KissMeData/272110/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	18050	16100	18340	15920	659720	11380273745	00	0.00	N	2	1910
3	20250310	16140	14510	16370	13710	270366	4126072380	00	0.00	N	2	1520
4	20250304	14620	14490	15220	14060	138620	2030510835	00	0.00	N	2	50
5	20250224	14570	16460	17040	14520	309863	4862187680	00	0.00	N	5	-2090
6	20250217	16660	16170	17520	16140	321868	5443273360	00	0.00	N	2	490
7	20250210	16170	14840	16870	14400	528242	8421302390	00	0.00	N	2	1210
8	20250203	14960	13450	16240	13200	651823	9843779360	00	0.00	N	2	990
9	20250131	13970	14800	14800	13900	59450	840068550	00	0.00	N	5	-940
10	20250120	14910	14710	15260	14200	145914	2143571430	00	0.00	N	2	350
11	20250113	14560	13760	14960	13260	217671	3047076800	00	0.00	N	2	680
12	20250106	13880	13540	15450	13540	330596	4726187080	00	0.00	N	2	350
13	20241230	13530	13750	14150	13300	129996	1776451980	00	0.00	N	5	-520
14	20241223	14050	12450	14120	12250	252621	3304183410	00	0.00	N	2	1620
15	20241216	12430	13580	14240	12390	256652	3422934800	00	0.00	N	5	-1150
16	20241209	13580	11750	13830	11610	333963	4307029350	00	0.00	N	2	1490
17	20241202	12090	11900	12870	11550	578353	6932413160	00	0.00	N	2	290
18	20241125	11800	12850	13400	11730	296506	3681859690	00	0.00	N	5	-1020
19	20241118	12820	13780	13880	12600	237189	3099582530	00	0.00	N	5	-940
20	20241111	13760	16160	16180	13550	301352	4367817780	00	0.00	N	5	-2440
21	20241104	16200	15960	17100	15770	129544	2132875340	00	0.00	N	2	320
22	20241028	15880	15660	16170	15390	84499	1332078620	00	0.00	N	2	220
23	20241021	15660	16880	17490	15340	165531	2694968320	00	0.00	N	5	-1320
24	20241014	16980	17110	17600	16650	124603	2134015280	00	0.00	N	5	-130
25	20241007	17110	16310	17800	16310	82230	1405371410	00	0.00	N	2	800
26	20240930	16310	17060	17070	16200	50612	840928560	00	0.00	N	5	-830
27	20240923	17140	15050	17420	14900	308499	5119719300	00	0.00	N	2	2090
28	20240919	15050	15100	15130	14080	81182	1185996310	00	0.00	N	5	-50
29	20240909	15100	13990	15600	13600	121354	1795738280	00	0.00	N	2	830
30	20240902	14270	16300	16550	14210	225162	3408214900	00	0.00	N	5	-2030
31	20240826	16300	17400	17500	15830	224684	3706287420	00	0.00	N	5	-1100
32	20240819	17400	17550	18400	16960	302336	5302819890	00	0.00	N	5	-140
33	20240812	17540	17480	18710	16500	267292	4707008470	00	0.00	N	2	70
34	20240805	17470	18440	18500	15250	361517	6015851850	00	0.00	N	5	-1220
35	20240729	18690	18700	19610	18110	202654	3806666670	00	0.00	N	5	-10
36	20240722	18700	18220	18880	17180	369986	6623673240	00	0.00	N	2	300
37	20240715	18400	18990	19500	17930	307328	5736290350	00	0.00	N	5	-550
38	20240708	18950	20400	20600	18500	635950	12441219840	00	0.00	N	5	-1600
39	20240701	20550	20350	21100	19600	457339	9294973920	00	0.00	N	3	0
40	20240624	20550	21350	21400	19590	419383	8598729610	00	0.00	N	5	-650
41	20240617	21200	22700	23100	20500	687414	15061628150	00	0.00	N	5	-1350
42	20240610	22550	20250	23150	19990	805945	17337615490	00	0.00	N	2	2350
43	20240603	20200	19630	20400	19000	491573	9695076550	00	0.00	N	2	440
44	20240527	19760	19500	20550	19380	569124	11358320130	00	0.00	N	2	260
45	20240520	19500	19080	20000	18580	479201	9206314290	00	0.00	N	2	420
46	20240513	19080	19180	19450	18420	432952	8204805220	00	0.00	N	5	-100
47	20240507	19180	19910	20200	18830	408654	8002532210	00	0.00	N	5	-550
48	20240429	19730	20700	20850	19340	691061	13834987230	00	0.00	N	5	-270
49	20240422	20000	19350	20400	18340	1118505	21865582440	00	0.00	N	2	630
