KissMeData/016250/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250331	14350	14450	14670	14180	9135	132013660	00	0.00	N	5	-360
3	20250324	14710	14300	14850	13900	14930	217314115	00	0.00	N	2	410
4	20250317	14300	14060	14400	13500	11032	155959200	00	0.00	N	2	170
5	20250310	14130	14310	14500	14010	8534	121875835	00	0.00	N	5	-180
6	20250304	14310	14050	14490	13520	10707	150156020	00	0.00	N	2	240
7	20250224	14070	14250	14260	13880	10505	147648880	00	0.00	N	5	-160
8	20250217	14230	13840	14250	13840	16646	234330950	00	0.00	N	2	310
9	20250210	13920	13600	14200	13400	32156	441713840	00	0.00	N	2	310
10	20250203	13610	13150	13800	12690	24991	331287440	00	0.00	N	2	460
11	20250131	13150	13010	13200	12930	1678	21952920	00	0.00	N	2	160
12	20250120	12990	13000	13270	12260	11814	152628480	00	0.00	N	5	-70
13	20250113	13060	13300	13450	12640	7512	99026400	00	0.00	N	5	-320
14	20250106	13380	13280	13890	13110	18352	244148650	00	0.00	N	2	100
15	20241230	13280	13200	13450	12330	9518	123860610	00	0.00	N	5	-30
16	20241223	13310	13060	13750	12930	9792	131748800	00	0.00	N	2	250
17	20241216	13060	12900	13520	12620	15318	197793350	00	0.00	N	2	410
18	20241209	12650	13000	13390	11770	40125	489959020	00	0.00	N	5	-750
19	20241202	13400	14150	14270	13290	11214	154635470	00	0.00	N	5	-690
20	20241125	14090	13940	14250	13700	9038	127268040	00	0.00	N	2	10
21	20241118	14080	13900	14260	13500	17414	242445460	00	0.00	N	2	180
22	20241111	13900	14970	15010	13830	23693	341657040	00	0.00	N	5	-1070
23	20241104	14970	15280	15290	14600	9457	141660100	00	0.00	N	5	-210
24	20241028	15180	15630	15690	14880	12703	191966970	00	0.00	N	5	-340
25	20241021	15520	15920	15950	15240	8162	126695410	00	0.00	N	5	-280
26	20241014	15800	16000	16070	15500	14024	222017620	00	0.00	N	5	-190
27	20241007	15990	15330	16020	15330	11720	184909470	00	0.00	N	2	510
28	20240930	15480	16000	16000	15430	10715	166537870	00	0.00	N	5	-520
29	20240923	16000	15620	16060	15400	13616	215020900	00	0.00	N	2	120
30	20240919	15880	15440	16000	15400	6129	95568860	00	0.00	N	2	140
31	20240909	15740	15250	16150	15150	20353	314786340	00	0.00	N	2	480
32	20240902	15260	16550	16700	15240	47239	757295110	00	0.00	N	5	-1140
33	20240826	16400	16970	17950	15510	75273	1254366930	00	0.00	N	5	-530
34	20240819	16930	15600	16990	15600	91728	1500216770	00	0.00	N	2	1100
35	20240812	15830	16190	17180	15490	69657	1101073000	00	0.00	N	5	-340
36	20240805	16170	15800	18740	15640	806397	13773381270	00	0.00	N	2	1430
37	20240729	14740	15070	15150	14600	18482	274037740	00	0.00	N	5	-330
38	20240722	15070	15000	15070	14000	25129	369169550	00	0.00	N	2	310
39	20240715	14760	15070	15110	14500	21387	317081620	00	0.00	N	5	-180
40	20240708	14940	15040	15090	14750	7517	111931510	00	0.00	N	5	-100
41	20240701	15040	15390	15550	14660	16191	241742220	00	0.00	N	5	-460
42	20240624	15500	15640	16100	15190	10043	154074130	00	0.00	N	5	-140
43	20240617	15640	15930	15990	15000	11378	178711020	00	0.00	N	5	-350
44	20240610	15990	16740	16740	15830	6357	101405970	00	0.00	N	5	-120
45	20240603	16110	16260	16690	15890	8069	130491760	00	0.00	N	5	-150
46	20240527	16260	16450	16800	16100	11621	189893160	00	0.00	N	5	-230
47	20240520	16490	16170	16490	16080	11371	185032150	00	0.00	N	2	250
48	20240513	16240	16250	16480	15710	12936	209120130	00	0.00	N	5	-120
49	20240507	16360	16130	16500	16130	5420	88279660	00	0.00	N	5	-80
50	20240429	16440	16180	16500	16130	8292	135201340	00	0.00	N	2	220
