KissMeData/382900/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	14170	14130	14200	12590	170291	2272199085	00	0.00	N	5	-260
3	20250331	14430	14650	14650	13310	178708	2484178240	00	0.00	N	5	-270
4	20250324	14700	15060	15670	14640	129821	1947939010	00	0.00	N	5	-350
5	20250317	15050	14820	16780	14630	402492	6397337105	00	0.00	N	2	250
6	20250310	14800	15000	15410	14180	206322	3062932300	00	0.00	N	5	-190
7	20250304	14990	15230	15500	14620	164856	2490212640	00	0.00	N	5	-250
8	20250224	15240	14700	16250	14400	550351	8615214640	00	0.00	N	2	510
9	20250217	14730	15100	15470	14640	178319	2694892030	00	0.00	N	5	-40
10	20250210	14770	13920	15240	13640	269219	3934769180	00	0.00	N	2	730
11	20250203	14040	13620	14800	12940	121712	1685122490	00	0.00	N	2	160
12	20250131	13880	14060	14290	13610	26251	362834870	00	0.00	N	5	-380
13	20250120	14260	14500	15420	13900	277955	4105167930	00	0.00	N	5	-180
14	20250113	14440	14050	14790	13750	114193	1617351920	00	0.00	N	2	180
15	20250106	14260	14040	14700	13920	100109	1423655750	00	0.00	N	2	100
16	20241230	14160	12620	14480	12620	148518	2035426920	00	0.00	N	2	1390
17	20241223	12770	13190	13330	12640	101698	1315056030	00	0.00	N	5	-440
18	20241216	13210	12930	13410	12880	94250	1241377930	00	0.00	N	2	400
19	20241209	12810	11640	13170	11300	121507	1473494000	00	0.00	N	2	680
20	20241202	12130	13430	13550	11770	156780	1977509900	00	0.00	N	5	-1300
21	20241125	13430	13090	14390	13000	221385	3052910360	00	0.00	N	2	380
22	20241118	13050	12940	13630	12830	121442	1599898920	00	0.00	N	2	490
23	20241111	12560	14450	15890	11990	654905	9371709040	00	0.00	N	5	-1600
24	20241104	14160	13830	14970	13380	177070	2514788120	00	0.00	N	2	340
25	20241028	13820	13700	14430	13500	128408	1793804570	00	0.00	N	2	30
26	20241021	13790	15100	15120	13690	134476	1936472800	00	0.00	N	5	-1310
27	20241014	15100	15530	15790	14940	124595	1896534970	00	0.00	N	5	-430
28	20241007	15530	15600	16090	15450	47570	749929990	00	0.00	N	5	-50
29	20240930	15580	16490	16490	15170	48552	766845600	00	0.00	N	5	-820
30	20240923	16400	16340	17360	15630	207981	3372611850	00	0.00	N	2	400
31	20240919	16000	16180	16410	15830	43051	692009690	00	0.00	N	5	-70
32	20240909	16070	15240	16300	15100	92271	1435620190	00	0.00	N	2	560
33	20240902	15510	16760	18100	15340	356657	5926556320	00	0.00	N	5	-1190
34	20240826	16700	16510	16760	16100	99703	1636402460	00	0.00	N	2	290
35	20240819	16410	17180	17300	16330	142883	2400080590	00	0.00	N	5	-760
36	20240812	17170	15920	19300	15890	579855	10137687420	00	0.00	N	2	1250
37	20240805	15920	17030	17190	14500	359373	5684019490	00	0.00	N	5	-1510
38	20240729	17430	17620	18390	17110	197553	3493321070	00	0.00	N	5	-310
39	20240722	17740	18600	18760	17540	207080	3735722720	00	0.00	N	5	-1020
40	20240715	18760	20500	20500	18500	285328	5503189310	00	0.00	N	5	-1740
41	20240708	20500	19570	20800	19490	258622	5231263930	00	0.00	N	2	1060
42	20240701	19440	21700	21950	19370	548474	11073378090	00	0.00	N	5	-2760
43	20240624	22200	23150	23450	21300	603641	13589746200	00	0.00	N	5	-1150
44	20240617	23350	21100	23900	20950	2108983	47310205150	00	0.00	N	2	2350
45	20240610	21000	22250	23100	20850	1312269	28922375150	00	0.00	N	5	-1200
46	20240603	22200	26600	26650	21700	1885184	44509249800	00	0.00	N	5	-4350
47	20240527	26550	26800	29500	25400	7251604	200446929800	00	0.00	N	2	650
48	20240520	25900	19630	27100	19110	10043037	245308316570	00	0.00	N	2	6270
49	20240513	19630	20400	21350	19630	394904	8025171200	00	0.00	N	5	-770
50	20240507	20400	18650	21000	18590	713068	14261343830	00	0.00	N	2	1780
