KissMeData/005950/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	6710	6350	7480	6130	4300094	30564932620	00	0.00	N	2	360
3	20250113	6350	6440	6550	6310	166073	1064484690	00	0.00	N	5	-100
4	20250106	6450	6270	6620	6110	263191	1711464210	00	0.00	N	2	190
5	20241230	6260	6000	6350	5900	142591	870536080	00	0.00	N	2	260
6	20241223	6000	6220	6520	5980	177627	1106225110	00	0.00	N	5	-220
7	20241216	6220	6360	6640	6220	274854	1780809360	00	0.00	N	5	-130
8	20241209	6350	5990	6380	5520	454804	2720723360	00	0.00	N	2	360
9	20241202	5990	6650	6920	5810	682960	4379284510	00	0.00	N	5	-640
10	20241125	6630	6650	6950	6560	243870	1647709740	00	0.00	N	5	-20
11	20241118	6650	6500	6870	6490	310676	2077260050	00	0.00	N	2	90
12	20241111	6560	7690	9100	6400	2544780	20223213040	00	0.00	N	5	-1120
13	20241104	7680	7600	8080	7410	307309	2392244970	00	0.00	N	5	-10
14	20241028	7690	7480	7890	7480	183339	1415837570	00	0.00	N	2	160
15	20241021	7530	8140	8200	7520	311744	2448516940	00	0.00	N	5	-620
16	20241014	8150	8620	8690	8000	300208	2498886660	00	0.00	N	5	-470
17	20241007	8620	8610	8990	8580	208258	1833199580	00	0.00	N	5	-20
18	20240930	8640	9060	9480	8530	233663	2078133920	00	0.00	N	5	-420
19	20240923	9060	8420	9110	8420	672833	5959499310	00	0.00	N	2	640
20	20240919	8420	8580	8700	8360	159541	1353679490	00	0.00	N	5	-130
21	20240909	8550	8230	8790	8100	438059	3703277830	00	0.00	N	2	50
22	20240902	8500	9510	10450	8500	1263472	11975377860	00	0.00	N	5	-1010
23	20240826	9510	9670	10390	9090	2615841	25583661630	00	0.00	N	5	-140
24	20240819	9650	9070	11320	8700	10952237	113463820980	00	0.00	N	2	970
25	20240812	8680	7910	9920	7910	2932271	27022119730	00	0.00	N	2	690
26	20240805	7990	8500	8710	7130	591844	4631729070	00	0.00	N	5	-760
27	20240729	8750	9030	9180	8710	293788	2619101550	00	0.00	N	5	-280
28	20240722	9030	9740	9790	8650	419183	3832577450	00	0.00	N	5	-770
29	20240715	9800	10030	10050	9590	271774	2666160020	00	0.00	N	5	-230
30	20240708	10030	9800	10430	9710	402052	4032771750	00	0.00	N	2	210
31	20240701	9820	10300	10410	9810	516879	5183368820	00	0.00	N	5	-380
32	20240624	10200	10870	10880	10100	487481	5075935220	00	0.00	N	5	-680
33	20240617	10880	11170	11490	10850	322690	3562095280	00	0.00	N	5	-310
34	20240610	11190	11490	12100	11160	702269	8176076620	00	0.00	N	5	-330
35	20240603	11520	11000	12100	10980	663921	7663359820	00	0.00	N	2	550
36	20240527	10970	11120	11340	10850	426535	4717127030	00	0.00	N	5	-150
37	20240520	11120	11650	11650	11100	394508	4473403820	00	0.00	N	5	-470
38	20240513	11590	11820	11900	11550	293568	3437527110	00	0.00	N	5	-220
39	20240507	11810	12000	12100	11790	276008	3296222180	00	0.00	N	5	-160
40	20240429	11970	11930	12330	11900	346779	4204672710	00	0.00	N	2	80
41	20240422	11890	11510	12150	11510	363807	4299596170	00	0.00	N	2	380
42	20240415	11510	12000	12110	11320	531986	6183480450	00	0.00	N	5	-630
43	20240408	12140	12400	12400	11980	418118	5088132380	00	0.00	N	5	-250
44	20240401	12390	13100	13170	12320	761475	9722011130	00	0.00	N	5	-710
45	20240325	13100	13880	13910	13020	1156792	15652912810	00	0.00	N	5	-780
46	20240318	13880	14500	14620	13810	1600387	22763532100	00	0.00	N	5	-160
47	20240311	14040	14320	14910	13900	3060770	43947893790	00	0.00	N	5	-270
48	20240304	14310	13950	15300	13600	4975468	71720847340	00	0.00	N	2	280
