KissMeData/003570/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	33850	33950	35500	32800	421995	14328474050	00	0.00	N	2	150
3	20250414	33700	32000	35300	31650	456535	15308838025	00	0.00	N	2	2150
4	20250407	31550	27950	31850	27050	372515	10907378075	00	0.00	N	2	2350
5	20250331	29200	29200	31800	28750	422297	12774994750	00	0.00	N	5	-750
6	20250324	29950	34300	34300	29500	500107	15836355150	00	0.00	N	5	-4150
7	20250317	34100	35500	37050	32100	750382	25915788725	00	0.00	N	5	-950
8	20250310	35050	36100	37800	34100	923250	33164249850	00	0.00	N	5	-900
9	20250304	35950	29500	36200	29500	1619102	53498734600	00	0.00	N	2	7450
10	20250224	28500	31200	31700	28500	746683	22306472900	00	0.00	N	5	-3350
11	20250217	31850	29400	31900	28350	1358297	40693794550	00	0.00	N	2	2550
12	20250210	29300	26950	30000	25700	1694211	48208940750	00	0.00	N	2	2650
13	20250203	26650	22750	27000	22750	773864	19233334550	00	0.00	N	2	3400
14	20250131	23250	23500	24100	22850	87342	2036841600	00	0.00	N	5	-250
15	20250120	23500	20050	23850	19830	695813	15303020100	00	0.00	N	2	3710
16	20250113	19790	19850	21100	19660	364490	7415002320	00	0.00	N	5	-60
17	20250106	19850	19540	21000	18970	553370	11050267640	00	0.00	N	2	380
18	20241230	19470	18540	20450	18540	295093	5810621290	00	0.00	N	2	930
19	20241223	18540	18450	19640	18250	301224	5732447210	00	0.00	N	2	450
20	20241216	18090	19460	19650	17870	320636	5945317440	00	0.00	N	5	-1020
21	20241209	19110	17580	19420	16260	958410	16927903700	00	0.00	N	2	1690
22	20241202	17420	19640	20900	17020	976433	18458963410	00	0.00	N	5	-2220
23	20241125	19640	23300	23300	19330	1286459	26348192600	00	0.00	N	5	-3660
24	20241118	23300	24700	26150	22800	717488	17172307850	00	0.00	N	5	-1400
25	20241111	24700	26300	27150	23500	615846	15577213900	00	0.00	N	5	-1450
26	20241104	26150	24150	26700	23450	949866	23965882200	00	0.00	N	2	1600
27	20241028	24550	27050	27850	23950	1238681	32448619600	00	0.00	N	5	-2250
28	20241021	26800	26500	28200	25950	572425	15479561450	00	0.00	N	2	300
29	20241014	26500	24750	27850	24450	971873	25704055900	00	0.00	N	2	1750
30	20241007	24750	24550	25800	23900	639088	15924131550	00	0.00	N	2	500
31	20240930	24250	24150	25150	23150	447742	10749712450	00	0.00	N	2	150
32	20240923	24100	25550	25700	22850	1306418	31412971600	00	0.00	N	5	-1650
33	20240919	25750	21000	26000	20750	1608430	39745841400	00	0.00	N	2	4850
34	20240909	20900	19770	21400	19350	357780	7265505190	00	0.00	N	2	1000
35	20240902	19900	21050	21700	19210	623108	12528755410	00	0.00	N	5	-1150
36	20240826	21050	21800	21950	20050	697764	14648531550	00	0.00	N	5	-450
37	20240819	21500	23600	24600	21250	896746	19903160350	00	0.00	N	5	-2400
38	20240812	23900	25150	26300	23100	769869	19020495000	00	0.00	N	5	-1200
39	20240805	25100	22000	25300	18600	1559854	35489309190	00	0.00	N	2	2900
