KissMeData/005420/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	15720	19730	20000	15320	992545	17097734570	00	0.00	N	5	-3990
3	20241104	19710	20850	21900	18620	716048	14549304370	00	0.00	N	5	-1190
4	20241028	20900	21250	22700	20600	601221	13050866200	00	0.00	N	5	-350
5	20241021	21250	21550	22850	20650	572820	12381706900	00	0.00	N	5	-250
6	20241014	21500	23400	23850	21350	859145	19359654100	00	0.00	N	5	-2350
7	20241007	23850	24250	25350	23650	851367	20932183300	00	0.00	N	5	-400
8	20240930	24250	25300	25750	22650	775183	18909774600	00	0.00	N	5	-850
9	20240923	25100	20850	25600	20450	1572657	36577070650	00	0.00	N	2	4250
10	20240919	20850	20500	21400	19830	383851	7942767930	00	0.00	N	2	550
11	20240909	20300	17890	20300	17450	804150	15031386720	00	0.00	N	2	1640
12	20240902	18660	19420	22550	18600	1862294	38784718500	00	0.00	N	5	-760
13	20240826	19420	19290	19710	18500	564559	10766864780	00	0.00	N	2	230
14	20240819	19190	19420	20600	18570	663710	12926534140	00	0.00	N	5	-170
15	20240812	19360	18880	19900	18340	543344	10357931540	00	0.00	N	2	480
16	20240805	18880	20250	20300	16500	1313294	24249999080	00	0.00	N	5	-1770
17	20240729	20650	21350	22100	20500	697185	14923893450	00	0.00	N	5	-700
18	20240722	21350	23900	23950	21000	831281	18332604200	00	0.00	N	5	-2650
19	20240715	24000	26250	26350	22950	1162142	28232356000	00	0.00	N	5	-2200
20	20240708	26200	28150	29700	25850	1135803	30791159850	00	0.00	N	5	-1900
21	20240701	28100	28000	28700	27500	541090	15195225750	00	0.00	N	2	100
22	20240624	28000	28650	28750	27150	509852	14238031500	00	0.00	N	5	-750
23	20240617	28750	29500	30050	28450	869449	25179571150	00	0.00	N	5	-750
24	20240610	29500	31800	33150	29500	1448924	45879600150	00	0.00	N	5	-2400
25	20240603	31900	29100	32000	28700	832104	25439099900	00	0.00	N	2	2800
26	20240527	29100	27700	29700	27700	646437	18550415000	00	0.00	N	2	1400
27	20240520	27700	30500	30550	27700	797190	22943853800	00	0.00	N	5	-2500
28	20240513	30200	30450	31150	30000	393982	12002446400	00	0.00	N	5	-400
29	20240507	30600	32250	32250	30300	399191	12456206150	00	0.00	N	5	-1150
30	20240429	31750	31800	32800	31300	404311	12918999200	00	0.00	N	2	250
31	20240422	31500	30750	32750	30700	701210	22210573300	00	0.00	N	2	1200
32	20240415	30300	30850	31150	29000	935721	28304620700	00	0.00	N	5	-1100
33	20240408	31400	33850	34100	31350	809568	26350621900	00	0.00	N	5	-2800
34	20240401	34200	39700	40300	34100	1614188	59964611150	00	0.00	N	5	-5150
35	20240325	39350	38200	41900	37050	3162104	124045086150	00	0.00	N	2	1400
36	20240318	37950	37750	38800	36800	1343109	50874548250	00	0.00	N	2	650
37	20240311	37300	34750	38200	34300	1579066	57671106950	00	0.00	N	2	2550
38	20240304	34750	35100	36350	33700	1303732	45520667350	00	0.00	N	5	-300
39	20240226	35050	38000	38300	34200	1221089	44241682700	00	0.00	N	5	-2750
40	20240219	37800	33650	39250	32650	3827968	140984317200	00	0.00	N	2	4150
41	20240213	33650	31750	34550	30450	1210686	39661083850	00	0.00	N	2	2150
42	20240205	31500	30050	32000	29300	858511	26374493350	00	0.00	N	2	1600
43	20240129	29900	29850	30500	27900	1152011	33708913050	00	0.00	N	2	150
44	20240122	29750	32450	32500	28550	1390640	42014145950	00	0.00	N	5	-2700
45	20240115	32450	35700	36050	32400	856057	28999080650	00	0.00	N	5	-3550