49	20240226	14030	13250	15760	13070	12091146	175259232360	00	0.00	N	2	1100
50	20240219	12930	13250	13600	12050	1323419	17392372850	00	0.00	N	5	-310
51	20240213	13240	12920	13400	12680	1090994	14264769390	00	0.00	N	2	330
52	20240205	12910	12490	14490	12370	8401732	115501083610	00	0.00	N	2	550
53	20240129	12360	12550	12800	12050	731308	9026149690	00	0.00	N	5	-190
54	20240122	12550	12280	14500	11730	3581376	46890304640	00	0.00	N	2	350
55	20240115	12200	13270	13330	12100	844869	10702039950	00	0.00	N	5	-1130
56	20240108	13330	14250	14280	13290	1057595	14558955040	00	0.00	N	5	-570
57	20240102	13900	13700	14660	13170	2125740	29892963930	00	0.00	N	2	230
58	20231226	13670	13600	13690	13230	585170	7871540180	00	0.00	N	2	100
59	20231218	13570	13390	14050	13370	1336444	18190733660	00	0.00	N	2	200
60	20231211	13370	13910	14450	13200	2354882	32344521430	00	0.00	N	5	-300
61	20231204	13670	14390	15180	13130	4719665	66519387190	00	0.00	N	5	-630
62	20231127	14300	13060	16390	12570	9012173	136367410830	00	0.00	N	2	1300
63	20231120	13000	13200	13470	12980	512515	6756831460	00	0.00	N	5	-150
64	20231113	13150	13500	13920	13000	676251	9094381440	00	0.00	N	5	-220
65	20231106	13370	14180	15380	13230	1439780	20798659890	00	0.00	N	5	-120
66	20231030	13490	12080	13570	11780	896755	11293331400	00	0.00	N	2	1240
67	20231023	12250	12960	13490	12030	882897	11256933470	00	0.00	N	5	-1050
68	20231016	13300	14910	15360	13000	745037	10702229780	00	0.00	N	5	-1740
69	20231010	15040	15400	15790	14310	864683	13022008410	00	0.00	N	2	350
70	20231004	14690	15280	15280	14000	420074	6178297580	00	0.00	N	5	-710
71	20230925	15400	15500	15700	14500	456834	6924934850	00	0.00	N	5	-390
72	20230918	15790	17170	17190	15420	807513	13199682350	00	0.00	N	5	-1400
73	20230911	17190	18100	18220	16650	1038554	17913358890	00	0.00	N	5	-860
74	20230904	18050	19020	19680	17870	1490105	28028802270	00	0.00	N	5	-960
75	20230828	19010	17570	23000	17330	6693369	138095786510	00	0.00	N	2	1470
76	20230821	17540	18210	18920	17260	1278464	22904484280	00	0.00	N	5	-750
77	20230814	18290	20450	20450	17890	1371277	25865186060	00	0.00	N	5	-1810
78	20230807	20100	21500	21500	19490	1943234	39161808490	00	0.00	N	5	-1550
79	20230731	21650	22300	23650	21000	2147444	47904900500	00	0.00	N	5	-700
80	20230724	22350	24900	25100	21150	5672785	130531431900	00	0.00	N	5	-2800
81	20230717	25150	26350	28000	25000	3835878	100754364200	00	0.00	N	5	-1200
82	20230710	26350	25800	26550	24800	3037505	78168999850	00	0.00	N	2	550
83	20230703	25800	26450	27750	25500	3627649	96735160450	00	0.00	N	5	-450
84	20230626	26250	29500	29600	25550	4259860	116150901100	00	0.00	N	5	-3450
85	20230619	29700	32300	33850	29050	8177400	255689090000	00	0.00	N	5	-3400
86	20230612	33100	29750	38850	29050	47453316	1619483162600	00	0.00	N	2	3600
87	20230605	29500	26350	32150	25300	33190127	979951092400	00	0.00	N	2	2500
88	20230530	27000	20750	33500	20550	36640679	1068190196250	00	0.00	N	2	6250
89	20230522	20750	20750	20750	20750	0	0	00	0.00	N	3	0
90	20230515	20750	20750	20750	20750	0	0	00	0.00	N	3	0
91	20230508	20750	20750	20750	20750	0	0	00	0.00	N	3	0
92	20230502	20750	20750	20750	20750	0	0	00	0.00	N	3	0
93	20230424	20750	23050	24150	20150	18652118	418294969550	00	0.00	N	5	-1525
94	20230417	22275	22225	28600	20675	59718542	1430760654400	00	0.00	N	5	-525