40	20240729	22200	21100	22800	20500	1257016	27440541550	00	0.00	N	2	1050
41	20240722	21150	21100	26750	20150	1890626	43504167850	00	0.00	N	2	50
42	20240715	21100	20200	21900	20050	430665	9045708750	00	0.00	N	2	1180
43	20240708	19920	20000	21100	19250	306732	6252469970	00	0.00	N	5	-230
44	20240701	20150	22400	22550	19700	453413	9378924060	00	0.00	N	5	-2300
45	20240624	22450	21100	22500	20950	517097	11219691450	00	0.00	N	2	1350
46	20240617	21100	18900	21100	18900	454153	9162919380	00	0.00	N	2	2000
47	20240610	19100	18910	19450	18310	251098	4716780800	00	0.00	N	2	190
48	20240603	18910	19710	19990	18740	256616	4988864340	00	0.00	N	5	-270
49	20240527	19180	17810	19330	17350	543930	10175909180	00	0.00	N	2	1370
50	20240520	17810	16600	18000	16430	348439	6086037720	00	0.00	N	2	1400
51	20240513	16410	15810	16870	15810	214984	3550260370	00	0.00	N	2	320
52	20240507	16090	15830	16120	15800	120596	1924010490	00	0.00	N	2	300
53	20240429	15790	16950	16990	15760	260375	4212479330	00	0.00	N	5	-1160
54	20240422	16950	17050	17120	16150	335083	5561482670	00	0.00	N	5	-90
55	20240415	17040	17930	18000	16670	478554	8232777840	00	0.00	N	5	-890
56	20240408	17930	17560	18540	17190	426995	7712434200	00	0.00	N	2	520
57	20240401	17410	17420	18200	17050	545129	9660891580	00	0.00	N	5	-10
58	20240325	17420	17200	19950	16590	1987870	36399918570	00	0.00	N	2	220
59	20240318	17200	16750	17460	16220	417877	7045339340	00	0.00	N	2	450
60	20240311	16750	18000	18160	16540	535337	9209778780	00	0.00	N	5	-1420
61	20240304	18170	18680	19170	16850	567048	10285282420	00	0.00	N	5	-500
62	20240226	18670	16980	19240	16980	455887	8262466380	00	0.00	N	2	1370
63	20240219	17300	16150	17740	16140	693704	11884845180	00	0.00	N	2	1180
64	20240213	16120	15580	16990	15310	712781	11630255180	00	0.00	N	2	700
65	20240205	15420	15580	15640	15100	326672	5022261060	00	0.00	N	5	-160
66	20240129	15580	14260	17000	14150	1468539	22603877690	00	0.00	N	2	1430
67	20240122	14150	14570	14570	13700	315775	4441290600	00	0.00	N	5	-290
68	20240115	14440	14760	14980	13970	370122	5345107190	00	0.00	N	5	-300
69	20240108	14740	14490	15140	14160	545448	8072366960	00	0.00	N	2	260
70	20240102	14480	14350	15190	14250	376933	5553487230	00	0.00	N	2	80
71	20231226	14400	14750	14750	14150	296110	4260175680	00	0.00	N	5	-270
72	20231218	14670	15210	15680	14210	824522	12371050210	00	0.00	N	5	-560
73	20231211	15230	15700	16810	15060	1155072	18088837230	00	0.00	N	5	-870
74	20231204	16100	15800	17290	14670	2348856	37797477560	00	0.00	N	2	240
75	20231127	15860	13800	16730	13580	3663774	56777176650	00	0.00	N	2	2060
76	20231120	13800	15340	15430	13740	2595506	37983872180	00	0.00	N	5	-1750
77	20231113	15550	13170	16220	13080	5149787	76662069240	00	0.00	N	2	2250
78	20231106	13300	14000	14170	12510	2672610	36296252160	00	0.00	N	5	-1000
