KissMeData/045660/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	33150	29500	33650	28700	2014648	63300333725	00	0.00	N	2	2250
3	20250304	30900	31650	33550	25750	2044973	64641311100	00	0.00	N	5	-200
4	20250224	31100	31000	34050	29300	1950466	61911382150	00	0.00	N	5	-150
5	20250217	31250	30200	32800	29200	1452922	44820533600	00	0.00	N	2	1400
6	20250210	29850	25650	30650	25300	1643831	47486917750	00	0.00	N	2	4050
7	20250203	25800	25650	27700	25000	1082919	28965044400	00	0.00	N	3	0
8	20250131	25800	26400	26750	25600	179762	4671994400	00	0.00	N	5	-200
9	20250120	26000	26550	28250	24100	2268921	59141522450	00	0.00	N	5	-750
10	20250113	26750	32050	35450	26650	2765142	86068389600	00	0.00	N	5	-5800
11	20250106	32550	31250	33200	30300	2064755	65739291250	00	0.00	N	2	250
12	20241230	32300	27000	35950	26700	5510256	179375688400	00	0.00	N	2	4800
13	20241223	27500	27850	31250	26900	2437774	70177241850	00	0.00	N	5	-1050
14	20241216	28550	37000	37000	26200	7002066	210194177050	00	0.00	N	5	-8600
15	20241209	37150	27200	46300	27200	25634448	983373336850	00	0.00	N	2	7650
16	20241202	29500	13820	31550	13820	13136706	346806569320	00	0.00	N	2	15680
17	20241125	13820	12500	16190	12080	3915561	56874791560	00	0.00	N	2	1360
18	20241118	12460	12310	12500	11420	1272429	15284314440	00	0.00	N	5	-630
19	20241111	13090	16610	17730	12210	2351626	37049443060	00	0.00	N	5	-3710
20	20241104	16800	16730	17570	16140	698324	11771656300	00	0.00	N	2	140
21	20241028	16660	14610	17560	14480	947935	15505160520	00	0.00	N	2	1820
22	20241021	14840	14710	15110	14520	147174	2177552200	00	0.00	N	5	-10
23	20241014	14850	14310	15760	14300	312092	4730844900	00	0.00	N	2	520
24	20241007	14330	14940	15280	14230	260907	3808212560	00	0.00	N	5	-610
25	20240930	14940	15040	15870	14660	185213	2817726940	00	0.00	N	5	-100
26	20240923	15040	15490	15490	14400	251308	3709790460	00	0.00	N	5	-550
27	20240919	15590	15410	16000	15210	136976	2145761460	00	0.00	N	2	160
28	20240909	15430	14570	15430	14360	134393	1991717810	00	0.00	N	2	750
29	20240902	14680	14390	14920	13370	218820	3105624470	00	0.00	N	2	290
30	20240826	14390	15010	15010	14250	93699	1362494570	00	0.00	N	5	-470
31	20240819	14860	14940	15300	13820	197356	2928930280	00	0.00	N	5	-40
32	20240812	14900	14890	15830	14650	171729	2624001780	00	0.00	N	2	260
33	20240805	14640	14230	14830	12670	329112	4551596400	00	0.00	N	5	-30
34	20240729	14670	15680	15970	14570	183743	2805094410	00	0.00	N	5	-1010
35	20240722	15680	16090	16350	15180	233489	3673781830	00	0.00	N	5	-440
36	20240715	16120	16400	16700	15610	230733	3732238240	00	0.00	N	5	-280
37	20240708	16400	15690	16790	15410	443898	7220754690	00	0.00	N	2	710
38	20240701	15690	16390	16830	15550	259213	4175617630	00	0.00	N	5	-680
39	20240624	16370	15850	16660	15310	258621	4140030210	00	0.00	N	2	620
40	20240617	15750	15690	16500	15120	336375	5290590560	00	0.00	N	5	-130
41	20240610	15880	16300	16420	15370	484342	7665963500	00	0.00	N	5	-760
42	20240603	16640	17010	18380	16410	669526	11675018290	00	0.00	N	5	-320
43	20240527	16960	17840	18260	16550	1140234	19905790200	00	0.00	N	5	-980
44	20240520	17940	15410	18990	15180	2068468	35852228110	00	0.00	N	2	2490
45	20240513	15450	15170	15700	14950	429057	6564560030	00	0.00	N	2	280
46	20240507	15170	14280	15480	14280	374353	5585112350	00	0.00	N	2	930
47	20240429	14240	15230	15370	14150	429798	6316541160	00	0.00	N	5	-800
48	20240422	15040	15960	16400	14800	1288115	19993700930	00	0.00	N	2	360
