KissMeData/190510/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	12410	12470	12520	11820	151522	1857909365	00	0.00	N	2	70
3	20250304	12340	12960	13100	12340	209997	2672730725	00	0.00	N	5	-620
4	20250224	12960	12900	13450	12810	268586	3526251370	00	0.00	N	5	-100
5	20250217	13060	12730	14100	12720	755199	10081602900	00	0.00	N	2	340
6	20250210	12720	13040	13430	12670	416227	5407528540	00	0.00	N	5	-280
7	20250203	13000	12430	13040	12370	204990	2605701640	00	0.00	N	2	160
8	20250131	12840	13100	13180	12710	70908	911695520	00	0.00	N	5	-260
9	20250120	13100	14500	14590	13050	495607	6783391490	00	0.00	N	5	-1400
10	20250113	14500	14950	15300	14290	409430	6012798420	00	0.00	N	5	-350
11	20250106	14850	14340	15300	14250	925666	13683011770	00	0.00	N	2	510
12	20241230	14340	13170	14800	13060	653355	9328421480	00	0.00	N	2	1040
13	20241223	13300	13570	13570	13090	165008	2210045730	00	0.00	N	2	200
14	20241216	13100	12660	13740	12660	425983	5659286070	00	0.00	N	2	600
15	20241209	12500	11800	12900	10760	313555	3736001950	00	0.00	N	2	600
16	20241202	11900	12890	12950	11400	260063	3187507950	00	0.00	N	5	-800
17	20241125	12700	12700	13380	12430	330265	4308388980	00	0.00	N	2	100
18	20241118	12600	11930	12890	11930	344899	4340002410	00	0.00	N	2	600
19	20241111	12000	12370	12440	10950	342525	3980978790	00	0.00	N	5	-370
20	20241104	12370	11760	12470	11750	130907	1591367250	00	0.00	N	2	510
21	20241028	11860	11680	12370	11650	151137	1827055640	00	0.00	N	2	180
22	20241021	11680	12450	12650	11640	176142	2125427970	00	0.00	N	5	-770
23	20241014	12450	12670	12900	12240	204269	2580804250	00	0.00	N	5	-310
24	20241007	12760	12950	13090	12550	204974	2616809910	00	0.00	N	5	-180
25	20240930	12940	13730	13820	12820	366884	4888633360	00	0.00	N	5	-490
26	20240923	13430	12990	14480	12790	1054489	14410580160	00	0.00	N	2	530
27	20240919	12900	13020	13980	12820	443246	5892954490	00	0.00	N	5	-200
28	20240909	13100	12120	13280	11980	330306	4238677870	00	0.00	N	2	710
29	20240902	12390	13200	13430	12260	530650	6844169440	00	0.00	N	5	-630
30	20240826	13020	12730	15070	12510	4770214	67403875480	00	0.00	N	2	440
31	20240819	12580	12240	12780	12000	277060	3453251280	00	0.00	N	2	350
32	20240812	12230	11850	12510	11730	226797	2746030270	00	0.00	N	2	410
33	20240805	11820	11860	12190	9750	724224	7906494270	00	0.00	N	5	-400
34	20240729	12220	12260	13040	12110	312174	3893260350	00	0.00	N	5	-40
35	20240722	12260	13480	13490	12050	396005	5021423870	00	0.00	N	5	-1140
36	20240715	13400	13960	14700	13350	715570	10024047390	00	0.00	N	5	-550
37	20240708	13950	13280	14820	13270	1388834	19769997190	00	0.00	N	2	670
38	20240701	13280	13410	13640	12940	288297	3819308850	00	0.00	N	5	-280
39	20240624	13560	13010	13840	12800	532966	7132274070	00	0.00	N	2	620
40	20240617	12940	13410	13650	12910	397622	5271580760	00	0.00	N	5	-570
41	20240610	13510	13660	13780	13220	318684	4298802270	00	0.00	N	5	-90
42	20240603	13600	13370	13740	13370	206037	2797799100	00	0.00	N	2	180
43	20240527	13420	13750	14050	13310	340097	4638690300	00	0.00	N	5	-210
44	20240520	13630	14230	14340	13630	365641	5101665690	00	0.00	N	5	-620
45	20240513	14250	14380	14830	14130	336013	4868409760	00	0.00	N	5	-130
46	20240507	14380	14710	14870	14330	324671	4746217190	00	0.00	N	5	-190
47	20240429	14570	14000	14730	13970	437562	6338209510	00	0.00	N	2	690
48	20240422	13880	13720	14220	13440	499553	6911211960	00	0.00	N	2	110