46	20240108	36000	38100	38700	35750	827829	30839052050	00	0.00	N	5	-2050
47	20240102	38050	38950	39100	36600	775778	29431250400	00	0.00	N	5	-950
48	20231226	39000	37900	39400	37050	910569	34972383750	00	0.00	N	2	1500
49	20231218	37500	36500	41900	35850	2855942	110367878100	00	0.00	N	2	1450
50	20231211	36050	36100	38000	34500	1458719	52619889650	00	0.00	N	2	50
51	20231204	36000	37050	38400	34750	912848	33240875750	00	0.00	N	5	-650
52	20231127	36650	36600	38600	35050	1128704	41289285400	00	0.00	N	2	250
53	20231120	36400	35900	37200	35600	669690	24383571550	00	0.00	N	2	450
54	20231113	35950	34800	37550	33800	1166516	41834604400	00	0.00	N	2	1550
55	20231106	34400	38500	43350	34250	3567794	139967468450	00	0.00	N	5	-650
56	20231030	35050	32000	35350	30950	1308840	43326203800	00	0.00	N	2	2550
57	20231023	32500	33400	35100	31500	1423014	47128230300	00	0.00	N	5	-1350
58	20231016	33850	38950	39900	33000	1969499	72354062600	00	0.00	N	5	-6550
59	20231010	40400	37000	43750	36050	2582659	104362438400	00	0.00	N	2	3650
60	20231004	36750	37650	39850	35050	1265504	47343916550	00	0.00	N	5	-1700
61	20230925	38450	38600	39400	36500	563345	21441497550	00	0.00	N	5	-650
62	20230918	39100	40600	41750	38150	886357	35647622350	00	0.00	N	5	-1800
63	20230911	40900	40600	41300	38100	1679495	66842428900	00	0.00	N	3	0
64	20230904	40900	42458	47500	40500	3181394	139430110350	00	0.00	N	5	-2443
65	20230828	43343	42605	47033	41474	3144641	137291165400	00	0.00	N	2	984
66	20230821	42359	39407	43294	39309	2576213	108040335300	00	0.00	N	5	-787
67	20230814	43146	45262	45459	41621	2324152	100817530400	00	0.00	N	5	-2559
68	20230807	45705	48115	48509	45065	2694447	125201343700	00	0.00	N	5	-3050
69	20230731	48755	51658	55101	48509	3643522	188426468850	00	0.00	N	5	-2804
70	20230724	51559	61005	65433	47623	16128314	953667338950	00	0.00	N	5	-9151
71	20230717	60710	56676	64154	55101	15382484	927536739400	00	0.00	N	2	4231
72	20230710	56479	55692	59037	51461	9815601	547557232700	00	0.00	N	2	984
73	20230703	55495	46639	58152	46049	10871829	584775884750	00	0.00	N	2	9397
74	20230626	46098	50280	50674	44327	3675771	173275149950	00	0.00	N	5	-5264
75	20230619	51362	54019	55790	51166	3809348	202310207200	00	0.00	N	5	-2657
76	20230612	54019	58053	62186	53134	8534965	495201972300	00	0.00	N	5	-2755
77	20230605	56774	48755	58841	48607	7187250	387355833800	00	0.00	N	2	8462
78	20230530	48312	48902	49788	46541	2572893	124044122100	00	0.00	N	5	-590
79	20230522	48902	46000	53626	45065	7156477	358743629400	00	0.00	N	2	2558
80	20230515	46344	50772	50969	46147	4060455	196149950300	00	0.00	N	5	-4920
81	20230508	51264	57660	57955	50870	3618493	193582402500	00	0.00	N	5	-5412
82	20230502	56676	58152	61989	56085	2854995	168771847700	00	0.00	N	5	-590
83	20230424	57266	64646	65925	55101	8890781	530781051000	00	0.00	N	5	-7970
84	20230417	65236	73305	77142	64941	8901799	631681914600	00	0.00	N	5	-9938
85	20230410	75174	76749	93082	67106	19297342	1535552968500	00	0.00	N	2	1279
86	20230403	73895	50280	78028	49788	26528159	1751353609850	00	0.00	N	2	24845
87	20230327	49050	46098	52150	46098	11022487	546402057000	00	0.00	N	2	3099
88	20230320	45951	38079	50378	37390	11046715	503303903800	00	0.00	N	2	5117
89	20230313	40834	42802	44721	39358	10304981	430764640150	00	0.00	N	5	-2657
