KissMeData/405100/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	12490	12030	12520	11840	116680	1426330555	00	0.00	N	2	460
3	20250414	12030	11090	12040	11030	90549	1056252225	00	0.00	N	2	950
4	20250407	11080	10750	11280	10000	139597	1473723800	00	0.00	N	2	50
5	20250331	11030	11380	11500	10800	114143	1271125790	00	0.00	N	5	-530
6	20250324	11560	12990	13000	11510	179818	2210123965	00	0.00	N	5	-1520
7	20250317	13080	13240	13510	12940	185720	2463019030	00	0.00	N	5	-80
8	20250310	13160	13010	13360	12010	98696	1273892665	00	0.00	N	2	150
9	20250304	13010	12920	13680	12620	116848	1529395650	00	0.00	N	5	-100
10	20250224	13110	13900	15250	13030	482974	6866234470	00	0.00	N	5	-1080
11	20250217	14190	14590	15080	14040	525412	7689387600	00	0.00	N	5	-310
12	20250210	14500	13800	15040	13250	458819	6481799730	00	0.00	N	2	670
13	20250203	13830	13300	14270	12250	213148	2809560940	00	0.00	N	2	430
14	20250131	13400	13940	13940	13390	58752	795327760	00	0.00	N	5	-820
15	20250120	14220	13780	14900	13700	548032	7868323600	00	0.00	N	2	730
16	20250113	13490	13300	13640	12810	152654	2026486820	00	0.00	N	2	150
17	20250106	13340	12700	13580	12600	348988	4618323441	00	0.00	N	2	760
18	20241230	12580	11320	12990	11270	153072	1904003290	00	0.00	N	2	1050
19	20241223	11530	11550	12300	11480	125398	1492907620	00	0.00	N	2	100
20	20241216	11430	11490	12130	11300	189426	2226834860	00	0.00	N	2	220
21	20241209	11210	10440	11290	9880	209098	2226203660	00	0.00	N	2	590
22	20241202	10620	11390	11630	10400	220476	2415764280	00	0.00	N	5	-790
23	20241125	11410	12400	13160	11390	320155	3940017560	00	0.00	N	5	-980
24	20241118	12390	13980	13980	12070	431385	5570829930	00	0.00	N	5	-1320
25	20241111	13710	16880	17440	13330	1162304	18417645860	00	0.00	N	5	-2650
26	20241104	16360	13870	17000	13770	1551110	24600210900	00	0.00	N	2	2450
27	20241028	13910	13890	14470	13490	172530	2406912320	00	0.00	N	2	20
28	20241021	13890	13800	14570	13420	196772	2756716470	00	0.00	N	2	190
29	20241014	13700	14740	15330	13600	197472	2853201650	00	0.00	N	5	-960
30	20241007	14660	14310	15010	14170	144418	2107051170	00	0.00	N	2	390
31	20240930	14270	14700	14790	14020	74539	1073378230	00	0.00	N	5	-540
32	20240923	14810	13260	15270	13020	244389	3482636330	00	0.00	N	2	1540
33	20240919	13270	13380	13820	12900	115638	1539698310	00	0.00	N	5	-120
34	20240909	13390	12480	13900	12440	257059	3420169340	00	0.00	N	2	430
35	20240902	12960	15660	15660	12950	369274	5203345260	00	0.00	N	5	-2490
36	20240826	15450	15820	16440	14710	854215	13407415130	00	0.00	N	2	340
37	20240819	15110	15240	15630	14690	287251	4341746060	00	0.00	N	2	170
38	20240812	14940	13480	15370	13470	329590	4750324940	00	0.00	N	2	1470
39	20240805	13470	14780	14780	11920	583700	7667015270	00	0.00	N	5	-1390
40	20240729	14860	16120	16700	14810	297118	4661050410	00	0.00	N	5	-1260
41	20240722	16120	17550	17610	15490	389386	6334140200	00	0.00	N	5	-1430
42	20240715	17550	18220	18910	16680	447526	7939406900	00	0.00	N	5	-670
43	20240708	18220	18730	19460	18070	447876	8365269950	00	0.00	N	5	-200
44	20240701	18420	19200	20350	18250	678533	12934297870	00	0.00	N	5	-620
