KissMeData/001450/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	30200	30150	30850	30000	1016715	30932451600	00	0.00	N	2	100
3	20241028	30100	30400	30650	29800	1374462	41476461975	00	0.00	N	5	-250
4	20241021	30350	30600	30750	29650	2010800	60762401057	00	0.00	N	5	-50
5	20241014	30400	31350	32000	30250	2144241	66907398900	00	0.00	N	5	-950
6	20241007	31350	30850	31650	30600	1760382	54658721200	00	0.00	N	2	600
7	20240930	30750	33900	33900	30450	2654397	83352459675	00	0.00	N	5	-2900
8	20240923	33650	33800	35150	32650	2443569	81840080950	00	0.00	N	2	150
9	20240919	33500	33500	33600	32950	751851	25080603450	00	0.00	N	2	200
10	20240909	33300	34000	34250	32300	1813394	59845237450	00	0.00	N	5	-1250
11	20240902	34550	34850	36250	34250	1563960	55216111172	00	0.00	N	5	-250
12	20240826	34800	35400	36000	34700	1312271	46242877050	00	0.00	N	5	-650
13	20240819	35450	34350	36650	34150	2122615	75487558200	00	0.00	N	2	1150
14	20240812	34300	34400	35800	33600	1523755	52811839950	00	0.00	N	2	200
15	20240805	34100	33700	34750	31500	1954760	64947578900	00	0.00	N	3	0
16	20240729	34100	34900	36750	34100	1784125	63366071550	00	0.00	N	5	-850
17	20240722	34950	33950	35150	33450	1603902	55040708300	00	0.00	N	2	950
18	20240715	34000	34350	34650	33500	1679024	57138726150	00	0.00	N	5	-450
19	20240708	34450	34200	35600	33050	1785589	61440383550	00	0.00	N	5	-50
20	20240701	34500	34500	35350	33400	1632663	56246332850	00	0.00	N	3	0
21	20240624	34500	33050	34500	32600	1662383	55912367950	00	0.00	N	2	1400
22	20240617	33100	32050	33200	31000	2347325	75679394910	00	0.00	N	2	1100
23	20240610	32000	32450	33100	31950	1650751	53629046550	00	0.00	N	5	-700
24	20240603	32700	32950	33350	32100	1281330	41896314722	00	0.00	N	5	-100
25	20240527	32800	32450	33350	31900	2082884	68108040300	00	0.00	N	2	550
26	20240520	32250	33900	34750	31950	2603293	86524444950	00	0.00	N	5	-1400
27	20240513	33650	31200	35000	30950	4565309	153729544900	00	0.00	N	2	2650
28	20240507	31000	30700	31350	30350	1320339	40811012300	00	0.00	N	2	550
29	20240429	30450	31600	31800	30250	986155	30610850250	00	0.00	N	5	-1150
30	20240422	31600	29550	31750	29300	1722109	53073541850	00	0.00	N	2	2450
31	20240415	29150	28550	29550	28450	1556950	45310064100	00	0.00	N	2	400
32	20240408	28750	30600	31100	28700	2167025	64627001350	00	0.00	N	5	-1750
33	20240401	30500	30800	31400	30300	2130336	65502316250	00	0.00	N	3	0
34	20240325	30500	33700	34050	30350	3135670	100363564250	00	0.00	N	5	-3150
35	20240318	33650	34800	34800	33400	2524452	85479984750	00	0.00	N	5	-850
36	20240311	34500	31950	35850	31950	2943648	100052483900	00	0.00	N	2	2550
37	20240304	31950	31800	33250	31550	2134794	68863590980	00	0.00	N	2	450
38	20240226	31500	34050	34150	30600	2522653	79986032875	00	0.00	N	5	-3150
39	20240219	34650	34750	35700	33500	1397316	48223307650	00	0.00	N	2	200
40	20240213	34450	34900	36650	33500	1825190	63426903500	00	0.00	N	5	-1200
41	20240205	35650	36000	36800	33950	1964996	69238842500	00	0.00	N	5	-300
42	20240129	35950	30400	36350	30250	3988166	135037368375	00	0.00	N	2	5550
43	20240122	30400	28650	30600	28650	1378849	41362697437	00	0.00	N	2	1800
44	20240115	28600	29950	30500	28450	1591554	46974833300	00	0.00	N	5	-1250
