KissMeData/304360/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	20400	21000	21650	19700	521875	10656201270	00	0.00	N	5	-400
3	20250507	20800	21450	21650	20400	186664	3900182850	00	0.00	N	5	-550
4	20250428	21350	23200	24000	20700	382038	8528246675	00	0.00	N	5	-900
5	20250421	22250	20900	22950	19110	884725	18693553830	00	0.00	N	2	1300
6	20250414	20950	22600	22600	20350	729282	15381524000	00	0.00	N	5	-1450
7	20250407	22400	27400	27900	22000	1211599	29327877275	00	0.00	N	5	-2550
8	20250331	24950	24350	25500	21350	576889	13433344925	00	0.00	N	2	600
9	20250324	24350	25750	29350	23750	1170011	31591766325	00	0.00	N	5	-1350
10	20250317	25700	25300	27600	24850	758614	19846499450	00	0.00	N	3	0
11	20250310	25700	24300	26650	22100	539330	13574609225	00	0.00	N	2	1400
12	20250304	24300	21750	26750	21300	638260	15449178025	00	0.00	N	2	2150
13	20250224	22150	23800	24800	21700	512840	11928371650	00	0.00	N	5	-2300
14	20250217	24450	21450	27700	21400	980745	24370314400	00	0.00	N	2	3450
15	20250210	21000	21600	23000	20800	387047	8387526900	00	0.00	N	5	-900
16	20250203	21900	21350	23100	20650	342467	7458665950	00	0.00	N	5	-100
17	20250131	22000	22400	23000	21900	62180	1384241000	00	0.00	N	5	-400
18	20250120	22400	23800	24300	21100	395253	8921481750	00	0.00	N	5	-900
19	20250113	23300	21350	24400	20800	892540	20352493150	00	0.00	N	2	1850
20	20250106	21450	17710	21750	17710	683094	13953903660	00	0.00	N	2	3770
21	20241230	17680	16350	18110	16320	199382	3465467270	00	0.00	N	2	1380
22	20241223	16300	16800	18380	16210	418235	7205462600	00	0.00	N	5	-100
23	20241216	16400	17130	18920	16300	664674	11616984920	00	0.00	N	5	-730
24	20241209	17130	16900	17950	16130	705798	11874965500	00	0.00	N	5	-670
25	20241202	17800	20200	20500	16750	739277	13817690290	00	0.00	N	5	-2110
26	20241125	19910	22550	22900	19810	963499	20510396400	00	0.00	N	5	-2790
27	20241118	22700	20000	26250	18200	4226464	94119275990	00	0.00	N	2	2890
28	20241111	19810	33850	36200	18730	7830392	199795303500	00	0.00	N	5	-13340
29	20241104	33150	30000	35750	29400	897061	29475852900	00	0.00	N	2	2950
30	20241028	30200	31900	33000	27100	769402	22658864700	00	0.00	N	5	-1650
31	20241021	31850	31500	34850	29700	708563	23309285600	00	0.00	N	5	-250
32	20241014	32100	30450	34400	28850	929580	29948211500	00	0.00	N	2	1000
33	20241007	31100	34350	34550	30000	583242	18522638200	00	0.00	N	5	-3450
34	20240930	34550	34100	36050	32350	407708	14027992800	00	0.00	N	2	700
35	20240923	33850	35300	40700	33600	1333933	49450923450	00	0.00	N	5	-450
36	20240919	34300	33900	36750	32600	723339	24878303150	00	0.00	N	2	3300
37	20240909	31000	29500	31350	25750	999401	28862829050	00	0.00	N	2	150
38	20240902	30850	31500	34000	28150	1208249	37868710000	00	0.00	N	2	450
39	20240826	30400	25500	31950	23000	1942518	52323957750	00	0.00	N	2	4600
40	20240819	25800	28000	29550	24050	2205671	59308055850	00	0.00	N	5	-6950
41	20240812	32750	34900	35200	31100	646842	21020911950	00	0.00	N	5	-1300
42	20240805	34050	33800	36500	27600	1380840	45256132750	00	0.00	N	2	50
43	20240729	34000	34250	38250	33750	1002813	36287118500	00	0.00	N	5	-450
44	20240722	34450	38550	38950	33550	1063923	38556883100	00	0.00	N	5	-4350
45	20240715	38800	43000	43700	36700	1304049	51980136700	00	0.00	N	5	-4700
46	20240708	43500	37700	44400	36600	3156475	131018705800	00	0.00	N	2	7600
47	20240701	35900	39950	41500	32300	2237292	81228137200	00	0.00	N	5	-3150
48	20240624	39050	42400	51600	36750	4412949	189387631950	00	0.00	N	5	-2250
49	20240617	41300	42750	48700	34250	4221063	172742241700	00	0.00	N	5	-800
50	20240610	42100	39500	50600	39050	5019719	229091605850	00	0.00	N	2	2600
51	20240603	39500	36800	41600	34750	1998636	75487716750	00	0.00	N	2	2000
52	20240527	37500	38950	43900	34150	4935116	196186630100	00	0.00	N	5	-1200
53	20240520	38700	33400	40500	28700	4807281	165910313400	00	0.00	N	2	4700