79	20231030	14300	12970	15160	12380	15527274	216191430270	00	0.00	N	2	1600
80	20231023	12700	11630	14740	11150	13875845	182054669340	00	0.00	N	2	1020
81	20231016	11680	11560	11950	10860	633908	7241653540	00	0.00	N	2	120
82	20231010	11560	11760	11880	11250	325678	3758820400	00	0.00	N	2	300
83	20231004	11260	11300	11400	10900	169092	1885616500	00	0.00	N	5	-40
84	20230925	11300	11100	12370	10800	420236	4792561240	00	0.00	N	2	270
85	20230918	11030	11960	12110	10980	303727	3477597640	00	0.00	N	5	-690
86	20230911	11720	10970	12920	10970	1252476	15219574790	00	0.00	N	2	800
87	20230904	10920	10610	11400	10340	424916	4681853240	00	0.00	N	2	320
88	20230828	10600	9960	11040	9960	780204	8308909320	00	0.00	N	2	640
89	20230821	9960	9780	10100	9660	292500	2899141710	00	0.00	N	2	180
90	20230814	9780	9640	9830	9380	267610	2572298540	00	0.00	N	2	140
91	20230807	9640	9660	10250	9410	339002	3300280100	00	0.00	N	5	-20
92	20230731	9660	9890	10190	9650	227085	2252306400	00	0.00	N	5	-70
93	20230724	9730	9900	10270	9330	435998	4283291910	00	0.00	N	5	-170
94	20230717	9900	10500	10540	9780	453295	4542274420	00	0.00	N	5	-600
95	20230710	10500	10130	10680	10090	386328	4023069030	00	0.00	N	2	460
96	20230703	10040	10470	10520	9870	270623	2745289440	00	0.00	N	5	-430
97	20230626	10470	10200	10550	10000	365376	3774052090	00	0.00	N	2	320
98	20230619	10150	10200	10750	10070	594069	6210136040	00	0.00	N	5	-50
99	20230612	10200	10210	10220	9660	385286	3824723440	00	0.00	N	5	-10
100	20230605	10210	10490	10520	10050	211712	2171209700	00	0.00	N	5	-280
101	20230530	10490	10010	10580	10010	356877	3675680010	00	0.00	N	2	500
102	20230522	9990	10100	10490	9980	423553	4308099440	00	0.00	N	5	-100
103	20230515	10090	9780	10200	9700	622123	6201051150	00	0.00	N	2	310
104	20230508	9780	9380	10100	9310	562166	5481070750	00	0.00	N	2	430
105	20230502	9350	9190	9840	9150	369119	3522779770	00	0.00	N	2	160
106	20230424	9190	9500	10900	9170	3064775	31046571140	00	0.00	N	5	-280
107	20230417	9470	8710	9770	8630	1023678	9540238120	00	0.00	N	2	810
108	20230410	8660	8570	8780	8310	258946	2215204500	00	0.00	N	2	120
109	20230403	8540	8740	8820	8520	221369	1921434230	00	0.00	N	5	-190
110	20230327	8730	8360	8800	8360	385454	3304801600	00	0.00	N	2	460
111	20230320	8270	8940	9060	8210	559453	4779471830	00	0.00	N	5	-630
112	20230313	8900	9650	9650	8780	540568	4916774630	00	0.00	N	5	-770
113	20230306	9670	9700	10000	9520	408217	3987887080	00	0.00	N	2	130
114	20230227	9540	9600	9600	9260	248539	2333893200	00	0.00	N	5	-30
115	20230220	9570	9590	9940	9430	431614	4182580740	00	0.00	N	5	-20
116	20230213	9590	10030	10080	9550	339509	3314503400	00	0.00	N	5	-440
117	20230206	10030	10960	10960	9650	938023	9543233400	00	0.00	N	5	-930
