KissMeData/002900/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	5160	4735	5180	4505	1883549	9196010198	00	0.00	N	2	130
3	20250224	5030	5080	5600	5000	4615411	24421651660	00	0.00	N	5	-90
4	20250217	5120	5650	5650	5040	3446173	18358558390	00	0.00	N	5	-460
5	20250210	5580	5720	6530	5360	13240606	78294102920	00	0.00	N	5	-70
6	20250203	5650	4880	5820	4720	8699131	46526022900	00	0.00	N	2	695
7	20250131	4955	5280	5280	4910	836078	4248417590	00	0.00	N	5	-395
8	20250120	5350	5120	5410	4955	5016347	25913041315	00	0.00	N	2	200
9	20250113	5150	4750	5190	4650	4774810	23653852890	00	0.00	N	2	440
10	20250106	4710	4485	4765	4380	2484948	11375393495	00	0.00	N	2	215
11	20241230	4495	4255	4510	4230	1073360	4739722440	00	0.00	N	2	175
12	20241223	4320	4750	4845	4295	1557525	7016954915	00	0.00	N	5	-385
13	20241216	4705	4920	5170	4660	6739322	33226518570	00	0.00	N	5	-295
14	20241209	5000	4150	5200	4010	14697630	68985152655	00	0.00	N	2	845
15	20241202	4155	4425	4775	4055	12201421	54926957900	00	0.00	N	5	-220
16	20241125	4375	4850	5600	4270	26364974	132958403975	00	0.00	N	5	-520
17	20241118	4895	4755	5130	4345	19734604	95032435590	00	0.00	N	2	70
18	20241111	4825	3340	5400	3255	63007764	288047867905	00	0.00	N	2	1465
19	20241104	3360	3135	3400	3100	1116001	3640828845	00	0.00	N	2	235
20	20241028	3125	3010	3125	3010	205207	631333930	00	0.00	N	2	80
21	20241021	3045	3120	3130	3040	398666	1227895470	00	0.00	N	5	-50
22	20241014	3095	3115	3150	3055	279602	866535255	00	0.00	N	5	-35
23	20241007	3130	3165	3235	3115	219887	700703710	00	0.00	N	5	-15
24	20240930	3145	3220	3255	3070	216408	680300575	00	0.00	N	5	-75
25	20240923	3220	3100	3360	3040	627288	2000428905	00	0.00	N	2	110
26	20240919	3110	3130	3145	3030	133811	412949310	00	0.00	N	2	15
27	20240909	3095	2900	3115	2900	372199	1122897525	00	0.00	N	2	105
28	20240902	2990	3175	3220	2965	578940	1788417650	00	0.00	N	5	-185
29	20240826	3175	3230	3240	3060	496922	1568819810	00	0.00	N	5	-45
30	20240819	3220	3300	3375	3170	662713	2180849975	00	0.00	N	5	-80
31	20240812	3300	3130	3455	3115	995625	3274215860	00	0.00	N	2	205
32	20240805	3095	3140	3185	2725	2331382	6923802745	00	0.00	N	5	-100
33	20240729	3195	4295	4295	3170	7567112	26173878485	00	0.00	N	5	-1285
34	20240722	4480	4305	4540	4195	1458020	6399742560	00	0.00	N	2	140
35	20240715	4340	4240	4710	4210	3251699	14612607055	00	0.00	N	2	105
36	20240708	4235	4120	4305	4100	465550	1952420235	00	0.00	N	2	100
37	20240701	4135	4220	4300	4105	518381	2162723825	00	0.00	N	5	-85
38	20240624	4220	4425	4445	4160	686076	2939752180	00	0.00	N	5	-205
39	20240617	4425	4530	4540	4405	509377	2258723185	00	0.00	N	5	-55
40	20240610	4480	4500	4640	4475	448115	2030177700	00	0.00	N	5	-40
41	20240603	4520	4410	4555	4410	331268	1492026680	00	0.00	N	2	95
42	20240527	4425	4485	4600	4415	446438	2009581620	00	0.00	N	5	-65
43	20240520	4490	4655	4670	4460	611943	2778502120	00	0.00	N	5	-165
44	20240513	4655	4950	4985	4615	629986	2997400345	00	0.00	N	5	-330
45	20240507	4985	4890	5100	4870	448464	2234358940	00	0.00	N	2	105
46	20240429	4880	4765	4950	4730	275291	1335253210	00	0.00	N	2	115
47	20240422	4765	4510	4855	4510	505569	2390780650	00	0.00	N	2	255
48	20240415	4510	4750	4855	4430	982789	4540539500	00	0.00	N	5	-350
49	20240408	4860	5090	5110	4850	610007	3017072385	00	0.00	N	5	-230