45	20240624	19040	19240	19790	18780	336566	6437981700	00	0.00	N	5	-360
46	20240617	19400	20750	21100	18970	652650	13067056840	00	0.00	N	5	-1550
47	20240610	20950	21550	24600	20850	1377253	31164872500	00	0.00	N	5	-900
48	20240603	21850	20800	22600	20500	504887	10944564650	00	0.00	N	2	1050
49	20240527	20800	21550	22600	20600	709370	15444352100	00	0.00	N	5	-100
50	20240520	20900	22150	22200	20700	568886	12211404450	00	0.00	N	5	-1300
51	20240513	22200	24100	24150	21800	628618	14236929900	00	0.00	N	5	-1900
52	20240507	24100	26500	26650	23900	639278	16315117850	00	0.00	N	5	-1850
53	20240429	25950	24850	26200	23250	692629	17324538150	00	0.00	N	2	1400
54	20240422	24550	23200	25400	22450	1010499	24387420200	00	0.00	N	2	750
55	20240415	23800	25000	25350	22800	1052422	25436181950	00	0.00	N	5	-1800
56	20240408	25600	28450	28450	24900	1035287	27116004700	00	0.00	N	5	-2600
57	20240401	28200	32500	34600	27300	2455143	75811228450	00	0.00	N	5	-3550
58	20240325	31750	31700	34450	30250	2869424	92513121050	00	0.00	N	2	500
59	20240318	31250	32500	35300	31000	2027991	66780633250	00	0.00	N	5	-1300
60	20240311	32550	36300	39300	31800	4114424	145819200400	00	0.00	N	5	-5850
61	20240304	38400	39200	43500	35800	7332364	288840705850	00	0.00	N	2	200
62	20240226	38200	26850	40800	25550	21475880	753994564050	00	0.00	N	2	11400
63	20240219	26800	25100	30650	23900	3614836	99975100100	00	0.00	N	2	1100
64	20240213	25700	26550	28450	25000	2474969	65514093500	00	0.00	N	2	550
65	20240205	25150	24800	26000	18160	3135179	68714552460	00	0.00	N	2	1100
66	20240129	24050	26200	27500	21700	2141629	51301066000	00	0.00	N	5	-2750
67	20240122	26800	26050	30750	25250	6837955	191977295850	00	0.00	N	2	1600
68	20240115	25200	16020	29000	15630	12183674	289000824040	00	0.00	N	2	9190
69	20240108	16010	15680	17490	15520	1000232	16526713430	00	0.00	N	2	330
70	20240102	15680	14980	16710	14930	745974	11868427770	00	0.00	N	2	710
71	20231226	14970	15350	15350	14380	192109	2824759180	00	0.00	N	5	-380
72	20231218	15350	15200	16370	15060	538333	8439934280	00	0.00	N	2	200
73	20231211	15150	16950	16950	14660	615403	9652432530	00	0.00	N	5	-1630
74	20231204	16780	15880	17000	14840	931646	14936465250	00	0.00	N	2	850
75	20231127	15930	14180	16620	13700	2134697	33118743400	00	0.00	N	2	1880
76	20231120	14050	12860	14340	12720	296914	4084658180	00	0.00	N	2	1290
77	20231113	12760	13250	13400	12190	618775	8023246190	00	0.00	N	5	-390
78	20231106	13150	14600	14650	13140	243522	3376910760	00	0.00	N	5	-1450
79	20231030	14600	12050	14670	12050	461395	6357565510	00	0.00	N	2	2440
80	20231023	12160	12400	12880	12000	102465	1277246510	00	0.00	N	5	-390
81	20231016	12550	12730	12780	11560	347662	4152959360	00	0.00	N	5	-250
82	20231010	12800	13580	13590	12800	112844	1497219250	00	0.00	N	5	-780
83	20231004	13580	13180	13650	12800	110451	1463012240	00	0.00	N	2	400
84	20230925	13180	13100	13500	12670	72173	938834870	00	0.00	N	5	-90
85	20230918	13270	13350	13840	12850	331730	4447751310	00	0.00	N	5	-80
86	20230911	13350	13360	13760	12340	319543	4212301440	00	0.00	N	2	80
87	20230904	13270	13360	14250	13060	579999	7958798190	00	0.00	N	2	100
88	20230828	13170	12810	13700	12550	321375	4189140660	00	0.00	N	2	620