54	20240513	34000	40000	41500	30950	3125140	111077439650	00	0.00	N	5	-7500
55	20240507	41500	38300	41800	36200	3155743	124114544850	00	0.00	N	2	4750
56	20240429	36750	33550	40000	31850	6106269	217580954200	00	0.00	N	2	3700
57	20240422	33050	45100	49500	31300	13655726	545924710500	00	0.00	N	5	-5950
58	20240415	39000	20500	39000	19920	10793997	288871941330	00	0.00	N	2	18350
59	20240408	20650	13800	20900	13760	6855826	120099679510	00	0.00	N	2	6950
60	20240401	13700	12130	15000	11620	6751620	93500499580	00	0.00	N	2	1980
61	20240325	11720	10280	11760	9940	1215159	13600643560	00	0.00	N	2	1620
62	20240318	10100	10290	10500	9640	458433	4593566180	00	0.00	N	5	-200
63	20240311	10300	11090	11200	10260	660124	7072565750	00	0.00	N	5	-740
64	20240304	11040	10790	11460	10290	1483232	16366838320	00	0.00	N	2	330
65	20240226	10710	10000	10930	9850	723579	7481224280	00	0.00	N	2	710
66	20240219	10000	9970	10470	9350	759737	7578316860	00	0.00	N	3	0
67	20240213	10000	8840	10600	8770	1363668	13512639490	00	0.00	N	2	1200
68	20240205	8800	8940	8950	8260	357788	3064959620	00	0.00	N	5	-70
69	20240129	8870	8600	9300	8230	900238	7957746140	00	0.00	N	2	480
70	20240122	8390	8560	8680	7800	359597	3031869580	00	0.00	N	5	-170
71	20240115	8560	9060	9490	8470	631561	5633983110	00	0.00	N	5	-880
72	20240108	9440	11550	12000	9250	1363936	14050500900	00	0.00	N	5	-1960
73	20240102	11400	11800	12020	10660	1441386	16614586030	00	0.00	N	5	-100
74	20231226	11500	10600	11930	10600	1642251	18657173780	00	0.00	N	2	1040
75	20231218	10460	9400	10570	8870	1776480	17555711250	00	0.00	N	2	1070
76	20231211	9390	7970	9450	7620	2875928	24205520710	00	0.00	N	2	1420
77	20231204	7970	7250	8060	7150	463927	3558599860	00	0.00	N	2	670
78	20231127	7300	7620	7650	7200	247095	1821320700	00	0.00	N	5	-300
79	20231120	7600	7260	8220	7090	642679	4928040880	00	0.00	N	2	340
80	20231113	7260	7250	7490	6950	389459	2798105060	00	0.00	N	2	40
81	20231106	7220	8020	8360	7150	977187	7598072910	00	0.00	N	5	-730
82	20231030	7950	7490	8050	7270	375997	2874466760	00	0.00	N	2	500
83	20231023	7450	9090	9280	7450	1025198	8425098120	00	0.00	N	5	-1720
84	20231016	9170	10380	10520	9160	2266943	22492897820	00	0.00	N	5	-940
85	20231010	10110	10930	11690	10010	3857247	42422760250	00	0.00	N	5	-1020
86	20231004	11130	11300	11950	10600	5445280	61567410620	00	0.00	N	2	130
87	20230925	11000	8760	12130	8450	16032229	176194453280	00	0.00	N	2	2100
88	20230918	8900	9990	10100	8640	670302	6246336890	00	0.00	N	5	-1110
89	20230911	10010	9800	11350	9800	2311246	24525764470	00	0.00	N	2	100
90	20230904	9910	10210	10210	9260	1314858	12755404760	00	0.00	N	5	-170
91	20230828	10080	10310	10820	9870	1579552	16415916580	00	0.00	N	5	-80
92	20230821	10160	9180	10750	8840	2310701	23102441630	00	0.00	N	2	860
93	20230814	9300	10560	10690	9300	1338066	13513997990	00	0.00	N	5	-710
94	20230807	10010	9600	10240	8890	989106	9538118030	00	0.00	N	2	410
95	20230731	9600	8930	9760	8330	848503	7668465970	00	0.00	N	2	830
96	20230724	8770	9880	9940	8040	1181408	10394780100	00	0.00	N	5	-1110
97	20230717	9880	9880	10600	9510	1276098	12780178820	00	0.00	N	3	0
98	20230710	9880	9900	11100	9420	1929538	19706978860	00	0.00	N	5	-20
99	20230703	9900	10380	10630	9500	1525079	15388790310	00	0.00	N	5	-390
100	20230626	10290	10670	11900	10250	2319727	25586353390	00	0.00	N	5	-380
101	20230619	10670	11200	12090	10520	2428630	27660753680	00	0.00	N	5	-730
102	20230612	11400	12090	12390	10490	3040162	34865534630	00	0.00	N	5	-660
103	20230605	12060	14600	14600	11810	3818648	47058338170	00	0.00	N	5	-2780
104	20230530	14840	14860	15810	13800	1531755	22728961520	00	0.00	N	2	50
105	20230522	14790	15990	16380	14700	1230861	19230857150	00	0.00	N	5	-1220
106	20230515	16010	17560	17740	15660	1921800	31793315760	00	0.00	N	5	-1200
107	20230508	17210	18990	19520	17120	6862040	126019645980	00	0.00	N	5	-1620
108	20230504	18830	23150	24000	18700	7089066	148000606380	00	0.00	N	2	18830