45	20240108	29850	30050	30250	29500	1270350	37825504825	00	0.00	N	5	-150
46	20240102	30000	30700	30950	29750	994253	30086515786	00	0.00	N	5	-1000
47	20231226	31000	31000	31150	30200	925320	28481923950	00	0.00	N	2	200
48	20231218	30800	31250	31450	30050	1581327	48467104800	00	0.00	N	5	-650
49	20231211	31450	31800	31950	31250	1356448	42817163334	00	0.00	N	5	-200
50	20231204	31650	31100	32150	30800	900840	28476709650	00	0.00	N	2	850
51	20231127	30800	31100	31450	30400	1211090	37450671850	00	0.00	N	5	-200
52	20231120	31000	30800	31250	30250	1499841	46130910450	00	0.00	N	2	350
53	20231113	30650	29450	30800	29300	1861748	55865876050	00	0.00	N	2	1250
54	20231106	29400	30000	30300	29000	1829468	54129388375	00	0.00	N	5	-650
55	20231030	30050	31500	32250	29150	1832753	56194478800	00	0.00	N	5	-1450
56	20231023	31500	32700	32900	31200	1272005	40481852200	00	0.00	N	5	-900
57	20231016	32400	33550	34150	32400	1669853	55707551600	00	0.00	N	5	-1100
58	20231010	33500	33850	34300	32500	1483868	49392847650	00	0.00	N	2	300
59	20231004	33200	32500	33400	31950	1465834	48113518226	00	0.00	N	2	750
60	20230925	32450	33200	33500	31900	1243237	40817675150	00	0.00	N	5	-650
61	20230918	33100	32900	34150	32800	2678348	89558015350	00	0.00	N	3	0
62	20230911	33100	31950	33650	31750	3924008	128620867989	00	0.00	N	2	1150
63	20230904	31950	29700	32050	29400	2339139	72552628675	00	0.00	N	2	2100
64	20230828	29850	30400	31000	29800	1738999	52831508559	00	0.00	N	5	-600
65	20230821	30450	28600	30700	27700	2820094	82149861200	00	0.00	N	2	2150
66	20230814	28300	30700	30900	27600	1982451	56522735572	00	0.00	N	5	-2600
67	20230807	30900	29950	31450	29900	1811901	55680859300	00	0.00	N	2	600
68	20230731	30300	29200	30500	28250	1928174	56064912600	00	0.00	N	2	1350
69	20230724	28950	28800	29200	27250	1915316	54185787000	00	0.00	N	2	150
70	20230717	28800	29800	30100	28450	1664853	48273942328	00	0.00	N	5	-1300
71	20230710	30100	29900	31200	29250	1631788	49238330800	00	0.00	N	2	300
72	20230703	29800	31050	31500	29500	1639613	49769872870	00	0.00	N	5	-1250
73	20230626	31050	30750	31500	30600	1173469	36456661819	00	0.00	N	2	300
74	20230619	30750	31200	31850	30100	2016077	62560220590	00	0.00	N	5	-250
75	20230612	31000	32650	32900	30850	2047640	64669738881	00	0.00	N	5	-1650
76	20230605	32650	33350	34550	32250	1587724	52807957760	00	0.00	N	5	-450
77	20230530	33100	34000	34000	32350	1745314	57531799650	00	0.00	N	5	-900
78	20230522	34000	33950	36300	33500	2069031	71488059445	00	0.00	N	2	150
79	20230515	33850	35100	35700	33500	1863340	63941616250	00	0.00	N	5	-1550
80	20230508	35400	36250	38700	35100	1697303	62551535963	00	0.00	N	5	-1650
81	20230502	37050	37300	38150	36100	569573	21192054050	00	0.00	N	5	-500
82	20230424	37550	36550	38450	35550	1430913	53295002050	00	0.00	N	2	1000
83	20230417	36550	33850	37400	33850	1379768	49681666500	00	0.00	N	2	2450
84	20230410	34100	31550	34800	31550	1358332	45476294550	00	0.00	N	2	2400
85	20230403	31700	33500	33900	31600	1250780	40778908600	00	0.00	N	5	-2100
86	20230327	33800	33500	34250	32750	1001043	33498405300	00	0.00	N	2	700
87	20230320	33100	34500	35150	32550	1820309	61537009500	00	0.00	N	5	-1450
88	20230313	34550	35400	35500	33550	2336887	80711146997	00	0.00	N	5	-550
