KissMeData/003160/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	15790	14610	16280	14400	2960961	46001079875	00	0.00	N	2	1390
3	20250507	14400	14200	15140	14050	802106	11750968130	00	0.00	N	2	280
4	20250428	14120	14760	14760	13830	877327	12518744310	00	0.00	N	5	-680
5	20250421	14800	13290	15000	13210	1792043	25448320840	00	0.00	N	2	1320
6	20250414	13480	14120	14170	12840	1443780	19528294920	00	0.00	N	5	-220
7	20250407	13700	13000	13940	12040	1985298	25759258830	00	0.00	N	5	-120
8	20250331	13820	13060	15080	12610	2857141	40235801135	00	0.00	N	2	170
9	20250324	13650	14940	15370	13540	2676140	39082610240	00	0.00	N	5	-1290
10	20250317	14940	13630	15830	13400	7704296	113300864735	00	0.00	N	2	1870
11	20250310	13070	11550	13480	10870	4586674	56813331240	00	0.00	N	2	1430
12	20250304	11640	12810	13290	11300	5072787	62227979060	00	0.00	N	5	-1580
13	20250224	13220	17410	17600	13110	4862561	74306787390	00	0.00	N	5	-4740
14	20250217	17960	16200	20650	16180	11681121	212184540690	00	0.00	N	2	1800
15	20250210	16160	15200	16760	14770	3182929	51162323120	00	0.00	N	2	810
16	20250203	15350	16350	16390	14730	2959762	46097799280	00	0.00	N	5	-1670
17	20250131	17020	16970	17690	16840	594247	10270936650	00	0.00	N	5	-1380
18	20250120	18400	18580	19420	18060	2742305	51887646720	00	0.00	N	2	100
19	20250113	18300	18110	18640	16980	3325688	59302196430	00	0.00	N	5	-120
20	20250106	18420	15800	19310	15670	7043565	124025446530	00	0.00	N	2	3050
21	20241230	15370	13820	16320	13650	3372234	50507114380	00	0.00	N	2	1550
22	20241223	13820	11050	14390	10880	4233790	54864712960	00	0.00	N	2	3050
23	20241216	10770	11660	11910	10750	1126967	12842437980	00	0.00	N	5	-570
24	20241209	11340	10100	11720	9860	1550462	16639072980	00	0.00	N	2	790
25	20241202	10550	11240	11920	10240	1967615	21903385930	00	0.00	N	5	-680
26	20241125	11230	13280	13600	11190	1835926	22354084360	00	0.00	N	5	-1830
27	20241118	13060	13760	13990	12720	1389507	18583865800	00	0.00	N	5	-600
28	20241111	13660	16180	16180	13380	1989263	28584929390	00	0.00	N	5	-2690
29	20241104	16350	17050	17620	15550	2527308	42242794610	00	0.00	N	5	-700
30	20241028	17050	20600	21000	17010	9119014	177637353790	00	0.00	N	5	-3250
31	20241021	20300	18010	20700	17380	5668237	107252743340	00	0.00	N	2	2030
32	20241014	18270	17200	19750	17100	8140763	153630999140	00	0.00	N	2	1310
33	20241007	16960	15800	18120	15500	5355856	91031499290	00	0.00	N	2	1370
34	20240930	15590	14950	15780	14150	997677	15088934770	00	0.00	N	2	290
35	20240923	15300	14150	15950	14050	2756055	41432866170	00	0.00	N	2	1120
36	20240919	14180	13950	14870	13260	1251204	17593437000	00	0.00	N	2	20
37	20240909	14160	10990	15090	10910	5571651	76160005950	00	0.00	N	2	2840
38	20240902	11320	13660	13660	11250	1950256	23813683060	00	0.00	N	5	-2290
39	20240826	13610	16130	16130	13300	2523244	36075399700	00	0.00	N	5	-2350