50	20240415	19370	19400	20300	18070	1533460	29355900820	00	0.00	N	5	-550
51	20240408	19920	24050	26450	18700	9288310	209660562870	00	0.00	N	5	-1580
52	20240401	21500	18900	23050	18000	5159832	108567646300	00	0.00	N	2	2900
53	20240325	18600	18850	18850	17630	598366	10952515480	00	0.00	N	5	-250
54	20240318	18850	16730	19150	16540	767181	13896495800	00	0.00	N	2	2100
55	20240311	16750	17070	17490	16460	467541	7948236210	00	0.00	N	5	-350
56	20240304	17100	16400	17450	16140	799960	13568706940	00	0.00	N	2	890
57	20240226	16210	16690	16850	15560	473732	7643207160	00	0.00	N	5	-440
58	20240219	16650	16770	17200	16300	483928	8065862240	00	0.00	N	5	-140
59	20240213	16790	17070	17440	16490	555695	9437903690	00	0.00	N	5	-210
60	20240205	17000	17200	17480	16050	429545	7306874270	00	0.00	N	5	-100
61	20240129	17100	19020	19300	16560	726047	12739090760	00	0.00	N	5	-2160
62	20240122	19260	20950	20950	19000	587769	11682813960	00	0.00	N	5	-1190
63	20240115	20450	20200	20550	18970	461561	9102037670	00	0.00	N	2	250
64	20240108	20200	21950	22200	19990	491452	10273749790	00	0.00	N	5	-1500
65	20240102	21700	19340	23150	19300	775452	16659822250	00	0.00	N	2	2360
66	20231226	19340	20500	20500	19100	308192	6028075090	00	0.00	N	5	-910
67	20231218	20250	19220	21200	19220	663618	13625902220	00	0.00	N	2	1080
68	20231211	19170	17500	20150	17370	641013	12177707090	00	0.00	N	2	1770
69	20231204	17400	17490	17730	16150	229473	3877676670	00	0.00	N	3	0
70	20231127	17400	18380	18580	17290	169261	3042985070	00	0.00	N	5	-870
71	20231120	18270	18800	19180	18020	140450	2599827770	00	0.00	N	5	-460
72	20231113	18730	16800	19630	16690	291349	5303226760	00	0.00	N	2	1970
73	20231106	16760	18160	19200	16540	568874	10256992990	00	0.00	N	5	-1170
74	20231030	17930	16990	17930	15860	289706	4847153460	00	0.00	N	2	1110
75	20231023	16820	17190	18100	16030	330561	5677179860	00	0.00	N	5	-610
76	20231016	17430	18500	19090	16450	362391	6457212010	00	0.00	N	5	-1530
77	20231010	18960	19230	19610	17620	190204	3579298330	00	0.00	N	5	-340
78	20231004	19300	19350	19450	18450	161019	3057754920	00	0.00	N	5	-480
79	20230925	19780	20000	20450	19210	132327	2616588140	00	0.00	N	5	-520
80	20230918	20300	21000	21750	20050	279790	5833063600	00	0.00	N	5	-1300
81	20230911	21600	20850	22150	20050	354533	7423221050	00	0.00	N	2	750
82	20230904	20850	22450	22700	20000	579399	12179544200	00	0.00	N	5	-1850
83	20230828	22700	20350	22900	20050	519327	11309164800	00	0.00	N	2	2600
84	20230821	20100	21900	22500	19810	534371	11335999850	00	0.00	N	5	-1200
85	20230814	21300	21400	22100	19950	600242	12627360430	00	0.00	N	5	-150
86	20230807	21450	20450	22200	19770	459555	9554787550	00	0.00	N	2	500
87	20230731	20950	23250	23750	20150	520252	11175136700	00	0.00	N	5	-2300
88	20230724	23250	23150	23550	21050	691799	15491514850	00	0.00	N	5	-250
89	20230717	23500	24500	25400	23000	642988	15686713400	00	0.00	N	5	-1200
90	20230710	24700	22550	24900	21800	788553	18392750400	00	0.00	N	2	1850
91	20230703	22850	22750	27150	22500	1860147	46563842150	00	0.00	N	2	250
92	20230626	22600	22650	23300	21850	344407	7757068150	00	0.00	N	5	-50
93	20230619	22650	24050	24300	22400	691831	16073303950	00	0.00	N	5	-1400
94	20230612	24050	23750	24900	22750	661174	15743913950	00	0.00	N	2	300
95	20230605	23750	22800	24200	21800	678163	15524598350	00	0.00	N	2	1000
96	20230530	22750	23800	24500	22100	964328	22204026650	00	0.00	N	5	-300
97	20230522	23050	21500	23700	20800	1422871	31463625000	00	0.00	N	2	1400