49	20240415	14680	14500	15130	13710	1349251	19512214780	00	0.00	N	5	-190
50	20240408	14870	15750	16770	12790	4516601	66761673410	00	0.00	N	5	-980
51	20240401	15850	17040	20200	14720	3198805	56836805140	00	0.00	N	5	-1160
52	20240325	17010	16900	18190	16390	1548757	27059657700	00	0.00	N	2	340
53	20240318	16670	15860	16780	15000	1203663	19361245330	00	0.00	N	2	970
54	20240311	15700	14300	15900	13830	1250026	18813135650	00	0.00	N	2	1550
55	20240304	14150	13800	14620	13750	459097	6493582790	00	0.00	N	2	240
56	20240226	13910	14800	14900	13580	414650	5823341660	00	0.00	N	5	-800
57	20240219	14710	14140	14890	13510	471612	6601661960	00	0.00	N	2	480
58	20240213	14230	14510	14760	14050	258643	3719481530	00	0.00	N	5	-380
59	20240205	14610	13020	14710	12960	465117	6521469780	00	0.00	N	2	1700
60	20240129	12910	14510	14740	12570	531714	7138275760	00	0.00	N	5	-1750
61	20240122	14660	14330	14770	14080	523189	7513055160	00	0.00	N	2	800
62	20240115	13860	13780	14080	13250	506786	6921860500	00	0.00	N	5	-60
63	20240108	13920	15200	15230	13760	1051695	15363576300	00	0.00	N	5	-1330
64	20240102	15250	13050	17430	12570	16040469	253457973740	00	0.00	N	2	2200
65	20231226	13050	13000	13210	12790	201773	2631720480	00	0.00	N	2	160
66	20231218	12890	12400	13140	12350	409274	5246401480	00	0.00	N	2	480
67	20231211	12410	12150	12550	12110	236878	2921613910	00	0.00	N	2	260
68	20231204	12150	12500	12500	11810	309452	3721148740	00	0.00	N	5	-300
69	20231127	12450	13040	13710	12230	618467	8001010520	00	0.00	N	5	-590
70	20231120	13040	12200	13370	12100	521511	6668064890	00	0.00	N	2	870
71	20231113	12170	12450	12660	11590	504699	6142997670	00	0.00	N	5	-160
72	20231106	12330	12510	12780	12000	464736	5786831260	00	0.00	N	5	-300
73	20231030	12630	11650	12810	11340	656288	8086911750	00	0.00	N	2	900
74	20231023	11730	10870	12600	10500	1267290	14892874130	00	0.00	N	2	670
75	20231016	11060	11500	12310	9920	2962497	33380208400	00	0.00	N	5	-680
76	20231010	11740	13150	13940	11570	2713737	35327501460	00	0.00	N	5	-1410
77	20231004	13150	14000	14840	12310	3323205	44397562260	00	0.00	N	5	-90
78	20230925	13240	9620	13240	9610	3412477	40508168090	00	0.00	N	2	3710
79	20230918	9530	11460	12500	9100	1980540	21437996600	00	0.00	N	5	-1760
80	20230911	11290	10850	11800	10750	588625	6633856190	00	0.00	N	2	420
81	20230904	10870	10260	11410	10100	703599	7641251900	00	0.00	N	2	640
82	20230828	10230	9420	10960	9300	739959	7650776640	00	0.00	N	2	940
83	20230821	9290	9090	9430	9050	88203	813203400	00	0.00	N	2	200
84	20230814	9090	9260	9550	8950	185157	1702872950	00	0.00	N	5	-260
85	20230807	9350	9200	9490	9160	88515	823890810	00	0.00	N	2	150
86	20230731	9200	9150	9490	9100	88033	811788110	00	0.00	N	2	50
87	20230724	9150	9620	9620	8540	268519	2447091440	00	0.00	N	5	-450
88	20230717	9600	10090	10150	9600	186823	1834752530	00	0.00	N	5	-440
89	20230710	10040	10150	10250	9960	84176	847473730	00	0.00	N	5	-60
90	20230703	10100	10230	10490	9790	212927	2154520600	00	0.00	N	5	-120
91	20230626	10220	10270	10640	10100	250475	2607287700	00	0.00	N	5	-50
92	20230619	10270	10080	10410	9970	279768	2865498480	00	0.00	N	2	190
93	20230612	10080	10010	10350	9680	535989	5385022710	00	0.00	N	2	210
94	20230605	9870	9660	11200	9510	2467365	25541035150	00	0.00	N	2	130
95	20230530	9740	9630	9900	9610	88046	855423040	00	0.00	N	2	20
96	20230522	9720	9580	10300	9470	267010	2633139580	00	0.00	N	2	190
97	20230515	9530	8910	9690	8910	223262	2096451060	00	0.00	N	2	530