118	20230130	10960	9850	11500	9850	2998469	32354316350	00	0.00	N	2	1140
119	20230125	9820	9460	9920	9380	343566	3335201220	00	0.00	N	2	360
120	20230116	9460	9690	9700	9220	284338	2682203530	00	0.00	N	5	-200
121	20230109	9660	8850	9800	8770	718202	6656469060	00	0.00	N	2	810
122	20230102	8850	9420	9560	8690	626729	5662088230	00	0.00	N	5	-490
123	20221226	9340	9100	10350	8980	1201748	11627567560	00	0.00	N	2	230
124	20221219	9110	9160	9420	9000	220263	2029404500	00	0.00	N	5	-50
125	20221212	9160	8960	9590	8890	342199	3157649770	00	0.00	N	2	280
126	20221205	8880	9720	9780	8860	708647	6570173530	00	0.00	N	5	-830
127	20221128	9710	9260	10850	9240	1533374	15418092530	00	0.00	N	2	480
128	20221121	9230	8790	9490	8730	767347	6988548230	00	0.00	N	2	540
129	20221114	8690	8770	9070	8610	540427	4742635540	00	0.00	N	5	-80
130	20221107	8770	8990	8990	8560	337675	2955573680	00	0.00	N	5	-170
131	20221031	8940	8430	9130	8350	406149	3564023840	00	0.00	N	2	530
132	20221024	8410	8200	8580	8170	432570	3635371390	00	0.00	N	2	300
133	20221017	8110	8900	9180	8100	660932	5644254390	00	0.00	N	5	-900
134	20221011	9010	9580	9740	8620	439299	4001993050	00	0.00	N	5	-640
135	20221004	9650	9500	10550	9500	759031	7627019740	00	0.00	N	2	390
136	20220926	9260	9190	10300	8640	1967618	18420307760	00	0.00	N	5	-170
137	20220919	9430	9640	10050	9430	650673	6331442710	00	0.00	N	5	-160
138	20220913	9590	11000	11000	9550	959665	9639512160	00	0.00	N	5	-1210
139	20220905	10800	11000	11750	10600	871608	9814051950	00	0.00	N	5	-250
140	20220829	11050	11950	12400	10700	2767988	31656572400	00	0.00	N	5	-1100
141	20220822	12150	9790	12800	9340	5521031	61932346340	00	0.00	N	2	2430
142	20220816	9720	9550	10100	9150	752319	7284702270	00	0.00	N	2	300
143	20220808	9420	8290	9640	8270	3257604	29671152520	00	0.00	N	2	1130
144	20220801	8290	8450	8550	8030	887701	7353433550	00	0.00	N	5	-90
145	20220725	8380	7790	8480	7640	2341112	18927949730	00	0.00	N	2	560
146	20220718	7820	6580	8670	6540	4714999	38446762360	00	0.00	N	2	1240
147	20220711	6580	6860	6920	6450	125105	831636340	00	0.00	N	5	-220
148	20220704	6800	7030	7040	6660	173254	1172944370	00	0.00	N	5	-210
149	20220627	7010	7130	7540	6950	249029	1803963180	00	0.00	N	5	-110
150	20220620	7120	8250	8290	6860	503680	3739894370	00	0.00	N	5	-1130
151	20220613	8250	9530	9530	8070	831184	7258089360	00	0.00	N	5	-1280
152	20220607	9530	8510	9700	8300	1942184	17741741460	00	0.00	N	2	1030
153	20220530	8500	8380	8620	8330	137380	1162600390	00	0.00	N	2	200
154	20220523	8300	8830	8830	8240	195255	1653199410	00	0.00	N	5	-540
155	20220516	8840	8770	9080	8640	300213	2664464230	00	0.00	N	2	120
156	20220509	8720	9180	9240	8520	414680	3669617980	00	0.00	N	5	-450
157	20220502	9170	8740	10600	8710	2661837	25471678160	00	0.00	N	2	350
158	20220425	8820	8310	8970	8310	361066	3139424390	00	0.00	N	2	410