51	20240422	16220	15170	16500	15070	23084	363962490	00	0.00	N	2	920
52	20240415	15300	15240	15310	14980	8751	131980100	00	0.00	N	2	60
53	20240408	15240	15410	15460	15150	14981	229657310	00	0.00	N	5	-170
54	20240401	15410	16690	16690	15370	17961	283998990	00	0.00	N	5	-630
55	20240325	16040	16700	16940	15900	26269	427260500	00	0.00	N	5	-660
56	20240318	16700	16940	16960	16560	17383	289472750	00	0.00	N	5	-180
57	20240311	16880	16860	17330	16650	11970	201546420	00	0.00	N	5	-150
58	20240304	17030	17580	17840	16300	22363	383314720	00	0.00	N	5	-630
59	20240226	17660	18050	18130	17390	18271	323446670	00	0.00	N	5	-410
60	20240219	18070	18380	18940	17960	22322	405826600	00	0.00	N	2	40
61	20240213	18030	18000	18480	17930	10506	189150500	00	0.00	N	2	40
62	20240205	17990	18690	18880	17970	21672	394064380	00	0.00	N	5	-600
63	20240129	18590	18600	19110	18100	19178	357487300	00	0.00	N	5	-10
64	20240122	18600	18350	18910	18220	7583	140918490	00	0.00	N	2	420
65	20240115	18180	18790	18890	18000	12947	236237090	00	0.00	N	5	-480
66	20240108	18660	18590	19290	18130	20495	381287110	00	0.00	N	2	70
67	20240102	18590	19280	19280	18490	24233	453745590	00	0.00	N	5	-690
68	20231226	19280	20500	20500	19100	42152	831316350	00	0.00	N	5	-1320
69	20231218	20600	19880	23600	19600	114151	2419273480	00	0.00	N	2	740
70	20231211	19860	20000	20500	19700	27825	556590570	00	0.00	N	2	100
71	20231204	19760	19400	19980	19050	11655	229971700	00	0.00	N	2	310
72	20231127	19450	19750	19750	19060	8806	169638430	00	0.00	N	5	-50
73	20231120	19500	19680	19680	19030	8185	159116910	00	0.00	N	5	-90
74	20231113	19590	18870	19920	18400	18677	356066590	00	0.00	N	2	720
75	20231106	18870	18320	18970	18290	21884	405709760	00	0.00	N	2	580
76	20231030	18290	18100	18750	17690	34078	618907510	00	0.00	N	2	480
77	20231023	17810	17700	21400	17300	249158	4760705400	00	0.00	N	2	100
78	20231016	17710	18860	23150	17660	200949	4074958920	00	0.00	N	5	-1130
79	20231010	18840	18500	19390	18500	11632	220883940	00	0.00	N	2	50
80	20231004	18790	20000	20000	18350	11941	228178870	00	0.00	N	5	-1360
81	20230925	20150	20600	20650	19650	12306	247528470	00	0.00	N	5	-700
82	20230918	20850	21200	21350	20500	12357	257189450	00	0.00	N	5	-350
83	20230911	21200	21300	21450	20850	14632	307974050	00	0.00	N	5	-100
84	20230904	21300	21350	24850	21000	39478	879409900	00	0.00	N	5	-100
85	20230828	21400	21000	21500	20850	7513	159263900	00	0.00	N	2	250
86	20230821	21150	21250	21800	20800	12234	259486500	00	0.00	N	5	-100
87	20230814	21250	22050	22200	20850	11506	245395950	00	0.00	N	5	-800
88	20230807	22050	21750	22600	21400	14464	320767400	00	0.00	N	2	300
89	20230731	21750	21500	22100	21300	14508	313541550	00	0.00	N	2	450
90	20230724	21300	22150	22200	20300	47831	1009784300	00	0.00	N	5	-1100
91	20230717	22400	22400	22500	21900	19059	423109400	00	0.00	N	5	-300
92	20230710	22700	22550	23850	22050	14659	331555800	00	0.00	N	5	-100
93	20230703	22800	23750	24500	22400	21469	502973150	00	0.00	N	5	-900
94	20230626	23700	24750	25500	23350	27893	669364700	00	0.00	N	5	-1050
95	20230619	24750	24900	26350	24600	14187	358618700	00	0.00	N	5	-50
96	20230612	24800	25300	25700	24500	16349	410134700	00	0.00	N	5	-500
97	20230605	25300	25050	25400	24900	7913	198776700	00	0.00	N	2	250
98	20230530	25050	25050	25700	24650	10061	251555750	00	0.00	N	2	50
99	20230522	25000	24700	26300	24650	30063	763902800	00	0.00	N	2	350
100	20230515	24650	24000	24950	23650	16201	394020000	00	0.00	N	2	650