98	20230508	9000	9060	9200	8750	119696	1079219730	00	0.00	N	5	-40
99	20230502	9040	8980	9120	8940	33683	304084790	00	0.00	N	2	60
100	20230424	8980	8810	9090	8520	139446	1227944290	00	0.00	N	2	110
101	20230417	8870	9370	9370	8820	131318	1192615850	00	0.00	N	5	-520
102	20230410	9390	8960	9400	8870	239974	2203677540	00	0.00	N	2	430
103	20230403	8960	9000	9200	8760	166236	1497256260	00	0.00	N	2	140
104	20230327	8820	8420	9050	8360	185128	1620098190	00	0.00	N	2	330
105	20230320	8490	8880	8900	8390	135885	1165660460	00	0.00	N	5	-280
106	20230313	8770	8500	8910	8240	211043	1797765640	00	0.00	N	2	90
107	20230306	8680	9090	9110	8530	174805	1555848750	00	0.00	N	5	-360
108	20230227	9040	9690	10650	9020	1154279	11207636910	00	0.00	N	5	-670
109	20230220	9710	9940	10340	9460	600577	5947061090	00	0.00	N	5	-230
110	20230213	9940	9300	10100	9150	430885	4177658640	00	0.00	N	2	640
111	20230206	9300	9470	9740	9210	116665	1106412790	00	0.00	N	5	-220
112	20230130	9520	9310	9800	9190	313486	2985442250	00	0.00	N	2	210
113	20230125	9310	9280	9480	9200	79374	743106550	00	0.00	N	2	40
114	20230116	9270	9070	9700	8950	350792	3257044060	00	0.00	N	2	260
115	20230109	9010	8710	9410	8640	160929	1464466910	00	0.00	N	2	310
116	20230102	8700	8600	8930	8000	227353	1919588100	00	0.00	N	2	100
117	20221226	8600	8860	8950	8580	92033	800717790	00	0.00	N	5	-210
118	20221219	8810	8980	9070	8630	135278	1189870310	00	0.00	N	5	-220
119	20221212	9030	9420	9420	8810	165632	1506155340	00	0.00	N	5	-280
120	20221205	9310	9120	10450	8980	976364	9567466580	00	0.00	N	2	190
121	20221128	9120	8900	9320	8580	113648	1010319250	00	0.00	N	2	220
122	20221121	8900	9270	9270	8590	195519	1733700800	00	0.00	N	5	-460
123	20221114	9360	9340	9980	9280	197588	1891773080	00	0.00	N	2	50
124	20221107	9310	9210	9430	9060	158410	1464274720	00	0.00	N	2	290
125	20221031	9020	8800	9490	8670	215254	1946619920	00	0.00	N	2	440
126	20221024	8580	9490	9490	8500	319474	2839258550	00	0.00	N	5	-930
127	20221017	9510	9280	9890	9140	262798	2517144080	00	0.00	N	2	120
128	20221011	9390	10000	10000	8990	268845	2532617990	00	0.00	N	5	-810
129	20221004	10200	9910	10550	9910	238686	2428047170	00	0.00	N	2	310
130	20220926	9890	10100	10400	9410	552712	5442035210	00	0.00	N	5	-410
131	20220919	10300	11150	11600	10300	1008434	11038063500	00	0.00	N	5	-800
132	20220913	11100	10450	12950	10150	3184935	38249080650	00	0.00	N	2	750
133	20220905	10350	11000	11150	10250	261248	2792818200	00	0.00	N	5	-650
134	20220829	11000	11650	12150	10950	434802	5054765050	00	0.00	N	5	-1250
135	20220822	12250	13250	13400	11750	515906	6319119050	00	0.00	N	5	-1050
136	20220816	13300	13700	13800	12600	583380	7703029200	00	0.00	N	5	-200
137	20220808	13500	12750	13600	12600	1153192	15160668500	00	0.00	N	2	1100
138	20220801	12400	12250	13250	12200	568160	7232164750	00	0.00	N	3	0
139	20220725	12400	12600	13150	12200	568246	7204991050	00	0.00	N	5	-300
140	20220718	12700	11400	13500	11150	1928920	24662977500	00	0.00	N	2	1350
141	20220711	11350	12650	12850	11100	807975	9784463850	00	0.00	N	5	-1200
142	20220704	12550	12250	12550	11400	532097	6392882300	00	0.00	N	2	350
143	20220627	12200	11500	12350	11350	517679	6157911550	00	0.00	N	2	850
144	20220620	11350	10900	11600	10500	538610	5960244650	00	0.00	N	2	450
145	20220613	10900	11250	11450	10000	486021	5220431450	00	0.00	N	5	-850
146	20220607	11750	12150	12250	11400	205297	2413221150	00	0.00	N	5	-400