89	20230821	12550	13030	13260	12110	295513	3771893210	00	0.00	N	5	-420
90	20230814	12970	11870	13000	10820	541826	6613167650	00	0.00	N	2	1170
91	20230807	11800	11970	12250	11510	136833	1609975570	00	0.00	N	5	-130
92	20230731	11930	12650	12740	11810	192298	2353913840	00	0.00	N	5	-570
93	20230724	12500	12690	12780	11920	285540	3503651200	00	0.00	N	5	-90
94	20230717	12590	12860	13880	12550	439850	5776669860	00	0.00	N	5	-420
95	20230710	13010	12500	13200	12220	271868	3450916160	00	0.00	N	2	500
96	20230703	12510	13480	13740	12450	368274	4827409500	00	0.00	N	5	-980
97	20230626	13490	13780	13980	13000	266762	3620776870	00	0.00	N	5	-110
98	20230619	13600	14910	15080	13560	328626	4674906840	00	0.00	N	5	-1230
99	20230612	14830	14420	15160	14100	624728	9223078790	00	0.00	N	2	260
100	20230605	14570	14490	14980	13130	708609	10109028330	00	0.00	N	2	240
101	20230530	14330	12300	14700	12270	881379	12051967490	00	0.00	N	2	2140
102	20230522	12190	12800	13000	12180	458155	5711717290	00	0.00	N	5	-540
103	20230515	12730	12440	14250	11910	2101968	27253805010	00	0.00	N	2	360
104	20230508	12370	12700	13500	12370	370105	4749447840	00	0.00	N	5	-310
105	20230502	12680	12700	13470	12450	277033	3563935620	00	0.00	N	5	-10
106	20230424	12690	13900	14250	12540	498164	6558536270	00	0.00	N	5	-1310
107	20230417	14000	12910	14280	12450	1037325	13919091440	00	0.00	N	2	1040
108	20230410	12960	14100	14100	12800	615782	8099842650	00	0.00	N	5	-910
109	20230403	13870	14000	14380	13190	942059	12942664840	00	0.00	N	5	-130
110	20230327	14000	12940	16200	12300	4152407	60735953000	00	0.00	N	2	1400
111	20230320	12600	12330	12850	11910	363409	4522141000	00	0.00	N	2	260
112	20230313	12340	12700	12900	11570	659793	8061796260	00	0.00	N	5	-560
113	20230306	12900	12900	13870	12670	917567	12339101250	00	0.00	N	2	180
114	20230227	12720	13140	13380	12300	745623	9534730250	00	0.00	N	5	-400
115	20230220	13120	12890	13490	12510	762636	9868099160	00	0.00	N	2	220
116	20230213	12900	12550	15880	12220	4682188	65571836780	00	0.00	N	2	690
117	20230206	12210	13780	13800	12190	1036684	13263998680	00	0.00	N	5	-1610
118	20230130	13820	11630	15180	11510	2681862	36537582740	00	0.00	N	2	2190
119	20230125	11630	11250	12350	11210	478785	5645529890	00	0.00	N	2	580
120	20230116	11050	11200	11800	11050	415018	4713164500	00	0.00	N	5	-50
121	20230109	11100	11550	11750	10750	634528	7024324850	00	0.00	N	5	-400
122	20230102	11500	12000	12850	11050	450655	5354920550	00	0.00	N	5	-500
123	20221226	12000	11950	12750	11800	432581	5278484550	00	0.00	N	2	150
124	20221219	11850	15400	15400	11800	3598293	49634295700	00	0.00	N	3	0
125	20221212	11850	11900	12267	11399	861557	10153852500	00	0.00	N	5	-33
126	20221205	11883	13151	13936	11783	2266315	28632501350	00	0.00	N	5	-1168
127	20221128	13051	11115	13902	11015	2263693	28915392450	00	0.00	N	2	1886
128	20221121	11165	11449	11983	11149	879574	10119954850	00	0.00	N	5	-100
129	20221114	11265	11098	11783	10748	1153483	13007034600	00	0.00	N	2	217
130	20221107	11048	11816	11916	10998	1617770	18291776100	00	0.00	N	5	-768
131	20221102	11816	14353	15004	11783	7357387	98862765400	00	0.00	N	3	0