40	20240819	15960	16900	17500	15360	2940580	48183568940	00	0.00	N	5	-670
41	20240812	16630	15130	17240	14910	3458305	55721574720	00	0.00	N	2	1610
42	20240805	15020	15300	15900	12640	6419371	95785799690	00	0.00	N	5	-930
43	20240729	15950	16750	19790	15950	11444583	205049025260	00	0.00	N	5	-600
44	20240722	16550	18300	19410	16210	5447103	96625663810	00	0.00	N	5	-1800
45	20240715	18350	20250	20600	17600	6869365	130612560900	00	0.00	N	5	-1800
46	20240708	20150	22750	23650	19630	7609507	167870871190	00	0.00	N	5	-2800
47	20240701	22950	26600	27650	21750	17648217	436007971700	00	0.00	N	5	-3650
48	20240624	26600	25350	30800	25150	20901616	592371452750	00	0.00	N	2	700
49	20240617	25900	20500	27100	20300	30520489	753159228150	00	0.00	N	2	4950
50	20240610	20950	19900	22800	19430	10092682	215816318100	00	0.00	N	2	650
51	20240603	20300	20850	25800	19150	29193713	658725320580	00	0.00	N	5	-700
52	20240527	21000	19170	21950	16400	15479565	301948715090	00	0.00	N	2	1830
53	20240520	19170	19910	21500	18020	11550152	230292242020	00	0.00	N	5	-420
54	20240513	19590	17580	20000	16500	7227771	134323433000	00	0.00	N	2	2290
55	20240507	17300	20900	22750	17050	8635232	171823473860	00	0.00	N	5	-2450
56	20240429	19750	19640	21450	18330	5242779	104081540530	00	0.00	N	2	350
57	20240422	19400	19680	20250	18100	9768510	187015609280	00	0.00	N	5	-1700
58	20240415	21100	18950	25350	18580	43696336	941931432250	00	0.00	N	2	2160
59	20240408	18940	15420	20100	14170	38765084	682168753560	00	0.00	N	2	3540
60	20240401	15400	13250	17200	10940	36174300	533509902850	00	0.00	N	2	2650
61	20240325	12750	9600	14030	9240	25863784	317294381680	00	0.00	N	2	3150
62	20240318	9600	10380	11000	9360	8341644	84596931770	00	0.00	N	5	-780
63	20240311	10380	11410	11500	9910	8233638	88006771460	00	0.00	N	5	-1410
64	20240304	11790	8840	12550	8830	25806688	289994763560	00	0.00	N	2	3070
65	20240226	8720	8710	9290	8150	4527436	39245068500	00	0.00	N	5	-50
66	20240219	8770	6200	8950	6170	14970837	117750417830	00	0.00	N	2	2530
67	20240213	6240	6070	6330	6020	581567	3602413720	00	0.00	N	2	240
68	20240205	6000	6110	6110	5800	352923	2099381750	00	0.00	N	5	-50
69	20240129	6050	6470	6510	5900	648733	3992562360	00	0.00	N	5	-410
70	20240122	6460	6290	6680	6280	1199468	7771013720	00	0.00	N	2	260
71	20240115	6200	6220	6260	5630	463052	2804948800	00	0.00	N	5	-10
72	20240108	6210	6460	6660	6130	795204	5105491140	00	0.00	N	5	-210
73	20240102	6420	6380	6910	6330	1439821	9474046270	00	0.00	N	2	120
74	20231226	6300	6400	6470	6190	614208	3869233870	00	0.00	N	5	-100
75	20231218	6400	6120	6580	6100	1246377	7864157810	00	0.00	N	2	300
76	20231211	6100	5700	7110	5650	5112179	33116988420	00	0.00	N	2	450
77	20231204	5650	5840	5930	5510	589175	3356366910	00	0.00	N	5	-130
78	20231127	5780	6080	6220	5760	537334	3192242610	00	0.00	N	5	-300