147	20220530	12150	12100	12750	11950	413159	5076576650	00	0.00	N	2	50
148	20220523	12100	12400	12400	11350	540821	6346115000	00	0.00	N	5	-300
149	20220516	12400	13000	13000	11800	410392	5083982350	00	0.00	N	5	-550
150	20220509	12950	14200	15300	12600	1438184	20279725200	00	0.00	N	5	-1050
151	20220502	14000	13350	15450	13200	1648536	23773659150	00	0.00	N	2	500
152	20220425	13500	12900	14000	12500	575149	7505945350	00	0.00	N	2	350
153	20220418	13150	13600	14050	13100	405612	5511191000	00	0.00	N	5	-450
154	20220411	13600	13650	14250	12950	494392	6713901650	00	0.00	N	5	-50
155	20220404	13650	14600	15350	13550	866567	12544221200	00	0.00	N	5	-850
156	20220328	14500	13700	14650	13650	770240	10876805050	00	0.00	N	2	800
157	20220321	13700	12200	14200	12150	1502645	19960208100	00	0.00	N	2	1500
158	20220314	12200	10800	12550	10550	2145692	24722837650	00	0.00	N	2	1500
159	20220307	10700	13700	14750	10200	4800356	58350817450	00	0.00	N	5	-2650
160	20220228	13350	16600	16700	13250	2199242	31658584200	00	0.00	N	5	-2700
161	20220221	16050	15950	17300	15250	1905743	30951391150	00	0.00	N	2	650
162	20220214	15400	17650	17750	14500	1689003	26493243400	00	0.00	N	5	-3000
163	20220207	18400	18050	18400	17100	563519	10048113850	00	0.00	N	2	350
164	20220203	18050	18500	19350	17600	497553	9209899600	00	0.00	N	5	-250
165	20220124	18300	21000	21100	16550	1536325	28561757150	00	0.00	N	5	-3200
166	20220117	21500	24350	24750	21250	899115	20487453750	00	0.00	N	5	-3600
167	20220110	25100	27500	27950	22850	2913733	73399580400	00	0.00	N	5	-2750
168	20220103	27850	25450	32200	23600	4811461	138511786900	00	0.00	N	2	3500
169	20211227	24350	23500	25000	22200	688763	16266411700	00	0.00	N	2	1250
170	20211220	23100	22250	24100	21250	925657	21079909800	00	0.00	N	2	950
171	20211213	22150	22350	23500	21750	458285	10278358700	00	0.00	N	5	-200
172	20211206	22350	23500	23500	21600	655827	14731295200	00	0.00	N	5	-1350
173	20211129	23700	21050	24700	19100	1511762	33094386450	00	0.00	N	2	1350
174	20211122	22350	22650	24800	21900	688519	16130958700	00	0.00	N	2	200
175	20211115	22150	23400	23800	20900	552921	12378811150	00	0.00	N	5	-1250
176	20211108	23400	26150	26150	22600	687975	16755297200	00	0.00	N	5	-3050
177	20211101	26450	24350	27150	23850	1331990	34593442600	00	0.00	N	2	2150
178	20211025	24300	25800	27300	24150	663802	17066619600	00	0.00	N	5	-1050
179	20211018	25350	25900	26900	24950	725479	18882308500	00	0.00	N	5	-950
180	20211012	26300	25800	29500	24900	2226235	60665284650	00	0.00	N	5	-1350
181	20211005	27650	28600	28900	21450	3149184	78900821250	00	0.00	N	5	-1550
182	20210927	29200	32950	33950	28500	986452	30914943450	00	0.00	N	5	-2600
183	20210923	31800	31150	31800	30300	334627	10392178550	00	0.00	N	5	-300
184	20210913	32100	36000	36500	30600	975299	32632947250	00	0.00	N	5	-5150
185	20210906	37250	37450	37500	34150	1426016	51176885600	00	0.00	N	2	3250
186	20210830	34000	32300	34550	31600	657519	21731639550	00	0.00	N	2	2000
187	20210823	32000	31300	32650	31300	397228	12683526000	00	0.00	N	2	550
188	20210817	31450	31100	32850	29900	613050	19185153900	00	0.00	N	2	700
189	20210809	30750	32350	32400	30450	306653	9681760800	00	0.00	N	5	-1350
190	20210802	32100	31750	32500	30600	302431	9493741100	00	0.00	N	2	200
191	20210726	31900	31000	32450	30150	486912	15285177150	00	0.00	N	2	900
192	20210719	31000	31900	32100	29950	532409	16445148200	00	0.00	N	5	-1350
193	20210712	32350	33300	33300	31250	745534	23886186750	00	0.00	N	5	-950