90	20230306	43491	48902	53921	40588	14478273	694838666050	00	0.00	N	5	-5116
91	20230227	48607	36357	49591	36357	26628697	1154815696400	00	0.00	N	2	12201
92	20230220	36406	35373	38718	34930	16309269	598649160400	00	0.00	N	2	1427
93	20230213	34979	24205	36505	24057	30708620	965997048450	00	0.00	N	2	10528
94	20230206	24451	23123	25238	23073	5598959	137262412450	00	0.00	N	2	1427
95	20230130	23024	22040	23516	21991	3984114	91053945950	00	0.00	N	2	1279
96	20230125	21745	21352	22631	21302	1664687	36592679650	00	0.00	N	2	541
97	20230116	21204	21893	22335	20761	1401715	30182907950	00	0.00	N	5	-590
98	20230109	21794	21597	22434	21450	1815933	39917324100	00	0.00	N	2	442
99	20230102	21352	20368	21794	20368	2383785	50552653300	00	0.00	N	2	1132
100	20221226	20220	21007	22089	20122	3206928	67791442900	00	0.00	N	5	-935
101	20221219	21155	22188	22581	21155	2298207	50366175350	00	0.00	N	5	-1131
102	20221212	22286	20122	22680	20122	3169312	68578434900	00	0.00	N	2	1869
103	20221205	20417	22729	22778	19925	3661633	76678187350	00	0.00	N	5	-2214
104	20221128	22631	23221	23762	22286	3316478	76166476400	00	0.00	N	5	-590
105	20221121	23221	22975	23467	21647	3175975	71557730250	00	0.00	N	2	246
106	20221114	22975	24992	25681	22631	5330561	127397953200	00	0.00	N	5	-1968
107	20221107	24943	26124	26124	24402	5217631	130827013200	00	0.00	N	5	-1230
108	20221031	26173	25140	26567	24156	7979313	202535639600	00	0.00	N	2	1673
109	20221024	24500	24648	25140	22188	6916801	164098049450	00	0.00	N	2	393
110	20221017	24107	22631	26025	22631	6917451	170742897350	00	0.00	N	2	738
111	20221011	23369	22483	23959	21893	4338586	100053418850	00	0.00	N	2	246
112	20221004	23123	23073	24254	21745	6994661	160499471150	00	0.00	N	2	689
113	20220926	22434	25189	25632	21450	11939989	280945359200	00	0.00	N	5	-3641
114	20220919	26075	27944	28682	25041	11907559	318112672450	00	0.00	N	5	-1967
115	20220913	28042	27698	30158	27157	14251290	411269548950	00	0.00	N	2	885
116	20220905	27157	23811	27452	22483	16023410	405509054900	00	0.00	N	2	3100
117	20220829	24057	21548	25337	21106	16296163	385889959500	00	0.00	N	2	1672
118	20220822	22385	19679	24008	19531	12924276	285669564350	00	0.00	N	2	2313
119	20220816	20072	21302	22434	20023	7474697	159280886750	00	0.00	N	5	-1132
120	20220808	21204	17662	22631	17514	21037824	437210986750	00	0.00	N	2	3493
121	20220801	17711	16825	18547	16628	6651662	117593457450	00	0.00	N	2	1083
122	20220725	16628	18793	19482	16333	11932039	209595580550	00	0.00	N	5	-2067
123	20220718	18695	15005	19334	14464	13708541	243140748100	00	0.00	N	2	3739
124	20220711	14956	14562	15202	13677	1856077	27111945900	00	0.00	N	2	541
125	20220704	14415	14316	14956	13431	2551885	36429821500	00	0.00	N	5	-147
126	20220627	14562	15054	16530	14169	3147709	49538324050	00	0.00	N	3	0
127	20220620	14562	16565	17049	13381	5505919	85160924450	00	0.00	N	5	-1738
128	20220613	16300	14362	16432	13701	3600334	54809490300	00	0.00	N	2	1674
129	20220607	14626	15067	15199	14582	826753	12265190750	00	0.00	N	5	-617
130	20220530	15243	15023	15639	14758	1273277	19435961350	00	0.00	N	2	441
131	20220523	14802	15639	15816	14538	1697720	25569679000	00	0.00	N	5	-617
132	20220516	15419	14274	15772	14009	3150887	47571029350	00	0.00	N	2	1410