79	20231120	6080	6040	6290	5960	455308	2798603760	00	0.00	N	2	120
80	20231113	5960	6470	6470	5650	1158358	6849573570	00	0.00	N	5	-400
81	20231106	6360	6920	7000	6300	1180095	7928974350	00	0.00	N	5	-460
82	20231030	6820	6520	6960	6260	596159	3961321750	00	0.00	N	2	260
83	20231023	6560	6690	7150	6480	753766	5119159630	00	0.00	N	5	-170
84	20231016	6730	7370	7580	6670	756676	5417205930	00	0.00	N	5	-770
85	20231010	7500	7070	7630	6740	865863	6297152820	00	0.00	N	2	430
86	20231004	7070	7160	7340	6750	616605	4324359790	00	0.00	N	5	-180
87	20230925	7250	7730	7800	7010	1028078	7479560110	00	0.00	N	5	-560
88	20230918	7810	8770	8950	7150	4284573	33649581990	00	0.00	N	5	-1090
89	20230911	8900	7450	9130	7160	5975774	51599516780	00	0.00	N	2	1450
90	20230904	7450	8090	8240	7320	890022	6915734470	00	0.00	N	5	-550
91	20230828	8000	7770	8020	7610	698302	5459685930	00	0.00	N	2	390
92	20230821	7610	7410	7850	7000	544647	4015061030	00	0.00	N	2	210
93	20230814	7400	7550	7560	6890	381212	2743943270	00	0.00	N	5	-160
94	20230807	7560	7890	8030	7430	505366	3869842360	00	0.00	N	5	-320
95	20230731	7880	8050	8150	7580	440756	3435778190	00	0.00	N	5	-120
96	20230724	8000	7890	8050	7260	711078	5380937660	00	0.00	N	2	210
97	20230717	7790	8010	8420	7710	1077668	8779152960	00	0.00	N	5	-210
98	20230710	8000	7610	8080	7190	644321	4969238120	00	0.00	N	2	390
99	20230703	7610	7560	8150	7500	905927	7065098180	00	0.00	N	2	40
100	20230626	7570	7500	7670	7340	422096	3163408310	00	0.00	N	2	60
101	20230619	7510	7430	7660	7220	709711	5292992630	00	0.00	N	2	70
102	20230612	7440	7170	8500	6900	2265901	17151317080	00	0.00	N	2	320
103	20230605	7120	7050	7380	6930	440500	3115410990	00	0.00	N	2	20
104	20230530	7100	7030	7210	6870	325357	2293145950	00	0.00	N	2	230
105	20230522	6870	7330	7370	6800	656582	4623606670	00	0.00	N	5	-270
106	20230515	7140	6930	7300	6400	645801	4368211860	00	0.00	N	2	340
107	20230508	6800	6970	7140	6700	363535	2498118960	00	0.00	N	5	-70
108	20230502	6870	6830	7300	6710	457629	3192839620	00	0.00	N	2	120
109	20230424	6750	8680	8680	6740	2137522	15832997140	00	0.00	N	5	-1760
110	20230417	8510	7830	8650	7720	2846433	23319953960	00	0.00	N	2	580
111	20230410	7930	6300	8030	6190	4921482	36417850740	00	0.00	N	2	1690
112	20230403	6240	6050	6470	5660	1442977	8759950750	00	0.00	N	2	210
113	20230327	6030	5880	6220	5610	2096182	12456095030	00	0.00	N	2	220
114	20230320	5810	5170	5900	4905	1679985	9310647440	00	0.00	N	2	640
115	20230313	5170	4900	5230	4590	517156	2508941970	00	0.00	N	2	270
116	20230306	4900	5060	5180	4850	308078	1547705565	00	0.00	N	5	-160
117	20230227	5060	5210	5210	5000	166660	850283250	00	0.00	N	5	-190
118	20230220	5250	5340	5370	5140	259781	1361567400	00	0.00	N	5	-110
119	20230213	5360	5290	5540	5170	395649	2130244250	00	0.00	N	2	60
