KissMeData/107600/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	16370	15470	20450	15440	902300	16863351565	00	0.00	N	2	740
3	20250507	15630	15720	16180	15410	11633	181924020	00	0.00	N	5	-90
4	20250428	15720	17320	17670	15350	42972	704776130	00	0.00	N	5	-1470
5	20250421	17190	15660	17190	15660	58623	961069785	00	0.00	N	2	1540
6	20250414	15650	14480	15730	14420	36933	551495040	00	0.00	N	2	1170
7	20250407	14480	14150	14500	12500	59893	807143810	00	0.00	N	2	330
8	20250331	14150	15060	15900	13500	66820	968558445	00	0.00	N	5	-1750
9	20250324	15900	16440	16700	15750	38796	624324270	00	0.00	N	5	-550
10	20250317	16450	17670	17750	16410	43898	739704345	00	0.00	N	5	-780
11	20250310	17230	17280	17790	16800	41118	709064250	00	0.00	N	5	-50
12	20250304	17280	17540	18380	16950	42329	735887660	00	0.00	N	5	-400
13	20250224	17680	19670	20100	17670	98903	1867129830	00	0.00	N	5	-2420
14	20250217	20100	18910	20850	18660	149575	2989365510	00	0.00	N	2	1190
15	20250210	18910	18820	20000	18320	127117	2435658510	00	0.00	N	2	90
16	20250203	18820	18360	21050	18030	423858	8247986660	00	0.00	N	2	870
17	20250131	17950	17800	18770	17010	61485	1108063090	00	0.00	N	2	1330
18	20250120	16620	17740	18290	16290	71562	1235495930	00	0.00	N	5	-1290
19	20250113	17910	17590	18290	17100	50254	891057710	00	0.00	N	2	320
20	20250106	17590	16640	18120	16640	73984	1296723950	00	0.00	N	2	790
21	20241230	16800	15230	17110	15130	41181	674847400	00	0.00	N	2	1570
22	20241223	15230	16410	16490	15230	33164	526659630	00	0.00	N	5	-970
23	20241216	16200	16600	17400	16200	53917	910977430	00	0.00	N	5	-470
24	20241209	16670	16010	17160	14390	116976	1850542510	00	0.00	N	2	300
25	20241202	16370	17200	17780	15810	87355	1465968190	00	0.00	N	5	-790
26	20241125	17160	17410	18570	17000	72351	1298733660	00	0.00	N	5	-250
27	20241118	17410	16630	18390	16400	85218	1493764620	00	0.00	N	2	620
28	20241111	16790	21100	21650	15970	152311	2789825990	00	0.00	N	5	-4310
29	20241104	21100	22300	23900	20600	115868	2557210400	00	0.00	N	5	-1200
30	20241028	22300	21900	23500	21900	53016	1214461150	00	0.00	N	2	300
31	20241021	22000	23300	23600	21350	79877	1783902050	00	0.00	N	5	-1300
32	20241014	23300	25050	25750	23100	42826	1042390700	00	0.00	N	5	-2000
33	20241007	25300	25150	27250	25150	70008	1845016050	00	0.00	N	2	250
34	20240930	25050	26000	26750	24600	36305	928371700	00	0.00	N	5	-950
35	20240923	26000	23700	26500	23250	97739	2472354450	00	0.00	N	2	2650
36	20240919	23350	23850	24600	23050	24304	573663300	00	0.00	N	5	-500
37	20240909	23850	22900	24550	22000	73823	1723125300	00	0.00	N	2	850
38	20240902	23000	26900	28400	23000	126479	3322721250	00	0.00	N	5	-3550
39	20240826	26550	27500	27500	25600	59906	1578941700	00	0.00	N	5	-250
40	20240819	26800	26450	27900	25550	74357	1985476750	00	0.00	N	2	100
41	20240812	26700	25800	28500	24900	125103	3365922650	00	0.00	N	2	1200
42	20240805	25500	28000	28100	22300	203487	5093449900	00	0.00	N	5	-3150
43	20240729	28650	28500	30300	28000	133385	3904820350	00	0.00	N	2	200
44	20240722	28450	38350	38800	28000	386717	12254246250	00	0.00	N	5	-10350
45	20240715	38800	41750	42300	37950	84109	3338848050	00	0.00	N	5	-2800
46	20240708	41600	43850	47200	41600	118292	5167529850	00	0.00	N	5	-2250
47	20240701	43850	44450	45800	42000	56228	2457575550	00	0.00	N	5	-1000
48	20240624	44850	46900	47100	44400	50128	2269445950	00	0.00	N	5	-1950
49	20240617	46800	50500	50700	46750	79002	3827119700	00	0.00	N	5	-4000
50	20240610	50800	50800	52500	49900	140364	7201622350	00	0.00	N	3	0
51	20240603	50800	48800	51500	48050	122487	6141650100	00	0.00	N	2	1500