50	20240401	5090	5400	5680	5020	999950	5231735080	00	0.00	N	5	-310
51	20240325	5400	5870	5870	5400	1052610	5868091900	00	0.00	N	5	-420
52	20240318	5820	5700	6030	5650	1848285	10813834680	00	0.00	N	2	70
53	20240311	5750	5350	5870	5340	1422336	8086644880	00	0.00	N	2	370
54	20240304	5380	5320	5420	5190	648567	3443107490	00	0.00	N	2	80
55	20240226	5300	5560	5650	5250	679339	3689367680	00	0.00	N	5	-310
56	20240219	5610	5810	5870	5580	616008	3523606350	00	0.00	N	5	-210
57	20240213	5820	5650	5970	5650	724353	4210580400	00	0.00	N	2	180
58	20240205	5640	5950	5990	5510	645901	3722577360	00	0.00	N	5	-230
59	20240129	5870	5710	5940	5480	1136454	6436739600	00	0.00	N	2	160
60	20240122	5710	6020	6050	5600	1147402	6680098930	00	0.00	N	5	-300
61	20240115	6010	6190	6260	5830	1805138	10903921180	00	0.00	N	5	-210
62	20240108	6220	5700	6280	5630	2956398	17809790250	00	0.00	N	2	560
63	20240102	5660	5670	5920	5550	1974396	11372519350	00	0.00	N	2	140
64	20231226	5520	5310	5620	5280	1256863	6909027850	00	0.00	N	2	150
65	20231218	5370	5030	5950	4995	8085443	45320907690	00	0.00	N	2	320
66	20231211	5050	4925	5100	4890	754286	3756405060	00	0.00	N	2	130
67	20231204	4920	5030	5030	4845	880299	4328105895	00	0.00	N	5	-100
68	20231127	5020	5200	5240	4995	716682	3650864970	00	0.00	N	5	-190
69	20231120	5210	5050	5320	5050	612655	3193738650	00	0.00	N	2	120
70	20231113	5090	5200	5310	5010	930672	4812473110	00	0.00	N	5	-50
71	20231106	5140	5300	5420	5080	798973	4225217950	00	0.00	N	5	-90
72	20231030	5230	5000	5250	4900	793182	4019848905	00	0.00	N	2	180
73	20231023	5050	4860	5270	4810	1275286	6415013350	00	0.00	N	2	120
74	20231016	4930	5400	5490	4870	1193788	6157500150	00	0.00	N	5	-490
75	20231010	5420	5470	5670	5250	768258	4219544770	00	0.00	N	5	-90
76	20231004	5510	5620	5800	5090	1664913	8958707490	00	0.00	N	5	-230
77	20230925	5740	5810	5950	5260	1709079	9439479330	00	0.00	N	5	-160
78	20230918	5900	6430	6520	5730	1007160	6174193160	00	0.00	N	5	-530
79	20230911	6430	6410	6640	6050	2346514	14982577660	00	0.00	N	2	70
80	20230904	6360	6010	6680	5980	6222152	39675554360	00	0.00	N	2	350
81	20230828	6010	5710	6210	5700	1589218	9509007300	00	0.00	N	2	320
82	20230821	5690	5750	5900	5570	1445201	8244604940	00	0.00	N	5	-100
83	20230814	5790	6410	6430	5600	1817817	10798149330	00	0.00	N	5	-610
84	20230807	6400	6330	6450	6050	1418382	8851689010	00	0.00	N	2	50
85	20230731	6350	6470	6650	6180	1325868	8477526870	00	0.00	N	5	-120
86	20230724	6470	6770	6810	6140	2135232	13760586970	00	0.00	N	5	-310
87	20230717	6780	7370	7430	6750	1911829	13376036050	00	0.00	N	5	-500
88	20230710	7280	7100	7600	7100	1653880	12110859670	00	0.00	N	2	110
89	20230703	7170	7680	7840	7080	1702023	12687960720	00	0.00	N	5	-490
90	20230626	7660	7840	8030	7500	1562872	12083822540	00	0.00	N	5	-180
91	20230619	7840	8400	8630	7810	2588421	21312663370	00	0.00	N	5	-550
92	20230612	8390	9020	9120	8080	2348734	20042837880	00	0.00	N	5	-610
93	20230605	9000	8850	9870	8650	4483287	41988555570	00	0.00	N	2	200
94	20230530	8800	8989	9260	8299	2373351	20980720270	00	0.00	N	5	-175
95	20230522	8975	8759	9185	8055	8511127	74270520250	00	0.00	N	2	555
96	20230515	8420	8420	8420	8420	0	0	00	0.00	N	3	0
97	20230508	8420	8420	8420	8420	0	0	00	0.00	N	3	0
98	20230502	8420	8420	8420	8420	0	0	00	0.00	N	3	0