95	20230410	22800	26150	31500	21700	29783378	765669672600	00	0.00	N	5	-3050
96	20230403	25850	24700	25900	23000	16704876	411942154500	00	0.00	N	2	1975
97	20230327	23875	25700	27500	22800	27534976	692658219000	00	0.00	N	5	-2375
98	20230320	26250	15000	27750	14725	64951516	1433122605600	00	0.00	N	2	10550
99	20230313	15700	15900	17475	15175	20836374	341144109500	00	0.00	N	5	-175
100	20230306	15875	15350	19725	14000	73400492	1269551413650	00	0.00	N	2	1800
101	20230227	14075	10200	14275	10050	43546236	557626980350	00	0.00	N	2	3700
102	20230220	10375	11175	11250	10125	5514352	58481343750	00	0.00	N	5	-525
103	20230213	10900	10100	11075	10000	7714408	80928899750	00	0.00	N	2	700
104	20230206	10200	9725	11450	9600	13429756	142163190380	00	0.00	N	2	475
105	20230130	9725	9560	10025	9335	6026980	58660720980	00	0.00	N	2	220
106	20230125	9505	9300	9970	9185	4587234	43860376670	00	0.00	N	2	305
107	20230116	9200	9625	9825	9025	4645614	43476835500	00	0.00	N	5	-500
108	20230109	9700	9575	10275	9400	5957270	58861269250	00	0.00	N	2	325
109	20230102	9375	9150	9725	8775	5826402	53856865700	00	0.00	N	2	275
110	20221226	9100	9525	9850	9025	3941542	37255643100	00	0.00	N	5	-450
111	20221219	9550	10400	10825	9450	6982162	70185965100	00	0.00	N	5	-825
112	20221212	10375	10725	11000	10225	5737988	60849416200	00	0.00	N	5	-375
113	20221205	10750	12475	12550	10600	8491624	96343011300	00	0.00	N	5	-1800
114	20221128	12550	12725	13050	10950	21479454	259057281200	00	0.00	N	5	-275
115	20221121	12825	13675	14175	12700	12250842	164546953400	00	0.00	N	5	-550
116	20221114	13375	14825	15350	13175	21123484	301192798100	00	0.00	N	5	-1700
117	20221107	15075	13250	16250	12925	52624750	772717916750	00	0.00	N	2	1700
118	20221031	13375	9900	15775	9400	69825392	920215700600	00	0.00	N	2	3675
119	20221024	9700	11200	11250	9075	17885068	175592716200	00	0.00	N	5	-1300
120	20221017	11000	10875	12225	10875	15364476	177756262950	00	0.00	N	5	-225
121	20221011	11225	11250	11650	10675	8943278	99683659750	00	0.00	N	5	-500
122	20221004	11725	10825	12025	10250	14393006	163766626950	00	0.00	N	2	1200
123	20220926	10525	12150	12650	10325	16830188	192355558100	00	0.00	N	5	-2000
124	20220919	12525	14700	15025	12400	21340916	290440447650	00	0.00	N	5	-2575
125	20220913	15100	15000	17125	14725	22283188	353561523150	00	0.00	N	2	650
126	20220905	14450	11750	14750	11250	19148908	251990962750	00	0.00	N	2	2525
127	20220829	11925	9450	13350	9400	26935938	314138124250	00	0.00	N	2	2175
128	20220822	9750	8350	9875	8275	12140020	112476038800	00	0.00	N	2	1275
129	20220816	8475	8100	9000	7800	8466276	72092367250	00	0.00	N	2	375
130	20220808	8100	7750	8375	7600	3630176	29296651400	00	0.00	N	2	250
131	20220801	7850	7450	8100	7450	4218522	33238096950	00	0.00	N	2	425
132	20220725	7425	7325	7675	7300	1726732	12844631150	00	0.00	N	2	100
133	20220718	7325	7300	7500	7150	1967126	14403173500	00	0.00	N	2	25
134	20220711	7300	7250	7350	6650	2704144	18925028050	00	0.00	N	2	50
135	20220704	7250	7425	7450	6900	3498250	25029715600	00	0.00	N	5	-175
136	20220627	7425	7375	7900	7200	3852702	29229884000	00	0.00	N	2	150
137	20220620	7275	7825	7875	6700	5034064	36522023100	00	0.00	N	5	-525
138	20220613	7800	7475	8150	6550	11383900	85372698350	00	0.00	N	2	225
139	20220607	7575	7625	7750	7350	1800710	13537796300	00	0.00	N	5	-75