98	20230515	21650	18000	22400	16770	2198285	44477507680	00	0.00	N	2	3790
99	20230508	17860	16320	18070	16140	999125	17062348070	00	0.00	N	2	1660
100	20230502	16200	17110	17190	16140	232748	3817291600	00	0.00	N	5	-730
101	20230424	16930	17600	17800	16100	653346	10996823850	00	0.00	N	5	-670
102	20230417	17600	18650	18650	17160	407192	7244922880	00	0.00	N	5	-1050
103	20230410	18650	18610	19260	17970	591517	11034511490	00	0.00	N	2	120
104	20230403	18530	18040	18760	16760	1287126	22620545420	00	0.00	N	2	310
105	20230327	18220	19970	19970	17830	1559301	29437605920	00	0.00	N	5	-1980
106	20230320	20200	19000	20300	17150	2567718	47859589320	00	0.00	N	2	1440
107	20230313	18760	17200	18820	15610	1432923	24664363950	00	0.00	N	2	2040
108	20230306	16720	15940	17810	15550	779629	12988163110	00	0.00	N	2	950
109	20230227	15770	16120	17410	15530	301238	4944975590	00	0.00	N	5	-780
110	20230220	16550	16500	17410	15810	394300	6522036280	00	0.00	N	2	180
111	20230213	16370	14720	16390	14490	525635	8150830570	00	0.00	N	2	1650
112	20230206	14720	14200	14880	14010	193189	2773821050	00	0.00	N	2	520
113	20230130	14200	14110	14800	13770	252109	3587402910	00	0.00	N	5	-40
114	20230125	14240	14450	14540	14020	112726	1611217960	00	0.00	N	5	-60
115	20230116	14300	14100	14650	13550	233564	3298011650	00	0.00	N	2	350
116	20230109	13950	13350	14400	13200	451681	6273408550	00	0.00	N	2	750
117	20230102	13200	12850	13750	12200	298250	3901277750	00	0.00	N	2	350
118	20221226	12850	12100	13200	12000	251947	3204321800	00	0.00	N	2	650
119	20221219	12200	12900	12950	12200	205526	2579427150	00	0.00	N	5	-700
120	20221212	12900	12700	13050	12500	184758	2372968700	00	0.00	N	2	300
121	20221205	12600	12400	12950	12250	191603	2419187350	00	0.00	N	2	150
122	20221128	12450	12500	12900	12300	84842	1061499000	00	0.00	N	5	-250
123	20221121	12700	12450	12900	12150	90570	1136743800	00	0.00	N	2	250
124	20221114	12450	12800	13250	12300	253790	3251097800	00	0.00	N	5	-350
125	20221107	12800	12000	14500	12000	1298933	17226649800	00	0.00	N	2	850
126	20221031	11950	10800	12000	10750	115035	1309682250	00	0.00	N	2	1250
127	20221024	10700	10600	11400	10600	118769	1300426850	00	0.00	N	2	150
128	20221017	10550	10900	11150	10150	58255	627096500	00	0.00	N	5	-550
129	20221011	11100	11350	11350	10300	42786	461214000	00	0.00	N	5	-350
130	20221004	11450	10400	11650	10400	87101	963794900	00	0.00	N	2	1150
131	20220926	10300	11850	12100	10200	151511	1638621950	00	0.00	N	5	-1600
132	20220919	11900	12900	13200	11850	208736	2598747200	00	0.00	N	5	-800
133	20220913	12700	11750	12850	11600	182583	2274700400	00	0.00	N	2	1000
134	20220905	11700	12300	12500	11500	123340	1462501050	00	0.00	N	5	-600
135	20220829	12300	11650	13000	11500	233104	2903570200	00	0.00	N	2	150
136	20220822	12150	12450	12500	11300	439817	5171666550	00	0.00	N	5	-400
137	20220816	12550	13650	13850	12300	503723	6590249950	00	0.00	N	5	-1000
138	20220808	13550	11650	14400	10900	1545996	20344196850	00	0.00	N	2	1900
139	20220801	11650	11550	11650	11150	53776	609143350	00	0.00	N	2	200
140	20220725	11450	11300	11550	10850	67759	761915950	00	0.00	N	2	50
141	20220718	11400	10850	11550	10850	59897	671489800	00	0.00	N	2	500
142	20220711	10900	11450	11550	10150	127189	1371431000	00	0.00	N	5	-500
143	20220704	11400	11950	12100	11300	195660	2280447350	00	0.00	N	5	-550
144	20220627	11950	12300	12950	11950	146606	1801651250	00	0.00	N	5	-250
145	20220620	12200	12750	13100	11700	220573	2711950900	00	0.00	N	5	-400
146	20220613	12600	13400	13650	12500	269414	3507695800	00	0.00	N	5	-1250