99	20230424	8420	8708	8843	8387	3422631	29346303280	00	0.00	N	5	-508
100	20230417	8928	8387	9012	8184	5609181	48468830290	00	0.00	N	2	643
101	20230410	8285	7947	8387	7643	3852311	31153363905	00	0.00	N	2	304
102	20230403	7981	8015	8268	7846	2661220	21470827420	00	0.00	N	5	-51
103	20230327	8032	7896	8437	7676	6150093	49490508165	00	0.00	N	2	254
104	20230320	7778	7896	7998	7524	2828445	21910705770	00	0.00	N	5	-68
105	20230313	7846	8251	8353	7507	4110907	32566950165	00	0.00	N	5	-524
106	20230306	8370	9452	9486	8319	4316390	38439929460	00	0.00	N	5	-1116
107	20230227	9486	9266	9773	9131	4855671	45845058030	00	0.00	N	2	68
108	20230220	9418	9350	9976	9046	12721328	121468123315	00	0.00	N	2	372
109	20230213	9046	8657	9401	8590	5667520	50817815875	00	0.00	N	2	490
110	20230206	8556	8826	8911	8505	2912797	25372422595	00	0.00	N	5	-287
111	20230130	8843	9198	9249	8674	5724584	51305817705	00	0.00	N	5	-389
112	20230125	9232	8995	9334	8759	4237359	38427441125	00	0.00	N	2	355
113	20230116	8877	8962	8978	8606	3124316	27524561725	00	0.00	N	5	-51
114	20230109	8928	9841	9942	8623	10426795	94890571350	00	0.00	N	5	-845
115	20230102	9773	9739	10027	9334	7516004	72905885230	00	0.00	N	2	34
116	20221226	9739	9418	10145	9249	7775139	75942016410	00	0.00	N	2	321
117	20221219	9418	8759	10078	8759	20540213	197172581120	00	0.00	N	2	642
118	20221212	8776	8522	8962	8437	4572088	40257978090	00	0.00	N	2	254
119	20221205	8522	8556	8725	8116	4544471	38312930370	00	0.00	N	2	85
120	20221128	8437	8742	9317	8437	15069591	133793119780	00	0.00	N	5	-51
121	20221121	8488	7676	8708	7321	11422141	93933745180	00	0.00	N	2	828
122	20221114	7660	7829	7947	7457	3073878	23772459070	00	0.00	N	5	-169
123	20221107	7829	7575	7981	7575	3775693	29255829135	00	0.00	N	2	339
124	20221031	7490	7998	8623	7287	9774600	78716072115	00	0.00	N	5	-423
125	20221024	7913	7304	8065	7135	3721565	28429603825	00	0.00	N	2	727
126	20221017	7186	6882	7660	6797	2484954	18308614970	00	0.00	N	2	85
127	20221011	7101	7321	7440	6527	2166861	14995531995	00	0.00	N	5	-220
128	20221004	7321	7000	7423	6882	1906555	13699593370	00	0.00	N	2	439
129	20220926	6882	7727	7812	6611	5343980	37972828530	00	0.00	N	5	-1082
130	20220919	7964	8116	8556	7812	8754370	71988048455	00	0.00	N	5	-152
131	20220913	8116	8116	8522	7846	2797024	23081452885	00	0.00	N	2	84
132	20220905	8032	8150	8184	7778	2397152	19173185425	00	0.00	N	5	-118
133	20220829	8150	8184	8353	7846	3493334	28475841880	00	0.00	N	5	-372
134	20220822	8522	8370	8928	8167	7055633	60757036630	00	0.00	N	2	85
135	20220816	8437	8370	8674	8201	4579791	38816876200	00	0.00	N	2	135
136	20220808	8302	8336	8539	7947	5036158	41490095680	00	0.00	N	5	-51
137	20220801	8353	9334	9604	8285	11112238	97666762015	00	0.00	N	5	-981
138	20220725	9334	7930	9486	7778	23872928	213606236225	00	0.00	N	2	1455
139	20220718	7879	8015	8860	7846	7646859	63568283835	00	0.00	N	3	0
140	20220711	7879	8505	8725	7744	3647868	29668908065	00	0.00	N	5	-609
141	20220704	8488	8471	8691	8015	4203358	34919031045	00	0.00	N	2	17
142	20220627	8471	8454	9266	8370	5919078	52577374425	00	0.00	N	2	34
143	20220620	8437	9587	9604	8167	8491790	75099604550	00	0.00	N	5	-1032
144	20220613	9469	10314	10399	9215	10812735	105795109060	00	0.00	N	5	-1167
145	20220607	10636	11194	11363	10331	7608678	82064832765	00	0.00	N	5	-591