89	20230306	35100	34000	35850	33200	1637500	56518839700	00	0.00	N	2	1450
90	20230227	33650	35000	35950	33450	2078915	72471533050	00	0.00	N	5	-1300
91	20230220	34950	31250	35250	30700	2636280	87454927000	00	0.00	N	2	3500
92	20230213	31450	30750	31950	30750	1219554	38317011400	00	0.00	N	2	400
93	20230206	31050	30450	31800	30050	1382787	42797155750	00	0.00	N	2	800
94	20230130	30250	31750	31850	29800	2002496	61336686900	00	0.00	N	5	-1900
95	20230125	32150	31800	32500	30850	1062199	33532348300	00	0.00	N	2	100
96	20230116	32050	29600	32800	29200	2926894	90739981600	00	0.00	N	2	2450
97	20230109	29600	30450	30900	29500	1770341	53268249750	00	0.00	N	5	-600
98	20230102	30200	29450	30450	28100	1566028	45761870750	00	0.00	N	2	750
99	20221226	29450	30400	31200	28250	2173060	65642099350	00	0.00	N	5	-900
100	20221219	30350	30050	31100	29800	2022571	61762582876	00	0.00	N	2	50
101	20221212	30300	29250	30350	29050	2336465	69440955450	00	0.00	N	2	1000
102	20221205	29300	29400	29600	28500	2344193	67903004300	00	0.00	N	5	-150
103	20221128	29450	29800	30350	29200	2045391	60949421050	00	0.00	N	5	-350
104	20221121	29800	29100	29900	28750	1860482	54519735050	00	0.00	N	2	850
105	20221114	28950	30100	30100	28100	4133060	119458795500	00	0.00	N	5	-1150
106	20221107	30100	33900	34100	29450	3694588	115113480850	00	0.00	N	5	-3850
107	20221031	33950	33300	34350	32750	1308342	43893697950	00	0.00	N	2	850
108	20221024	33100	33300	33300	31700	1423446	45855406700	00	0.00	N	5	-50
109	20221017	33150	31150	33450	30900	1736791	56625898650	00	0.00	N	2	2000
110	20221011	31150	29650	31400	29500	1241468	37529109700	00	0.00	N	2	1150
111	20221004	30000	29400	30900	29350	1182846	35333854850	00	0.00	N	2	700
112	20220926	29300	30950	32100	28850	1762250	53339007100	00	0.00	N	5	-1800
113	20220919	31100	29800	31950	29200	1944019	59220361024	00	0.00	N	2	1400
114	20220913	29700	30950	31550	29300	1433324	43386262500	00	0.00	N	5	-900
115	20220905	30600	31350	31750	30400	1150656	35737088900	00	0.00	N	5	-750
116	20220829	31350	31950	32500	30600	1458263	45765165138	00	0.00	N	5	-1050
117	20220822	32400	34450	34600	32200	1476370	49166070850	00	0.00	N	5	-2150
118	20220816	34550	34500	34700	33000	1009284	34248475250	00	0.00	N	2	450
119	20220808	34100	33600	35700	32150	2431902	82460631550	00	0.00	N	2	200
120	20220801	33900	32500	34500	32300	1793638	59952306950	00	0.00	N	2	1100
121	20220725	32800	32450	33150	31850	1235384	39998625700	00	0.00	N	2	350
122	20220718	32450	31950	33600	31800	1418516	46434146600	00	0.00	N	2	500
123	20220711	31950	30950	32550	30000	1843540	58433840200	00	0.00	N	2	1300
124	20220704	30650	32000	32450	29300	1547414	47882133450	00	0.00	N	5	-1200
125	20220627	31850	29900	32750	29700	1497628	46451724650	00	0.00	N	2	1600
126	20220620	30250	31350	32050	29250	1497826	46003654650	00	0.00	N	5	-1050
127	20220613	31300	31750	33000	30350	1585515	49999199650	00	0.00	N	5	-1000
128	20220607	32300	31950	32400	31400	1055683	33687691400	00	0.00	N	2	450
129	20220530	31850	31650	32150	30800	1287572	40624296150	00	0.00	N	2	250
130	20220523	31600	30350	31750	29850	1738062	53230553802	00	0.00	N	2	1350
131	20220516	30250	31100	31650	29950	1827312	56279450500	00	0.00	N	5	-750
132	20220509	31000	31550	31650	29050	2471321	75644786550	00	0.00	N	5	-750