120	20230206	5300	5250	5460	5150	286450	1525891110	00	0.00	N	2	50
121	20230130	5250	5280	5400	5100	351415	1845093190	00	0.00	N	3	0
122	20230125	5250	5100	5280	5070	220813	1147971110	00	0.00	N	2	180
123	20230116	5070	5090	5170	4960	151518	765359125	00	0.00	N	3	0
124	20230109	5070	4930	5170	4930	255928	1283006310	00	0.00	N	2	230
125	20230102	4840	4705	4930	4385	349241	1644528965	00	0.00	N	2	95
126	20221226	4745	4960	5150	4650	415090	2052252405	00	0.00	N	5	-205
127	20221219	4950	5260	5300	4935	331082	1677984170	00	0.00	N	5	-310
128	20221212	5260	5440	5530	5180	574869	3075276040	00	0.00	N	5	-140
129	20221205	5400	5080	6120	4930	4395997	24693847570	00	0.00	N	2	320
130	20221128	5080	4850	5120	4685	392468	1941635430	00	0.00	N	2	230
131	20221121	4850	4800	4890	4660	248986	1189662310	00	0.00	N	2	95
132	20221114	4755	4710	4970	4630	388848	1863338000	00	0.00	N	2	65
133	20221107	4690	4240	4750	4240	405633	1820578475	00	0.00	N	2	420
134	20221031	4270	4400	4435	4190	179110	771083765	00	0.00	N	5	-70
135	20221024	4340	4235	4635	4230	606026	2714492500	00	0.00	N	2	200
136	20221017	4140	4080	4535	4075	454504	1948671525	00	0.00	N	5	-10
137	20221011	4150	4460	4460	4000	472334	1957871640	00	0.00	N	5	-350
138	20221004	4500	4400	4775	4350	333124	1505065970	00	0.00	N	2	245
139	20220926	4255	4840	4950	4065	838837	3739176245	00	0.00	N	5	-795
140	20220919	5050	5800	5840	4990	370011	1972514340	00	0.00	N	5	-790
141	20220913	5840	5770	6120	5660	281754	1664618860	00	0.00	N	2	80
142	20220905	5760	5870	5980	5650	136002	787498330	00	0.00	N	5	-210
143	20220829	5970	5800	6160	5780	141803	848875790	00	0.00	N	5	-90
144	20220822	6060	6190	6200	5860	171683	1032320260	00	0.00	N	5	-180
145	20220816	6240	6230	6370	5920	194517	1213016090	00	0.00	N	2	10
146	20220808	6230	6770	6880	6070	608920	3883964960	00	0.00	N	5	-570
147	20220801	6800	6430	6900	6420	271748	1796295810	00	0.00	N	2	330
148	20220725	6470	6320	6520	6190	180815	1152992050	00	0.00	N	2	200
149	20220718	6270	6010	6400	5960	318130	1960571090	00	0.00	N	2	320
150	20220711	5950	5910	6170	5700	366991	2155662490	00	0.00	N	2	40
151	20220704	5910	5800	5980	5450	468261	2691415750	00	0.00	N	2	220
152	20220627	5690	6140	6400	5610	461876	2789666340	00	0.00	N	5	-400
153	20220620	6090	6900	7000	5600	1492570	9204771020	00	0.00	N	5	-780
154	20220613	6870	7600	8050	6740	669017	4842478070	00	0.00	N	5	-840
155	20220607	7710	7800	7800	7250	311763	2378408370	00	0.00	N	5	-50
156	20220530	7760	7830	7930	7720	219105	1707608530	00	0.00	N	2	30
157	20220523	7730	8020	8150	7650	537610	4230536290	00	0.00	N	5	-270
158	20220516	8000	8030	8440	7810	664003	5386827350	00	0.00	N	5	-30
159	20220509	8030	8710	8820	7850	1021217	8412341990	00	0.00	N	5	-780
160	20220502	8810	8970	9340	8400	2483632	22197680530	00	0.00	N	2	60
161	20220425	8750	8710	8900	8310	1316529	11302044450	00	0.00	N	5	-10