147	20220607	13850	13900	14350	13700	111657	1551338200	00	0.00	N	5	-350
148	20220530	14200	13350	14850	13350	237422	3370792650	00	0.00	N	2	900
149	20220523	13300	14450	14450	13200	212024	2906479800	00	0.00	N	5	-1200
150	20220516	14500	13700	14950	13000	596768	8516913050	00	0.00	N	2	1050
151	20220509	13450	14100	14100	13000	117084	1570739850	00	0.00	N	5	-650
152	20220502	14100	13650	15000	13650	250248	3624036150	00	0.00	N	2	200
153	20220425	13900	13950	14500	13700	218697	3089426900	00	0.00	N	5	-200
154	20220418	14100	13650	14200	13500	147913	2058806700	00	0.00	N	2	700
155	20220411	13400	13850	13850	12800	136650	1816826600	00	0.00	N	5	-250
156	20220404	13650	13450	14000	12400	382394	5039840150	00	0.00	N	2	150
157	20220328	13500	13450	13650	13200	104669	1406310650	00	0.00	N	2	50
158	20220321	13450	13200	13750	13000	112811	1498580750	00	0.00	N	2	300
159	20220314	13150	13300	13400	12600	95883	1237576100	00	0.00	N	5	-150
160	20220307	13300	13550	13550	13000	43997	582384600	00	0.00	N	5	-400
161	20220228	13700	13350	14050	12850	183340	2481875200	00	0.00	N	2	350
162	20220221	13350	13150	13900	12950	101652	1358063950	00	0.00	N	5	-100
163	20220214	13450	13250	14500	12850	137604	1831640650	00	0.00	N	5	-200
164	20220207	13650	14300	14450	13550	87916	1220066650	00	0.00	N	5	-600
165	20220203	14250	14300	14550	13900	54959	784831750	00	0.00	N	2	150
166	20220124	14100	14450	15500	13400	456828	6701695250	00	0.00	N	5	-500
167	20220117	14600	15500	15950	14400	217686	3274797750	00	0.00	N	5	-1050
168	20220110	15650	15700	16100	14900	299220	4604070100	00	0.00	N	5	-100
169	20220103	15750	17200	17200	15100	387463	6216001550	00	0.00	N	5	-1400
170	20211227	17150	15200	17250	14750	599576	9797901400	00	0.00	N	2	1950
171	20211220	15200	14950	15800	14550	210071	3189439300	00	0.00	N	3	0
172	20211213	15200	15150	15800	14800	144290	2191651900	00	0.00	N	5	-100
173	20211206	15300	15800	16750	15100	405788	6530921400	00	0.00	N	5	-550
174	20211129	15850	14450	16200	14050	424437	6520030100	00	0.00	N	2	750
175	20211122	15100	15950	17450	14850	646677	10544823700	00	0.00	N	5	-750
176	20211115	15850	14450	17350	14200	817879	12789351050	00	0.00	N	2	1850
177	20211108	14000	13150	14500	12350	269527	3617575350	00	0.00	N	2	700
178	20211101	13300	13750	14000	13300	106981	1449614500	00	0.00	N	5	-600
179	20211025	13900	13150	14050	12950	142747	1921162550	00	0.00	N	2	850
180	20211018	13050	13550	13950	12400	123613	1649649150	00	0.00	N	5	-250
181	20211012	13300	12850	13600	12100	143872	1818814400	00	0.00	N	2	450
182	20211005	12850	13850	13850	12400	247061	3226513850	00	0.00	N	5	-1100
183	20210927	13950	15800	15800	13800	346338	5133416650	00	0.00	N	5	-1900
184	20210923	15850	15800	16150	15550	91354	1442909800	00	0.00	N	5	-350
185	20210913	16200	16150	16900	15700	278255	4493475200	00	0.00	N	5	-150
186	20210906	16350	17850	18300	16200	492307	8419604550	00	0.00	N	5	-1150
187	20210830	17500	16100	20500	16050	1012689	18687836550	00	0.00	N	2	1300
188	20210823	16200	16000	16750	15500	201996	3234955550	00	0.00	N	2	500
189	20210817	15700	16850	17200	15450	291515	4717011600	00	0.00	N	5	-1200
190	20210809	16900	17000	18800	16550	712473	12479605750	00	0.00	N	3	0
191	20210802	16900	15700	17300	15250	227289	3762466400	00	0.00	N	2	1200
192	20210726	15700	16800	16800	15250	165064	2627513000	00	0.00	N	5	-900
193	20210719	16600	17050	17250	16100	134604	2234609900	00	0.00	N	5	-450
194	20210712	17050	15600	17400	15500	301798	5042887600	00	0.00	N	2	1250