133	20220502	31750	32000	32300	30600	1793914	56124909725	00	0.00	N	5	-800
134	20220425	32550	33400	34200	31100	2814954	90925110898	00	0.00	N	5	-1000
135	20220418	33550	31850	34100	31450	1831377	59643264600	00	0.00	N	2	1400
136	20220411	32150	32550	33150	31750	2014835	65117469750	00	0.00	N	5	-400
137	20220404	32550	31750	34150	31000	2480588	80896159400	00	0.00	N	2	450
138	20220328	32100	31100	32400	30600	2099829	66451399100	00	0.00	N	2	800
139	20220321	31300	29250	31550	29100	2134373	65573888800	00	0.00	N	2	1950
140	20220314	29350	28650	29950	28350	1750334	50917467800	00	0.00	N	2	600
141	20220307	28750	27500	29150	27000	1803778	50570186400	00	0.00	N	2	600
142	20220228	28150	28400	28900	26850	2199628	61126791800	00	0.00	N	5	-350
143	20220221	28500	27850	29500	27000	3109360	88650267600	00	0.00	N	2	400
144	20220214	28100	27950	28600	26850	2484372	69315021250	00	0.00	N	5	-50
145	20220207	28150	26950	28700	26500	3000116	82933702800	00	0.00	N	2	1300
146	20220203	26850	25550	27150	25500	976527	26014937000	00	0.00	N	2	1400
147	20220124	25450	26300	26600	25150	2322628	59900016250	00	0.00	N	5	-1000
148	20220117	26450	26200	27650	25900	2669991	71247221350	00	0.00	N	2	50
149	20220110	26400	25650	26950	25600	3260531	86174713900	00	0.00	N	2	950
150	20220103	25450	23150	25700	23100	3281646	80986920600	00	0.00	N	2	2500
151	20211227	22950	24800	25000	22800	2816006	67444047850	00	0.00	N	5	-1800
152	20211220	24750	25050	25050	24550	1287630	31867869900	00	0.00	N	5	-450
153	20211213	25200	24350	25200	24200	1540966	38172606550	00	0.00	N	2	1000
154	20211206	24200	24250	24800	23750	1358155	33016221200	00	0.00	N	3	0
155	20211129	24200	23800	24450	22650	2164712	51102251395	00	0.00	N	5	-400
156	20211122	24600	24950	26450	24350	2147710	54336028600	00	0.00	N	5	-350
157	20211115	24950	25600	26000	24800	1740317	44046279400	00	0.00	N	5	-550
158	20211108	25500	25150	25800	24800	1802045	45507580500	00	0.00	N	2	250
159	20211101	25250	26300	26800	25000	2300441	59648197700	00	0.00	N	5	-1000
160	20211025	26250	28650	28800	26050	2916836	79429624600	00	0.00	N	5	-2400
161	20211018	28650	28450	29050	28000	2184491	62365832450	00	0.00	N	2	500
162	20211012	28150	27700	28650	27250	2717182	76050809850	00	0.00	N	2	100
163	20211005	28050	26500	28200	26250	5127121	140125878800	00	0.00	N	2	1550
164	20210927	26500	25000	26550	24950	3555413	91856831750	00	0.00	N	2	1500
165	20210923	25000	24550	25250	24400	686237	17057874650	00	0.00	N	2	250
166	20210913	24750	25300	25800	24650	1890302	47567866550	00	0.00	N	5	-550
167	20210906	25300	25700	25800	25100	2026294	51306278900	00	0.00	N	5	-350
168	20210830	25650	25900	26150	25250	2467359	63243287800	00	0.00	N	5	-150
169	20210823	25800	25450	26750	25100	2692145	69607742300	00	0.00	N	2	550
170	20210817	25250	26250	27500	25050	4523612	119928518950	00	0.00	N	5	-900
171	20210809	26150	26000	26450	25400	2650540	68622906900	00	0.00	N	2	200
172	20210802	25950	26050	26350	25250	2440896	63287794350	00	0.00	N	3	0
173	20210726	25950	25500	25950	25050	2173505	55535098350	00	0.00	N	2	500
174	20210719	25450	25300	25700	24700	2371342	59773695250	00	0.00	N	5	-50
175	20210712	25500	24850	25750	24800	2289305	58182726550	00	0.00	N	2	800