162	20220418	8760	7700	8830	7700	1894498	15763302010	00	0.00	N	2	1060
163	20220411	7700	7770	8200	7360	2862327	22361594900	00	0.00	N	5	-70
164	20220404	7770	7850	7980	7580	386425	3004610490	00	0.00	N	5	-160
165	20220328	7930	7960	8210	7800	652646	5223242480	00	0.00	N	5	-70
166	20220321	8000	7870	8150	7740	807754	6405570990	00	0.00	N	2	260
167	20220314	7740	7430	7930	7100	667062	5019837700	00	0.00	N	2	310
168	20220307	7430	7680	7700	7350	357081	2675773030	00	0.00	N	5	-320
169	20220228	7750	7510	7800	7410	398875	3039672490	00	0.00	N	2	230
170	20220221	7520	7800	7880	7390	663161	5083971960	00	0.00	N	5	-320
171	20220214	7840	7900	8100	7650	945057	7411884980	00	0.00	N	5	-210
172	20220207	8050	8450	8450	7960	880444	7186112430	00	0.00	N	5	-460
173	20220203	8510	8290	8570	8230	626368	5257970550	00	0.00	N	2	480
174	20220124	8030	8300	8300	7600	1982901	15722460870	00	0.00	N	5	-320
175	20220117	8350	9480	9680	8260	2277237	20269815780	00	0.00	N	5	-1130
176	20220110	9480	9380	9760	8980	1869803	17591989130	00	0.00	N	2	30
177	20220103	9450	9510	10400	9110	4934192	48001917140	00	0.00	N	2	90
178	20211227	9360	9090	9530	8620	2352399	21416193180	00	0.00	N	2	210
179	20211220	9150	8250	9460	8100	5844181	52641352760	00	0.00	N	2	910
180	20211213	8240	7790	8600	7670	2170397	17783732430	00	0.00	N	2	420
181	20211206	7820	8030	8240	7670	993566	7895883360	00	0.00	N	5	-240
182	20211129	8060	7630	8220	7210	1743975	13413585120	00	0.00	N	2	50
183	20211122	8010	8570	8740	8010	1276161	10724734680	00	0.00	N	5	-420
184	20211115	8430	7800	8620	7780	1680649	13963035130	00	0.00	N	2	700
185	20211108	7730	8710	8720	7410	1831435	14556494250	00	0.00	N	5	-890
186	20211101	8620	7900	8930	7810	1907125	16258594700	00	0.00	N	2	710
187	20211025	7910	7600	8120	7390	1398710	10932719090	00	0.00	N	2	360
188	20211018	7550	7380	8250	7010	1977604	14529586050	00	0.00	N	2	240
189	20211012	7310	7040	7490	6850	552174	3990997640	00	0.00	N	2	270
190	20211005	7040	7370	7370	6600	1201034	8365713390	00	0.00	N	5	-340
191	20210927	7380	8220	8520	7350	1034334	8121671240	00	0.00	N	5	-820
192	20210923	8200	8180	8330	8000	307379	2495440540	00	0.00	N	5	-40
193	20210913	8240	8450	8640	8000	1180025	9806193300	00	0.00	N	5	-250
194	20210906	8490	9060	9290	8240	1509385	13174318720	00	0.00	N	5	-660
195	20210830	9150	10050	10050	9000	1781243	16845045900	00	0.00	N	5	-750
196	20210823	9900	9470	10200	9170	1983156	19335030330	00	0.00	N	2	400
197	20210817	9500	10100	10150	9460	2061704	20208324120	00	0.00	N	5	-600
198	20210809	10100	9420	10750	9300	6905648	69373358400	00	0.00	N	2	800
199	20210802	9300	9010	10300	8900	5394777	52184685280	00	0.00	N	2	260
200	20210726	9040	8870	9550	8870	3599417	33267576130	00	0.00	N	2	260
201	20210719	8780	8360	9050	8080	2297608	19670964960	00	0.00	N	2	340
202	20210712	8440	8630	8920	8300	1398848	11964563860	00	0.00	N	5	-270