52	20240527	49300	48000	50800	47300	129573	6366097100	00	0.00	N	2	1300
53	20240520	48000	53300	54400	47900	197586	10147338600	00	0.00	N	5	-4800
54	20240513	52800	45450	57500	44450	704333	38048267550	00	0.00	N	2	6800
55	20240507	46000	47200	47750	45500	26500	1231721050	00	0.00	N	5	-1100
56	20240429	47100	44950	47950	44700	38594	1803351100	00	0.00	N	2	2400
57	20240422	44700	43300	45750	43300	35441	1589395750	00	0.00	N	2	1050
58	20240415	43650	46500	46500	41600	87543	3824548700	00	0.00	N	5	-3350
59	20240408	47000	50300	50300	47000	64301	3114959250	00	0.00	N	5	-3200
60	20240401	50200	56900	58500	49900	110691	5973913000	00	0.00	N	5	-6900
61	20240325	57100	59500	60000	56600	72673	4221405400	00	0.00	N	5	-1900
62	20240318	59000	58000	60900	57600	67718	4001759900	00	0.00	N	2	1000
63	20240311	58000	59600	62300	57700	97029	5787208300	00	0.00	N	5	-1600
64	20240304	59600	59800	60900	56600	82842	4873519200	00	0.00	N	3	0
65	20240226	59600	60500	63000	58400	77764	4682043900	00	0.00	N	5	-1400
66	20240219	61000	60900	63800	58700	141157	8487702700	00	0.00	N	3	0
67	20240213	61000	56900	61900	56000	83654	4952549200	00	0.00	N	2	4500
68	20240205	56500	58000	58000	53600	43245	2423458100	00	0.00	N	5	-800
69	20240129	57300	58300	59700	54600	84433	4801157200	00	0.00	N	5	-1400
70	20240122	58700	60800	60900	55500	91700	5309603400	00	0.00	N	5	-2800
71	20240115	61500	66000	66100	60300	67608	4243014700	00	0.00	N	5	-4200
72	20240108	65700	70000	70000	65100	82971	5582546900	00	0.00	N	5	-4000
73	20240102	69700	69100	70100	66400	72872	4976511100	00	0.00	N	2	600
74	20231226	69100	70000	70800	67900	60400	4139242700	00	0.00	N	5	-1000
75	20231218	70100	67900	72500	66400	233720	16265757900	00	0.00	N	2	3900
76	20231211	66200	64700	70600	63800	264299	17817079700	00	0.00	N	2	1500
77	20231204	64700	64000	66000	61700	77007	4934779400	00	0.00	N	2	700
78	20231127	64000	64600	66300	62200	70262	4513514900	00	0.00	N	5	-300
79	20231120	64300	62000	65000	61500	68629	4381191600	00	0.00	N	2	2300
80	20231113	62000	62200	66500	58300	112374	7047851200	00	0.00	N	2	1500
81	20231106	60500	61500	67700	59500	144814	9271329300	00	0.00	N	2	1200
82	20231030	59300	55900	60600	54500	85734	4887377400	00	0.00	N	2	2600
83	20231023	56700	59100	62400	55600	92611	5420399900	00	0.00	N	5	-3200
84	20231016	59900	67000	69000	58400	89873	5705222900	00	0.00	N	5	-8000
85	20231010	67900	66400	69500	63700	63639	4260246200	00	0.00	N	2	1000
86	20231004	66900	70900	71000	65000	60453	4087975800	00	0.00	N	5	-5000
87	20230925	71900	75000	75300	68500	73918	5300290100	00	0.00	N	5	-3800
88	20230918	75700	80400	82000	75100	86052	6739797800	00	0.00	N	5	-5000
89	20230911	80700	82100	82500	77900	120696	9644318900	00	0.00	N	5	-2200
90	20230904	82900	83900	85300	82100	104155	8715436600	00	0.00	N	5	-1900
91	20230828	84800	84400	89600	83500	172202	14832635400	00	0.00	N	2	1400
92	20230821	83400	83000	86200	82500	105755	8887940200	00	0.00	N	5	-100
93	20230814	83500	91800	93000	82200	181818	15690603800	00	0.00	N	5	-8100
94	20230807	91600	88000	103800	82600	854105	80192942400	00	0.00	N	2	3300
95	20230731	88300	89300	94600	87700	306350	27789031700	00	0.00	N	5	-1200
96	20230724	89500	100200	106000	86500	1496275	148913112300	00	0.00	N	5	-11500
97	20230717	101000	80400	109400	78400	3198639	315051160700	00	0.00	N	2	21100
98	20230710	79900	81300	82400	77900	141825	11323521400	00	0.00	N	5	-1500
99	20230703	81400	85200	87900	81100	159845	13511701600	00	0.00	N	5	-2500
100	20230626	83900	86800	87000	81200	122548	10343062300	00	0.00	N	5	-3100
101	20230619	87000	94600	95400	86900	156799	14224182500	00	0.00	N	5	-6300