101	20230508	24000	24000	24500	23800	16309	392397200	00	0.00	N	2	400
102	20230502	23600	23600	24000	23400	15045	355047950	00	0.00	N	3	0
103	20230424	23600	25150	25150	23550	25138	605218450	00	0.00	N	5	-1550
104	20230417	25150	24950	25900	24300	38678	964994200	00	0.00	N	2	200
105	20230410	24950	24850	26500	23650	86453	2124466650	00	0.00	N	2	100
106	20230403	24850	25750	27300	24700	48988	1250229350	00	0.00	N	5	-900
107	20230327	25750	25750	26350	24750	26876	684753700	00	0.00	N	3	0
108	20230320	25750	27300	27900	25750	19740	524154650	00	0.00	N	5	-1700
109	20230313	27450	27650	28050	26000	29446	792946650	00	0.00	N	5	-1100
110	20230306	28550	29600	30000	28300	25051	724763150	00	0.00	N	5	-1000
111	20230227	29550	29100	30000	28600	14890	436388200	00	0.00	N	2	400
112	20230220	29150	29450	29950	28900	13093	384265800	00	0.00	N	5	-300
113	20230213	29450	29950	30100	28700	19161	562888050	00	0.00	N	5	-900
114	20230206	30350	30800	30800	29850	12061	365192000	00	0.00	N	5	-450
115	20230130	30800	30650	31050	30450	19822	609476200	00	0.00	N	2	150
116	20230125	30650	30200	30650	29850	13162	397659350	00	0.00	N	2	550
117	20230116	30100	30000	30100	29000	18880	558845050	00	0.00	N	2	100
118	20230109	30000	29500	30550	29400	23911	714862900	00	0.00	N	2	600
119	20230102	29400	28600	31650	27750	55826	1637307250	00	0.00	N	2	900
120	20221226	28500	31272	31816	28300	68222	2081283800	00	0.00	N	5	-2888
121	20221219	31388	30610	31661	29171	70309	2154999050	00	0.00	N	2	778
122	20221212	30610	31388	31661	30338	42143	1307389550	00	0.00	N	5	-623
123	20221205	31233	31700	32127	30377	70876	2208417800	00	0.00	N	5	-505
124	20221128	31738	31777	36950	30338	577252	19552783500	00	0.00	N	5	-234
125	20221121	31972	30610	33411	28977	204630	6491576050	00	0.00	N	2	1323
126	20221114	30649	32127	32361	30338	263422	8232465400	00	0.00	N	5	-1478
127	20221107	32127	29405	35706	28355	656020	21421275350	00	0.00	N	2	3306
128	20221031	28821	25904	32672	25515	220662	6323424350	00	0.00	N	2	2956
129	20221024	25865	25826	28004	24698	86372	2227395400	00	0.00	N	5	-1362
130	20221017	27227	29171	30260	27227	37385	1070869750	00	0.00	N	5	-1944
131	20221011	29171	30338	30338	28355	31661	918104700	00	0.00	N	5	-1245
132	20221004	30416	29949	31388	29521	28085	848677900	00	0.00	N	2	194
133	20220926	30222	31933	32633	29405	57152	1753185500	00	0.00	N	5	-2800
134	20220919	33022	34656	35978	32905	52170	1755619950	00	0.00	N	5	-1828
135	20220913	34850	37145	37339	34578	29969	1080287850	00	0.00	N	5	-2295
136	20220905	37145	38429	38584	36095	33098	1225380200	00	0.00	N	5	-1284
137	20220829	38429	36600	40529	36600	86334	3367786000	00	0.00	N	2	934
138	20220822	37495	37262	37767	36056	16544	610636300	00	0.00	N	5	-195
139	20220816	37690	39829	39829	37417	12555	482526450	00	0.00	N	5	-1905
140	20220808	39595	37884	39751	37728	35820	1396002150	00	0.00	N	2	1711
141	20220801	37884	35161	37962	35161	26936	987996000	00	0.00	N	2	2723
142	20220725	35161	35745	35784	33216	23936	838848500	00	0.00	N	5	-584
143	20220718	35745	35900	36173	34928	22516	796758600	00	0.00	N	5	-155
144	20220711	35900	34150	36406	33917	46729	1648414500	00	0.00	N	2	2061
145	20220704	33839	34539	36095	32244	70084	2377490450	00	0.00	N	5	-583
146	20220627	34422	31466	37728	31427	126889	4404978600	00	0.00	N	2	2956
147	20220620	31466	33878	33878	29949	95947	2998386300	00	0.00	N	5	-2373
148	20220613	33839	36017	36639	32711	39468	1354298000	00	0.00	N	5	-3073