146	20220530	11227	10111	12310	10027	23592985	264396283475	00	0.00	N	2	1116
147	20220523	10111	11025	11025	9722	11732837	121267597960	00	0.00	N	5	-1066
148	20220516	11177	12529	12901	10585	27129817	314324940185	00	0.00	N	5	-1048
149	20220509	12225	11650	12513	10466	53554047	609341913985	00	0.00	N	2	372
150	20220502	11853	8015	12614	7981	75404845	828577430835	00	0.00	N	2	3703
151	20220425	8150	8285	8437	7372	13397986	104786138320	00	0.00	N	5	-304
152	20220418	8454	8962	8978	8201	11598236	99325528725	00	0.00	N	5	-389
153	20220411	8843	8167	9469	8015	24173448	212182340410	00	0.00	N	2	625
154	20220404	8218	7592	9046	7440	42261623	348949999605	00	0.00	N	2	660
155	20220328	7558	6628	8032	6104	39756002	292218398415	00	0.00	N	2	1015
156	20220321	6543	5985	6932	5884	16172703	105219628705	00	0.00	N	2	608
157	20220314	5935	5918	5969	5613	1983834	11460810860	00	0.00	N	2	68
158	20220307	5867	5918	6121	5647	3841445	22656414025	00	0.00	N	5	-34
159	20220228	5901	5258	6036	5241	4207731	24239251825	00	0.00	N	2	676
160	20220221	5225	5208	5360	5022	1691943	8740199095	00	0.00	N	5	-16
161	20220214	5241	5495	5580	4954	2157563	11441500895	00	0.00	N	5	-305
162	20220207	5546	5394	5647	5360	1005723	5550265450	00	0.00	N	2	152
163	20220203	5394	5106	5495	5106	477585	2552991555	00	0.00	N	2	355
164	20220124	5039	5343	5411	4734	1499074	7564337790	00	0.00	N	5	-388
165	20220117	5427	5833	5833	5377	838749	4650964975	00	0.00	N	5	-389
166	20220110	5816	5918	5985	5715	908567	5302766820	00	0.00	N	5	-102
167	20220103	5918	5952	6188	5850	1521811	9222803350	00	0.00	N	5	-51
168	20211227	5969	5969	6036	5850	840267	4985742695	00	0.00	N	5	-16
169	20211220	5985	5918	6121	5715	1280236	7599942730	00	0.00	N	2	16
170	20211213	5969	6019	6138	5749	1068672	6350623460	00	0.00	N	5	-50
171	20211206	6019	5816	6121	5749	1163385	6905802720	00	0.00	N	2	135
172	20211129	5884	5563	5918	5089	2027193	11226713175	00	0.00	N	2	135
173	20211122	5749	5952	6256	5681	2170114	12898204460	00	0.00	N	5	-203
174	20211115	5952	6256	6324	5918	1625920	9894488360	00	0.00	N	5	-236
175	20211108	6188	6290	6408	5901	2091847	12806136385	00	0.00	N	5	-85
176	20211101	6273	6865	7068	5985	5532015	35682904125	00	0.00	N	5	-592
177	20211025	6865	6932	7169	6763	2077134	14411283695	00	0.00	N	5	-101
178	20211018	6966	7287	7440	6949	2003182	14439442510	00	0.00	N	5	-338
179	20211012	7304	6729	7406	6679	2319617	16400716490	00	0.00	N	2	507
180	20211005	6797	7930	7930	6408	8941949	62182944270	00	0.00	N	5	-1201
181	20210927	7998	7778	8387	7575	6827915	54425363795	00	0.00	N	2	305
182	20210923	7693	7676	7761	7474	1104651	8389711195	00	0.00	N	5	-85
183	20210913	7778	7846	7981	7676	2732127	21318669705	00	0.00	N	5	-68
184	20210906	7846	7727	8099	7575	6259252	49184373870	00	0.00	N	2	153
185	20210830	7693	7457	7795	7304	4193142	31740984290	00	0.00	N	2	270
186	20210823	7423	7203	7541	7034	3861401	28416470810	00	0.00	N	2	305
187	20210817	7118	7981	7998	7034	7063744	52948268565	00	0.00	N	5	-914
188	20210809	8032	8860	9706	7846	35791111	312277283020	00	0.00	N	5	-794
189	20210802	8826	7152	9249	6882	51404768	428856711095	00	0.00	N	2	1708
190	20210726	7118	7051	7474	6814	10338298	74279273810	00	0.00	N	2	84
191	20210719	7034	7101	7203	6797	3464809	24144744910	00	0.00	N	3	0
192	20210712	7034	6763	7101	6594	3186424	21883875020	00	0.00	N	2	271