49	20240415	13770	14170	14670	13570	781144	11091573740	00	0.00	N	5	-630
50	20240408	14400	14600	14610	13800	407840	5806851100	00	0.00	N	5	-110
51	20240401	14510	15590	15900	14360	1683045	25411360230	00	0.00	N	5	-900
52	20240325	15410	14710	15840	14500	1659826	25264106190	00	0.00	N	2	690
53	20240318	14720	14870	15200	14650	906475	13507134220	00	0.00	N	5	-180
54	20240311	14900	15150	15380	14670	1125305	16873779310	00	0.00	N	5	-270
55	20240304	15170	16280	16800	15090	1686493	26950490170	00	0.00	N	5	-500
56	20240226	15670	16820	17040	15620	1169691	18898082660	00	0.00	N	5	-1040
57	20240219	16710	16900	17460	16400	1828133	30888065990	00	0.00	N	5	-520
58	20240213	17230	17460	19070	17150	4230982	76253441360	00	0.00	N	5	-70
59	20240205	17300	17930	18180	16200	5114832	87134791920	00	0.00	N	5	-720
60	20240129	18020	21650	23500	17280	42765568	897147260450	00	0.00	N	5	-2830
61	20240122	20850	15450	21300	15100	17760387	338473278630	00	0.00	N	2	5780
62	20240115	15070	14760	15490	14190	1164606	17394804320	00	0.00	N	2	450
63	20240108	14620	14650	15250	14350	798699	11851169560	00	0.00	N	5	-30
64	20240102	14650	14230	15000	14150	1107315	16313446260	00	0.00	N	2	550
65	20231226	14100	13940	14500	13620	529116	7452640040	00	0.00	N	2	290
66	20231218	13810	13950	13950	13200	497734	6757798710	00	0.00	N	2	10
67	20231211	13800	12760	14150	12740	845193	11512265410	00	0.00	N	2	960
68	20231204	12840	13000	13400	12470	339805	4390281170	00	0.00	N	5	-10
69	20231127	12850	13090	13340	12720	305358	3978421470	00	0.00	N	5	-240
70	20231120	13090	13250	13660	13010	312073	4161102330	00	0.00	N	5	-110
71	20231113	13200	13050	13540	12950	428272	5668778990	00	0.00	N	2	100
72	20231106	13100	12300	13350	12270	592800	7591877030	00	0.00	N	2	930
73	20231030	12170	10440	12210	10440	580194	6526741020	00	0.00	N	2	1600
74	20231023	10570	11150	11500	10330	347665	3770566360	00	0.00	N	5	-640
75	20231016	11210	12090	12360	10900	330181	3832620530	00	0.00	N	5	-950
76	20231010	12160	11710	12360	11360	220458	2627250310	00	0.00	N	2	460
77	20231004	11700	12000	12000	11100	248747	2874907730	00	0.00	N	5	-380
78	20230925	12080	12000	12480	11590	225062	2671775880	00	0.00	N	5	-100
79	20230918	12180	13600	13600	12050	343250	4373908520	00	0.00	N	5	-1370
80	20230911	13550	13670	13860	13060	367855	4947350350	00	0.00	N	5	-120
81	20230904	13670	13860	14740	13450	766529	10754828340	00	0.00	N	5	-40
82	20230828	13710	12840	13890	12820	473188	6391529410	00	0.00	N	2	900
83	20230821	12810	12900	13180	12570	388984	5006480050	00	0.00	N	2	20
84	20230814	12790	14020	14130	12510	533368	7005461760	00	0.00	N	5	-1330
85	20230807	14120	14180	14450	13750	476691	6700830800	00	0.00	N	5	-120
86	20230731	14240	15050	15670	14100	1179670	17668003320	00	0.00	N	5	-740
87	20230724	14980	14530	15730	13070	3851841	56341264000	00	0.00	N	2	420
88	20230717	14560	14970	15400	14510	614288	9164155500	00	0.00	N	5	-410
89	20230710	14970	14410	15220	14210	601763	8886159620	00	0.00	N	2	560
90	20230703	14410	14900	15760	14330	809765	12203174110	00	0.00	N	5	-490
91	20230626	14900	14820	15420	14590	607903	9143346410	00	0.00	N	2	80
92	20230619	14820	15880	16050	14780	747581	11489871730	00	0.00	N	5	-900
93	20230612	15720	16390	16390	15490	1151293	18317086740	00	0.00	N	5	-560
94	20230605	16280	16510	17060	16030	1399865	23032139780	00	0.00	N	5	-60
95	20230530	16340	15950	17220	15720	1711955	28537005850	00	0.00	N	2	420
96	20230522	15920	16450	16560	15820	1064421	17187207410	00	0.00	N	5	-450
