23386	23481	24529	23147	341202	8159877300	00	0.00	N	5	-142
141	20220711	23528	23052	25481	22433	746126	17388673950	00	0.00	N	2	619
142	20220704	22909	21195	23195	21004	400112	8955556200	00	0.00	N	2	1905
143	20220627	21004	21147	22100	20671	313669	6699196250	00	0.00	N	2	143
144	20220620	20861	21814	22052	19575	606994	12507683050	00	0.00	N	5	-762
145	20220613	21623	24005	24148	20956	498180	11239323550	00	0.00	N	5	-2715
146	20220607	24338	24576	24672	23433	294416	7107149150	00	0.00	N	5	-48
147	20220530	24386	24910	25386	24338	240591	5947445050	00	0.00	N	5	-333
148	20220523	24719	23528	25291	23481	676498	16636430150	00	0.00	N	2	1572
149	20220516	23147	24005	24481	22766	428184	10080396900	00	0.00	N	5	-715
150	20220509	23862	26339	26529	23147	991287	24184045350	00	0.00	N	5	-2572
151	20220502	26434	29196	29244	25910	710131	19697868750	00	0.00	N	5	-3001
152	20220425	29435	27196	29482	26339	1375408	39055695400	00	0.00	N	2	1572
153	20220418	27863	26481	28577	25862	871373	23855218000	00	0.00	N	2	1382
154	20220411	26481	26910	28149	24767	1367298	36590650500	00	0.00	N	5	-286
155	20220404	26767	25910	28768	25719	1602287	44288820200	00	0.00	N	2	762
156	20220328	26005	27625	28101	25577	827426	21983496500	00	0.00	N	5	-1762
157	20220321	27767	24243	28149	24052	2697878	71719781350	00	0.00	N	2	3524
158	20220314	24243	26910	30387	24100	6028741	162592352900	00	0.00	N	5	-2381
159	20220307	26624	23814	26767	22909	1635265	41582733150	00	0.00	N	2	2810
160	20220228	23814	22052	25338	22004	1827718	43457924150	00	0.00	N	2	2286
161	20220221	21528	20956	22576	20718	659034	14405857200	00	0.00	N	2	572
162	20220214	20956	19385	21290	18861	653593	13180741800	00	0.00	N	2	1476
163	20220207	19480	19147	20575	18861	325021	6454652250	00	0.00	N	2	429
164	20220203	19051	18575	19242	18527	95471	1811908450	00	0.00	N	2	714
165	20220124	18337	18908	19718	17337	895186	16469739600	00	0.00	N	5	-810
166	20220117	19521	21123	21123	18890	360639	7163318200	00	0.00	N	5	-1700
167	20220110	21221	22435	22629	21026	310414	6748157550	00	0.00	N	5	-874
168	20220103	22095	22143	23017	22095	347721	7793360750	00	0.00	N	5	-48
169	20211227	22143	21476	22532	21476	274679	6044471850	00	0.00	N	2	526
170	20211220	21617	22325	22372	21287	302854	6557564300	00	0.00	N	5	-519
171	20211213	22136	22136	23600	21664	720570	16336190000	00	0.00	N	2	330
172	20211206	21806	20909	23883	20815	911160	20339764950	00	0.00	N	2	708
173	20211129	21098	21145	21664	19682	309085	6382895600	00	0.00	N	5	-566
174	20211122	21664	21806	22325	21428	145392	3173510400	00	0.00	N	5	-284
175	20211115	21948	22372	22892	21523	210742	4657996400	00	0.00	N	5	-236
176	20211108	22184	21334	22986	21240	279830	6125545100	00	0.00	N	2	661
177	20211101	21523	21948	22608	21334	184160	4054101450	00	0.00	N	5	-519
178	20211025	22042	22656	22986	21806	184507	4144847850	00	0.00	N	5	-802
179	20211018	22844	22986	23458	22420	140984	3241335100	00	0.00	N	5	-48
180	20211012	22892	21759	23080	21240	163486	3611062800	00	0.00	N	2	992
181	20211005	21900	22703	22986	21051	328551	7153311650	00	0.00	N	5	-1133
182	20210927	23033	24685	24827	23033	274003	6535828200	00	0.00	N	5	-1652
183	20210923	24685	24874	25110	24544	116466	2872210200	00	0.00	N	5	-236
184	20210913	24921	25676	26007	24921	340344	8616614500	00	0.00	N	5	-519
185	20210906	25440	26243	26384	24732	832909	21197252650	00	0.00	N	5	-661
186	20210830	26101	26007	28272	25299	2205493	59271948000	00	0.00	N	2	189
187	20210823	25912	24921	26620	24402	408401	10534438600	00	0.00	N	2	991
188	20210817	24921	26526	29075	24685	1379801	37456010650	00	0.00	N	5	-1558
189	20210809	26479	27564	27706	26479	305299	8282781300	00	0.00	N	5	-1085
190	20210802	27564	26951	27895	26951	245073	6728790550	00	0.00	N	2	283
191	20210726	27281	27564	27564	26809	231802	6292837200	00	0.00	N	5	-283
192	20210719	27564	28178	28272	27281	278890	7687362350	00	0.00	N	5	-614
193	20210712	28178	28508	28980	28131	276116	7853971950	00	0.00	N	5	-283