140	20220530	7650	7550	7800	7475	1593144	12141621550	00	0.00	N	2	175
141	20220523	7475	8000	8075	7475	2772914	21421569100	00	0.00	N	5	-575
142	20220516	8050	7725	8200	7525	6118062	48799607400	00	0.00	N	2	450
143	20220509	7600	8050	8125	7350	4135086	31731846950	00	0.00	N	5	-450
144	20220502	8050	7700	8150	7675	3528482	28035437650	00	0.00	N	2	200
145	20220425	7850	7175	7975	6600	8517054	64011409150	00	0.00	N	2	475
146	20220418	7375	7300	7525	7275	2199812	16319358450	00	0.00	N	2	50
147	20220411	7325	7400	7550	7200	2487958	18347478900	00	0.00	N	3	0
148	20220404	7325	7050	7375	7000	2702132	19472700450	00	0.00	N	2	250
149	20220328	7075	7100	7225	6925	2650988	18750477100	00	0.00	N	2	150
150	20220321	6925	6525	7050	6500	3744166	25521093600	00	0.00	N	2	425
151	20220314	6500	6325	6700	6150	2833234	18309824950	00	0.00	N	2	125
152	20220307	6375	6400	6475	6100	1412254	8816809100	00	0.00	N	5	-125
153	20220228	6500	6075	6650	6075	1790786	11447418600	00	0.00	N	2	350
154	20220221	6150	6325	6550	6000	2384046	14849549550	00	0.00	N	5	-300
155	20220214	6450	6375	6575	6075	2141224	13543456150	00	0.00	N	5	-50
156	20220207	6500	6550	6750	6325	1979318	12978984500	00	0.00	N	5	-25
157	20220203	6525	6500	6550	6325	808314	5219384800	00	0.00	N	2	175
158	20220124	6350	6800	6875	6050	3704438	23484635750	00	0.00	N	5	-600
159	20220117	6950	7500	7500	6825	3021774	21428532100	00	0.00	N	5	-575
160	20220110	7525	7700	7925	7375	4809448	36695621500	00	0.00	N	5	-225
161	20220103	7750	7275	7775	7000	6951384	51525666600	00	0.00	N	2	475
162	20211227	7275	7275	7500	7150	3120044	22749475400	00	0.00	N	3	0
163	20211220	7275	7250	7425	6950	3673924	26554527150	00	0.00	N	5	-25
164	20211213	7300	8050	8075	7150	5641940	42320333150	00	0.00	N	5	-700
165	20211206	8000	8200	8425	7750	8112650	65067157500	00	0.00	N	5	-375
166	20211129	8375	7775	8750	7550	15191232	123035552300	00	0.00	N	2	250
167	20211122	8125	7600	8575	7125	26044232	203862394050	00	0.00	N	2	550
168	20211115	7575	6800	8025	6425	25599728	190743957750	00	0.00	N	2	800
169	20211108	6775	6925	6975	6325	4523052	30186040500	00	0.00	N	5	-100
170	20211101	6875	7625	7625	6800	5491202	38825398900	00	0.00	N	5	-725
171	20211025	7600	7650	8000	7500	4734370	36680454400	00	0.00	N	5	-25
172	20211018	7625	8125	8150	7375	6571082	51489332500	00	0.00	N	5	-525
173	20211012	8150	7750	8325	7675	6585184	53000022750	00	0.00	N	2	375
174	20211005	7775	8650	8725	7625	11723762	95507128200	00	0.00	N	5	-1025
175	20210927	8800	8325	9150	7725	24331034	208041568600	00	0.00	N	2	450
176	20210923	8350	8725	9075	8175	13153558	114148500100	00	0.00	N	5	-475
177	20210913	8825	7500	9175	7300	35504876	297098898200	00	0.00	N	2	1275
178	20210906	7550	6600	7600	6525	17044616	122013344700	00	0.00	N	2	925
179	20210830	6625	6600	6725	6450	4053094	26805399150	00	0.00	N	2	100
180	20210823	6525	5800	6650	5700	4978340	31512641000	00	0.00	N	2	775
181	20210817	5750	6575	6575	5650	4187408	25877731500	00	0.00	N	5	-825
182	20210809	6575	6575	6725	6350	6441378	42336674600	00	0.00	N	2	125
183	20210802	6450	5900	6550	5850	6575782	41569423900	00	0.00	N	2	550
184	20210726	5900	5900	6250	5825	3252950	19607117600	00	0.00	N	3	0
185	20210719	5900	5975	5975	5800	1387894	8201110500	00	0.00	N	5	-100
186	20210712	6000	5925	6100	5900	1729814	10368210300	00	0.00	N	2	50