97	20230515	16370	15200	17100	14780	2787493	45714986310	00	0.00	N	2	1190
98	20230508	15180	15860	16120	14930	770689	11906530830	00	0.00	N	5	-570
99	20230502	15750	14820	15810	14640	966747	14914268730	00	0.00	N	2	1000
100	20230424	14750	14960	15250	14160	1447477	21187121850	00	0.00	N	5	-270
101	20230417	15020	16760	16780	14880	1914544	30007141940	00	0.00	N	5	-1760
102	20230410	16780	17440	17450	16300	1719168	28981098350	00	0.00	N	5	-590
103	20230403	17370	17370	18370	16900	3386597	59733651840	00	0.00	N	2	170
104	20230327	17200	17980	19000	17000	5385270	98291924670	00	0.00	N	5	-650
105	20230320	17850	17000	17950	16640	2485742	42806739670	00	0.00	N	2	1020
106	20230313	16830	16380	17220	15440	2398093	38732215750	00	0.00	N	2	210
107	20230306	16620	18990	19650	16210	4473569	81775237150	00	0.00	N	5	-2210
108	20230227	18830	18700	19800	17730	8004667	150207135740	00	0.00	N	2	460
109	20230220	18370	16990	18510	16600	3669980	65143143130	00	0.00	N	2	1380
110	20230213	16990	17140	18220	16600	3527993	61413790680	00	0.00	N	5	-150
111	20230206	17140	18400	18820	17090	5816616	105002660980	00	0.00	N	5	-1490
112	20230130	18630	15640	19940	15020	16385804	293125125740	00	0.00	N	2	3020
113	20230125	15610	15770	16700	15430	2247192	35893125100	00	0.00	N	5	-40
114	20230116	15650	15200	16750	15150	4332518	68872322950	00	0.00	N	2	450
115	20230109	15200	15150	15600	14800	3496418	53100843350	00	0.00	N	2	250
116	20230102	14950	17550	17950	14600	6474839	101197607550	00	0.00	N	5	-2250
117	20221226	17200	15450	19200	15400	10724440	191349581850	00	0.00	N	2	2000
118	20221219	15200	16050	16750	14400	2917211	45023270500	00	0.00	N	5	-950
119	20221212	16150	14600	16700	14350	3900147	61356040800	00	0.00	N	2	1250
120	20221205	14900	17250	17550	14850	4948977	79111336400	00	0.00	N	5	-2650
121	20221128	17550	16150	18550	15200	9713255	162202460750	00	0.00	N	2	1250
122	20221121	16300	12750	16600	12700	9457964	142574224650	00	0.00	N	2	3650
123	20221114	12650	12100	13450	11900	2582642	33103746500	00	0.00	N	2	550
124	20221107	12100	11950	12400	11500	1676023	20076820150	00	0.00	N	2	100
125	20221031	12000	11600	12100	11300	900142	10521718100	00	0.00	N	2	650
126	20221024	11350	11950	12350	11300	1456787	17274147950	00	0.00	N	5	-300
127	20221017	11650	11400	12500	11400	2121054	25639590400	00	0.00	N	3	0
128	20221011	11650	11050	11850	10850	1840104	20926567450	00	0.00	N	2	200
129	20221004	11450	10500	11750	10400	1885191	21003590700	00	0.00	N	2	1300
130	20220926	10150	11800	12250	9880	3177114	35069396380	00	0.00	N	5	-1900
131	20220919	12050	13350	13600	11800	2836244	36009872350	00	0.00	N	5	-1050
132	20220913	13100	11950	13350	11950	3457046	44007384000	00	0.00	N	2	1250
133	20220905	11850	10950	12400	10800	2763937	32551429100	00	0.00	N	2	850
134	20220829	11000	10100	11350	10000	2366564	25772821400	00	0.00	N	2	450
135	20220822	10550	9980	10600	9510	1076167	10833276730	00	0.00	N	2	450
136	20220816	10100	10300	10700	10000	594298	6171226550	00	0.00	N	5	-100
137	20220808	10200	10200	11200	10000	1528760	15962022800	00	0.00	N	3	0
138	20220801	10200	9970	10650	9910	923270	9508271140	00	0.00	N	2	290
139	20220725	9910	9560	10100	9480	523225	5144222990	00	0.00	N	2	260
140	20220718	9650	9180	9820	9180	376009	3589658990	00	0.00	N	2	550
141	20220711	9100	9540	9680	8950	368904	3397661970	00	0.00	N	5	-330
142	20220704	9430	9190	9660	8700	562150	5173096440	00	0.00	N	2	250
143	20220627	9180	9740	10100	8940	716776	6884499290	00	0.00	N	5	-410