51	20240429	18620	18010	18980	18010	117121	2186981640	00	0.00	N	2	620
52	20240422	18000	17890	18690	17510	127506	2315585330	00	0.00	N	2	140
53	20240415	17860	18000	18400	17300	155239	2750704260	00	0.00	N	5	-210
54	20240408	18070	19230	19310	18010	158305	2959549330	00	0.00	N	5	-1100
55	20240401	19170	18890	19770	18600	388813	7454662330	00	0.00	N	2	640
56	20240325	18530	18620	21700	18210	1921211	38164032630	00	0.00	N	5	-70
57	20240318	18600	18390	18800	18120	97547	1798914340	00	0.00	N	2	80
58	20240311	18520	17300	18750	17280	91882	1647255020	00	0.00	N	2	1080
59	20240304	17440	18170	18400	17210	121121	2153708200	00	0.00	N	5	-720
60	20240226	18160	18520	19210	17800	167625	3071063440	00	0.00	N	5	-390
61	20240219	18550	19100	19650	18400	148131	2809410520	00	0.00	N	5	-360
62	20240213	18910	18800	19350	18750	108208	2056711420	00	0.00	N	2	110
63	20240205	18800	18850	18970	18300	63240	1176750700	00	0.00	N	5	-30
64	20240129	18830	19360	19530	18260	134469	2534507440	00	0.00	N	5	-520
65	20240122	19350	19620	19970	18780	152147	2935989850	00	0.00	N	5	-220
66	20240115	19570	20200	21500	18700	611996	12241247860	00	0.00	N	5	-780
67	20240108	20350	20250	21100	19600	308651	6284656620	00	0.00	N	2	150
68	20240102	20200	20350	21600	20100	532562	11079931050	00	0.00	N	5	-50
69	20231226	20250	18800	23100	18500	1354759	28017491300	00	0.00	N	2	1620
70	20231218	18630	18650	20650	18080	992903	19274176340	00	0.00	N	2	30
71	20231211	18600	18280	18750	17870	251792	4591670670	00	0.00	N	2	330
72	20231204	18270	18750	18950	18200	273936	5075440490	00	0.00	N	5	-350
73	20231127	18620	18700	22800	18100	2466465	50602385390	00	0.00	N	2	90
74	20231120	18530	17010	18570	16990	244675	4386249100	00	0.00	N	2	1510
75	20231113	17020	18240	18830	16630	430316	7502645210	00	0.00	N	5	-1220
76	20231106	18240	19200	19500	18120	139015	2632600950	00	0.00	N	5	-790
77	20231030	19030	18350	19100	18250	58560	1098797710	00	0.00	N	2	470
78	20231023	18560	18650	19450	18000	97964	1836463880	00	0.00	N	5	-30
79	20231016	18590	19400	19580	18000	66486	1252937210	00	0.00	N	5	-980
80	20231010	19570	18910	19810	18880	56318	1095231340	00	0.00	N	2	510
81	20231004	19060	19570	19730	18150	64311	1226675210	00	0.00	N	5	-680
82	20230925	19740	20250	20550	19400	86816	1725434150	00	0.00	N	5	-710
83	20230918	20450	22350	22350	20200	167004	3570852000	00	0.00	N	5	-1900
84	20230911	22350	23750	24350	22300	216753	5021335450	00	0.00	N	5	-1250
85	20230904	23600	23100	23900	22750	141975	3303512900	00	0.00	N	2	500
86	20230828	23100	22900	24000	22800	106696	2491777100	00	0.00	N	2	300
87	20230821	22800	22700	23000	22150	79094	1782030450	00	0.00	N	2	100
88	20230814	22700	23900	24200	22050	134721	3074132800	00	0.00	N	5	-1500
89	20230807	24200	23550	24650	22750	148068	3501132250	00	0.00	N	2	650
90	20230731	23550	24200	25000	23100	190550	4577405200	00	0.00	N	5	-650
91	20230724	24200	26000	26000	22300	364545	8710550200	00	0.00	N	5	-1900
92	20230717	26100	27000	27100	25600	180933	4767903600	00	0.00	N	5	-900
93	20230710	27000	26550	28150	26350	249673	6726539900	00	0.00	N	2	100
94	20230703	26900	28500	28850	26650	306176	8413144000	00	0.00	N	5	-1550
95	20230626	28450	29400	29750	28300	249223	7203305850	00	0.00	N	5	-850
96	20230619	29300	28450	30500	28450	708236	21100672150	00	0.00	N	2	1000
97	20230612	28300	27950	28750	27050	266863	7455066750	00	0.00	N	2	300
98	20230605	28000	27950	28600	27750	160622	4526702900	00	0.00	N	2	100
99	20230530	27900	27500	28500	27100	134293	3713646500	00	0.00	N	2	400
100	20230522	27500	27750	28650	25950	225031	6280264800	00	0.00	N	5	-450
101	20230515	27950	27300	28100	26650	192886	5267441500	00	0.00	N	2	500