149	20220607	36912	39206	39206	36717	33475	1268795350	00	0.00	N	5	-2294
150	20220530	39206	39751	40062	38895	31687	1247573100	00	0.00	N	5	-545
151	20220523	39751	40684	40762	38895	40529	1602194700	00	0.00	N	5	-933
152	20220516	40684	40996	42629	39751	32170	1310260900	00	0.00	N	5	-156
153	20220509	40840	42396	42785	40140	29997	1235377900	00	0.00	N	5	-2178
154	20220502	43018	43796	44107	42551	29991	1301615500	00	0.00	N	5	-856
155	20220425	43874	43252	46597	42863	58298	2555485700	00	0.00	N	2	233
156	20220418	43641	43174	44030	42863	33359	1446023700	00	0.00	N	2	234
157	20220411	43407	43874	44030	42629	49952	2164352700	00	0.00	N	5	-778
158	20220404	44185	45897	46208	42785	71743	3161054700	00	0.00	N	5	-1712
159	20220328	45897	46519	46597	45196	27696	1272552400	00	0.00	N	5	-466
160	20220321	46363	46908	47141	45663	28210	1306655500	00	0.00	N	5	-700
161	20220314	47063	46597	49553	44574	71166	3318831400	00	0.00	N	2	778
162	20220307	46285	44730	47063	43718	41129	1874126700	00	0.00	N	2	466
163	20220228	45819	44030	46441	44030	20826	942594100	00	0.00	N	2	1789
164	20220221	44030	43563	44885	42940	21998	965094500	00	0.00	N	2	389
165	20220214	43641	45585	45585	42396	27098	1183887700	00	0.00	N	5	-1944
166	20220207	45585	44418	46752	43641	27215	1237766500	00	0.00	N	2	1167
167	20220203	44418	43485	44730	42707	11352	493658700	00	0.00	N	2	1711
168	20220124	42707	44963	44963	41073	73737	3153789900	00	0.00	N	5	-2334
169	20220117	45041	47375	47375	44418	37794	1725699600	00	0.00	N	5	-2334
170	20220110	47375	48775	49008	46674	45989	2194567500	00	0.00	N	5	-1400
171	20220103	48775	47841	49319	47141	66440	3209234900	00	0.00	N	2	545
172	20211227	48230	48635	49864	47725	177942	8665411000	00	0.00	N	5	-163
173	20211220	48393	47907	49666	47301	180303	8744988300	00	0.00	N	2	486
174	20211213	47907	45178	48938	45178	183833	8693769400	00	0.00	N	2	2729
175	20211206	45178	43602	45846	43359	136684	6129571000	00	0.00	N	2	2001
176	20211129	43177	41479	43299	38811	128079	5364865400	00	0.00	N	2	1395
177	20211122	41782	42510	42753	41358	63654	2675506900	00	0.00	N	5	-546
178	20211115	42328	41782	43117	41661	88569	3760241300	00	0.00	N	2	546
179	20211108	41782	42025	42328	41176	59539	2486597200	00	0.00	N	5	-243
180	20211101	42025	42025	42935	41661	64349	2706238000	00	0.00	N	3	0
181	20211025	42025	42450	43359	41540	98281	4176183700	00	0.00	N	5	-182
182	20211018	42207	42450	43359	41843	61079	2587770300	00	0.00	N	5	-243
183	20211012	42450	40812	42753	40024	33145	1377249400	00	0.00	N	2	1577
184	20211005	40873	40873	42025	39417	50123	2013787800	00	0.00	N	3	0
185	20210927	40873	42450	42874	40873	89050	3727569300	00	0.00	N	5	-1637
186	20210923	42510	42874	43238	41904	34418	1464097800	00	0.00	N	5	-667
187	20210913	43177	43784	43966	42086	98441	4226299400	00	0.00	N	5	-425
188	20210906	43602	44633	45057	43177	90359	3970448100	00	0.00	N	5	-1516
189	20210830	45118	42328	46391	41964	198196	8847590900	00	0.00	N	2	3517
190	20210823	41601	39539	42874	38993	71703	2975199000	00	0.00	N	2	2305
191	20210817	39296	42935	43420	39175	107499	4435404700	00	0.00	N	5	-4124
192	20210809	43420	44936	44936	42146	124119	5376794500	00	0.00	N	5	-1213
193	20210802	44633	44148	45482	42571	105906	4675549600	00	0.00	N	5	-242
194	20210726	44875	43966	48938	42813	387514	17892013800	00	0.00	N	2	1395
195	20210719	43480	42571	45421	40509	198293	8528715700	00	0.00	N	2	1152
196	20210712	42328	39235	42813	39235	126928	5273214400	00	0.00	N	2	3093