159	20220418	8410	8350	8680	8290	184941	1550607190	00	0.00	N	2	60
160	20220411	8350	8430	8430	8070	122697	1011695720	00	0.00	N	5	-20
161	20220404	8370	8410	8450	8300	182432	1530996220	00	0.00	N	2	70
162	20220328	8300	8520	8550	8220	148538	1235356460	00	0.00	N	5	-200
163	20220321	8500	8190	8640	8180	144300	1210426250	00	0.00	N	2	340
164	20220314	8160	8530	8540	8160	215325	1776925080	00	0.00	N	5	-310
165	20220307	8470	8600	8660	8200	74923	634015840	00	0.00	N	5	-110
166	20220228	8580	8320	8720	8260	127681	1088022640	00	0.00	N	2	260
167	20220221	8320	8250	9680	8190	352118	3058682840	00	0.00	N	2	70
168	20220214	8250	8080	8490	8050	60305	493903930	00	0.00	N	5	-10
169	20220207	8260	8430	8430	8130	75285	621977660	00	0.00	N	5	-30
170	20220203	8290	8460	8460	8200	62062	512454250	00	0.00	N	2	270
171	20220124	8020	8830	8850	7740	177490	1452374010	00	0.00	N	5	-810
172	20220117	8830	9180	9360	8710	108299	975261260	00	0.00	N	5	-320
173	20220110	9150	8910	9150	8320	152908	1374072420	00	0.00	N	2	240
174	20220103	8910	8960	8960	8760	75010	664116830	00	0.00	N	5	-50
175	20211227	8960	8910	9000	8810	69106	615138350	00	0.00	N	2	50
176	20211220	8910	8830	8940	8530	85745	748316030	00	0.00	N	2	60
177	20211213	8850	9040	9040	8700	87099	768136690	00	0.00	N	5	-30
178	20211206	8880	8880	9250	8680	170767	1513305780	00	0.00	N	5	-90
179	20211129	8970	8800	9100	8360	100085	862154460	00	0.00	N	2	40
180	20211122	8930	9110	9440	8870	67899	613083130	00	0.00	N	5	-180
181	20211115	9110	9250	9250	9030	56181	511472490	00	0.00	N	5	-10
182	20211108	9120	9150	9270	9050	67471	616484700	00	0.00	N	5	-60
183	20211101	9180	9230	9350	9050	77866	712043050	00	0.00	N	5	-100
184	20211025	9280	9660	9890	9200	208158	1980686980	00	0.00	N	5	-320
185	20211018	9600	8940	11550	8760	738136	7392760510	00	0.00	N	2	650
186	20211012	8950	9080	9080	8770	116570	1040970610	00	0.00	N	5	-50
187	20211005	9000	9650	9650	8820	113812	1034577370	00	0.00	N	5	-650
188	20210927	9650	9960	10000	9510	99576	974050470	00	0.00	N	5	-310
189	20210923	9960	10000	10150	9900	65051	650113160	00	0.00	N	5	-140
190	20210913	10100	10350	10350	9890	178202	1807875400	00	0.00	N	5	-200
191	20210906	10300	10250	10450	10100	162050	1666301200	00	0.00	N	2	50
192	20210830	10250	10200	10600	10100	168561	1741723550	00	0.00	N	2	50
193	20210823	10200	9340	10200	9250	269541	2620805620	00	0.00	N	2	960
194	20210817	9240	10200	10250	9130	323164	3122187190	00	0.00	N	5	-960
195	20210809	10200	10550	10700	10050	249501	2597953000	00	0.00	N	5	-450
196	20210802	10650	10750	10900	10550	202521	2178675050	00	0.00	N	5	-100
197	20210726	10750	10900	10950	10550	219175	2348379500	00	0.00	N	5	-100
198	20210719	10850	10850	10900	10500	319962	3441409300	00	0.00	N	3	0
199	20210712	10850	10400	10900	10400	300933	3205094300	00	0.00	N	2	550