102	20230508	27450	28200	28350	27150	150363	4168207300	00	0.00	N	5	-600
103	20230502	28050	28000	28750	27300	175504	4897511100	00	0.00	N	2	250
104	20230424	27800	30450	32300	27800	915222	27351513900	00	0.00	N	5	-2050
105	20230417	29850	28150	31250	27750	796097	23423310200	00	0.00	N	2	1700
106	20230410	28150	27800	28900	26850	435045	12084290900	00	0.00	N	2	350
107	20230403	27800	27850	29600	27000	527843	14902340250	00	0.00	N	2	200
108	20230327	27600	27600	28300	26850	276658	7592818500	00	0.00	N	3	0
109	20230320	27600	27800	28350	27250	254011	7067451850	00	0.00	N	5	-250
110	20230313	27850	30650	30850	26650	595713	16859820700	00	0.00	N	5	-2500
111	20230306	30350	28350	31450	28350	944724	28385341750	00	0.00	N	2	2150
112	20230227	28200	28900	28900	27100	332565	9224286300	00	0.00	N	5	-750
113	20230220	28950	28800	29400	28050	243599	7025131450	00	0.00	N	2	200
114	20230213	28750	29300	29850	27100	399400	11360080000	00	0.00	N	5	-600
115	20230206	29350	29700	30400	28700	530787	15661160600	00	0.00	N	5	-200
116	20230130	29550	28750	30600	28050	729581	21450157350	00	0.00	N	2	1100
117	20230125	28450	28300	29250	27750	424410	12103830350	00	0.00	N	2	300
118	20230116	28150	28050	29800	26400	796370	22375672750	00	0.00	N	2	1050
119	20230109	27100	25700	27650	25450	236441	6341258650	00	0.00	N	2	1750
120	20230102	25350	26100	26400	24050	186942	4701107450	00	0.00	N	5	-750
121	20221226	26100	24400	27300	23600	456860	11667204950	00	0.00	N	2	1700
122	20221219	24400	26300	26900	24400	197394	5079762850	00	0.00	N	5	-2150
123	20221212	26550	26950	28450	26350	231930	6351014300	00	0.00	N	5	-800
124	20221205	27350	27700	28100	26100	242351	6560056350	00	0.00	N	5	-400
125	20221128	27750	28700	28700	27150	260641	7259216500	00	0.00	N	5	-1100
126	20221121	28850	29650	29750	28200	266442	7670678400	00	0.00	N	5	-800
127	20221114	29650	31250	31700	29400	691790	21151671600	00	0.00	N	5	-1350
128	20221107	31000	29700	32150	29200	1512120	46504361350	00	0.00	N	2	1600
129	20221031	29400	28450	31150	28000	1246819	36975286450	00	0.00	N	2	1500
130	20221024	27900	28050	28700	26700	401111	11116346050	00	0.00	N	2	600
131	20221017	27300	26200	30600	25850	896052	25623500550	00	0.00	N	2	300
132	20221011	27000	30300	30350	26250	767251	21645412800	00	0.00	N	5	-4200
133	20221004	31200	26050	33500	25800	2079044	63044760000	00	0.00	N	2	5600
134	20220926	25600	30500	30800	25000	1042737	28746149850	00	0.00	N	5	-5750
135	20220919	31350	35550	35800	31350	1060740	35323697050	00	0.00	N	5	-5150
136	20220913	36500	33350	36500	31500	1487768	50546353150	00	0.00	N	2	3400
137	20220905	33100	36800	37150	32800	1564358	54161850350	00	0.00	N	5	-4250
138	20220829	37350	40350	42450	37350	5176057	210004260650	00	0.00	N	5	-3700
139	20220822	41050	36500	45250	35600	10027378	408400604650	00	0.00	N	2	4650
140	20220816	36400	36500	39850	35450	4729781	176942222750	00	0.00	N	5	-300
141	20220808	36700	30250	39500	30200	9018324	317138730100	00	0.00	N	2	6500
142	20220801	30200	30250	31100	29400	940216	28461308600	00	0.00	N	2	200
143	20220725	30000	30400	31700	28700	1078488	32613744350	00	0.00	N	5	-400
144	20220718	30400	29150	33100	28750	1728823	53814017700	00	0.00	N	2	1550
145	20220711	28850	34250	34250	27500	1446693	43565058200	00	0.00	N	5	-5050
146	20220704	33900	33800	35300	30500	2780102	91956427600	00	0.00	N	2	450
147	20220627	33450	34200	38600	33150	7876270	284767669250	00	0.00	N	5	-50
148	20220620	33500	47200	50700	30300	15137059	594447808150	00	0.00	N	5	-14450
149	20220617	47950	41000	52400	40000	16670004	775317287900	00	0.00	N	2	47950