133	20220509	14009	14406	14538	13437	1946974	27088530500	00	0.00	N	5	-573
134	20220502	14582	14285	15419	14230	2412752	35628217600	00	0.00	N	5	-47
135	20220425	14629	16393	16781	14070	7780488	118482742000	00	0.00	N	5	-1979
136	20220418	16608	13338	17168	13295	12289707	192529597300	00	0.00	N	2	3313
137	20220411	13295	13510	14027	12865	5383902	72590709750	00	0.00	N	5	-86
138	20220404	13381	12220	14156	12220	7394394	99287427400	00	0.00	N	2	1161
139	20220328	12220	12090	12693	11875	1274721	15820697750	00	0.00	N	2	130
140	20220321	12090	12004	12435	11875	949959	11566219900	00	0.00	N	2	172
141	20220314	11918	11875	12134	11230	971774	11369499400	00	0.00	N	3	0
142	20220307	11918	12349	12349	11832	715602	8598655850	00	0.00	N	5	-474
143	20220228	12392	11402	12865	11402	2132941	26447073800	00	0.00	N	2	818
144	20220221	11574	11187	11703	10929	1176437	13295078650	00	0.00	N	2	129
145	20220214	11445	10714	11617	10154	1488519	16265077550	00	0.00	N	2	387
146	20220207	11058	11617	11746	10972	885026	10052101800	00	0.00	N	5	-645
147	20220203	11703	11015	12004	10929	1051071	12056950850	00	0.00	N	2	903
148	20220124	10800	12177	12306	9939	1989573	22081027900	00	0.00	N	5	-1420
149	20220117	12220	12693	12908	11918	896995	11070281200	00	0.00	N	5	-473
150	20220110	12693	12865	12951	12047	1607532	20043567600	00	0.00	N	5	-215
151	20220103	12908	13941	14113	12822	1880982	25344783250	00	0.00	N	5	-947
152	20211227	13855	12607	13984	12392	2356873	31046125600	00	0.00	N	2	1291
153	20211220	12564	12306	12994	12177	1806370	22741275300	00	0.00	N	2	258
154	20211213	12306	12564	12650	12090	1236374	15286520650	00	0.00	N	5	-258
155	20211206	12564	12306	13209	11402	1915098	24241857200	00	0.00	N	2	86
156	20211129	12478	13037	13252	11746	2611085	32705731250	00	0.00	N	5	-1032
157	20211122	13510	14672	14672	13424	2398952	33719531550	00	0.00	N	5	-1205
158	20211115	14715	13898	15146	13683	4433929	64616299900	00	0.00	N	2	903
159	20211108	13812	13166	13855	12736	2696409	35809077050	00	0.00	N	2	646
160	20211101	13166	13338	13812	12779	2387715	31959241950	00	0.00	N	5	-172
161	20211025	13338	14371	14887	13209	2382145	33345960750	00	0.00	N	5	-1033
162	20211018	14371	15490	16307	14199	4121817	63115030700	00	0.00	N	5	-1076
163	20211012	15447	14242	16006	14070	3423778	51949206350	00	0.00	N	2	1119
164	20211005	14328	15232	15748	13510	4259250	61795897200	00	0.00	N	5	-1291
165	20210927	15873	16442	17185	15524	5591709	92173943100	00	0.00	N	5	-481
166	20210923	16354	16136	16923	15786	3007947	49268182000	00	0.00	N	5	-219
167	20210913	16573	15917	17972	15742	15104823	259220422550	00	0.00	N	2	394
168	20210906	16179	15830	17404	15655	10691574	179254012350	00	0.00	N	2	524
169	20210830	15655	16967	17273	15436	9508298	153179722150	00	0.00	N	5	-1312
170	20210823	16967	16967	20246	16179	33902818	605900001300	00	0.00	N	2	306
171	20210817	16661	16442	18016	14736	31999089	538421459950	00	0.00	N	5	-87
172	20210809	16748	11938	17666	11807	56565966	863300127550	00	0.00	N	2	4941
173	20210802	11807	11413	12156	11282	5177044	61214140450	00	0.00	N	2	307
174	20210726	11500	11151	11675	10844	4445703	50298592300	00	0.00	N	2	393
175	20210719	11107	11194	11719	10670	6210366	69505415500	00	0.00	N	5	-131
176	20210712	11238	10145	11632	9970	11313903	125467157350	00	0.00	N	2	1137