102	20230612	93300	93400	97500	90600	333543	31629621300	00	0.00	N	2	500
103	20230605	92800	90500	93300	89500	170746	15571255800	00	0.00	N	2	2900
104	20230530	89900	85500	89900	85000	133095	11717261200	00	0.00	N	2	5200
105	20230522	84700	86300	89700	84700	188746	16539088200	00	0.00	N	5	-1600
106	20230515	86300	85600	88200	82800	192592	16445030100	00	0.00	N	2	100
107	20230508	86200	91300	93900	86200	152545	13615083800	00	0.00	N	5	-4300
108	20230502	90500	89900	92100	89000	99465	9009916700	00	0.00	N	2	700
109	20230424	89800	95000	99800	89600	326037	30423459800	00	0.00	N	5	-7200
110	20230417	97000	103000	104000	96500	350439	35319260500	00	0.00	N	5	-6100
111	20230410	103100	113000	113500	100400	548137	58993914800	00	0.00	N	5	-9900
112	20230403	113000	111000	119100	110500	754152	86418243800	00	0.00	N	2	2100
113	20230327	110900	114700	123200	110200	1015945	119541954300	00	0.00	N	5	-3100
114	20230320	114000	104100	119300	103500	789070	89748701200	00	0.00	N	2	6000
115	20230313	108000	115900	123700	107500	1125165	130972701200	00	0.00	N	5	-8200
116	20230306	116200	137300	137300	115900	1597862	206909549700	00	0.00	N	5	-17700
117	20230227	133900	117000	145300	114100	3960939	518168895900	00	0.00	N	2	17800
118	20230220	116100	111000	117500	104700	1893191	211173750300	00	0.00	N	2	5900
119	20230213	110200	98800	118700	94200	2283393	241170349200	00	0.00	N	2	10900
120	20230206	99300	97600	103500	97600	1566134	156210473300	00	0.00	N	2	300
121	20230130	99000	88700	103100	88700	1039982	100502790900	00	0.00	N	2	10400
122	20230125	88600	82600	93500	82500	578649	51606637800	00	0.00	N	2	6500
123	20230116	82100	84800	84900	79000	190625	15601796300	00	0.00	N	5	-2500
124	20230109	84600	79000	87400	78000	453499	37659595300	00	0.00	N	2	6200
125	20230102	78400	76400	79500	73000	369680	28273848500	00	0.00	N	2	2100
126	20221226	76300	80700	82500	74800	309651	24424518900	00	0.00	N	5	-5200
127	20221219	81500	94200	94200	81300	286917	25013426600	00	0.00	N	5	-12300
128	20221212	93800	93300	100400	91700	328202	31254134200	00	0.00	N	5	-1200
129	20221205	95000	100100	101000	93200	303161	29524105200	00	0.00	N	5	-6000
130	20221128	101000	99900	105300	96900	441524	44706985600	00	0.00	N	2	600
131	20221121	100400	107200	111500	99900	398396	41587322500	00	0.00	N	5	-6300
132	20221114	106700	115600	116600	106300	371020	41221433000	00	0.00	N	5	-8900
133	20221107	115600	117000	117400	113000	547545	62937375200	00	0.00	N	3	0
134	20221031	115600	121000	129400	115400	911134	110680378200	00	0.00	N	5	-3600
135	20221024	119200	123500	124800	108800	865868	102421757300	00	0.00	N	5	-2700
136	20221017	121900	135000	140500	121800	668351	88880282400	00	0.00	N	5	-16200
137	20221011	138100	132000	144200	126300	769233	103431554800	00	0.00	N	2	2400
138	20221004	135700	130200	143500	127900	1153152	157918645300	00	0.00	N	2	8600
139	20220926	127100	129300	147700	117700	2152552	288858811400	00	0.00	N	5	-4900
140	20220919	132000	150500	153800	123200	1871931	250503910400	00	0.00	N	5	-18500
141	20220913	150500	158000	168300	147300	2260777	357618259500	00	0.00	N	5	-6400
142	20220905	156900	172500	174600	151000	3320953	538819826700	00	0.00	N	5	-14800
143	20220829	171700	123800	184800	123000	5153178	852994177700	00	0.00	N	2	43100
144	20220822	128600	100000	139400	99400	6562643	808194896600	00	0.00	N	2	25900
145	20220816	102700	89500	111500	87300	6216121	610065317900	00	0.00	N	2	12200
146	20220808	90500	73000	94500	65100	6506323	542276520100	00	0.00	N	2	16500
147	20220804	74000	70000	91000	70000	3971999	309595365600	00	0.00	N	2	74000