144	20220620	9590	10900	10900	9150	1074897	10647271840	00	0.00	N	5	-1260
145	20220613	10850	12400	12550	10500	1466549	16737754200	00	0.00	N	5	-1600
146	20220607	12450	12350	12750	11950	1561817	19344044400	00	0.00	N	2	100
147	20220530	12350	11850	12500	11800	767178	9371337550	00	0.00	N	2	600
148	20220523	11750	12100	12400	11350	870124	10397499550	00	0.00	N	5	-150
149	20220516	11900	11400	12500	11200	1421943	16779831200	00	0.00	N	2	500
150	20220509	11400	11550	11550	10550	945638	10386521550	00	0.00	N	5	-50
151	20220502	11450	11500	12250	11200	573552	6747556750	00	0.00	N	5	-350
152	20220425	11800	11900	12200	11500	942086	11131428800	00	0.00	N	5	-450
153	20220418	12250	13050	13250	12150	1667817	21047160800	00	0.00	N	5	-700
154	20220411	12950	12300	13350	12250	2428743	31202742950	00	0.00	N	2	550
155	20220404	12400	13000	13350	12200	2359267	30251371900	00	0.00	N	5	-450
156	20220328	12850	11500	14600	11300	15991612	216386195900	00	0.00	N	2	1350
157	20220321	11500	11750	11800	11200	1065541	12255347050	00	0.00	N	5	-250
158	20220314	11750	10750	12200	10200	2403452	27518466000	00	0.00	N	2	950
159	20220307	10800	11050	11150	10100	851098	9060653150	00	0.00	N	5	-550
160	20220228	11350	11000	11650	10900	733384	8296596700	00	0.00	N	2	350
161	20220221	11000	10750	11400	10550	969432	10559411750	00	0.00	N	3	0
162	20220214	11000	11250	11450	10500	1408561	15457699300	00	0.00	N	5	-750
163	20220207	11750	12100	12450	11700	1531206	18477490700	00	0.00	N	5	-350
164	20220203	12100	12500	12500	11600	682355	8190999250	00	0.00	N	5	-100
165	20220124	12200	12150	12300	11150	2109060	24649808550	00	0.00	N	5	-200
166	20220117	12400	13450	13500	12050	2294877	29233127950	00	0.00	N	5	-1000
167	20220110	13400	12900	13800	12300	3641055	47740489800	00	0.00	N	2	250
168	20220103	13150	13400	14150	12350	4496082	60185100250	00	0.00	N	5	-150
169	20211227	13300	12050	13450	11700	3718494	47105569050	00	0.00	N	2	1250
170	20211220	12050	12500	13250	11700	5142308	63492757350	00	0.00	N	5	-600
171	20211213	12650	10700	13650	10600	15736802	190661117700	00	0.00	N	2	2100
172	20211206	10550	10200	11850	10050	4907958	53770694100	00	0.00	N	2	200
173	20211129	10350	9400	10350	8890	1513156	14594593890	00	0.00	N	2	770
174	20211122	9580	10850	11050	9520	1828076	19087535340	00	0.00	N	5	-1070
175	20211115	10650	9440	10800	9390	1998593	20163778050	00	0.00	N	2	1160
176	20211108	9490	8750	9700	8530	895933	8382565570	00	0.00	N	2	690
177	20211101	8800	8370	9380	8320	906194	8153322970	00	0.00	N	2	430
178	20211025	8370	8360	8680	8310	258290	2197644320	00	0.00	N	5	-20
179	20211018	8390	8500	8550	8200	216060	1810085020	00	0.00	N	5	-40
180	20211012	8430	7960	8500	7690	303340	2475524200	00	0.00	N	2	500
181	20211005	7930	8140	8170	7640	282980	2242507980	00	0.00	N	5	-340
182	20210927	8270	9070	9130	8170	464616	3999384120	00	0.00	N	5	-780
183	20210923	9050	9160	9160	8940	163348	1477264160	00	0.00	N	5	-250
184	20210913	9300	9120	9560	9010	557212	5158663020	00	0.00	N	2	50
185	20210906	9250	9790	9790	9010	510518	4773407820	00	0.00	N	5	-470
186	20210830	9720	9600	9820	9150	716910	6808559520	00	0.00	N	2	310
187	20210823	9410	8800	9680	8700	907350	8362894820	00	0.00	N	2	660
188	20210817	8750	10150	10150	8600	1370943	12883070580	00	0.00	N	5	-1450
189	20210809	10200	11450	12400	9950	3347651	37631693170	00	0.00	N	5	-1200
190	20210802	11400	10150	12350	9950	5988730	68064968530	00	0.00	N	2	1250
191	20210726	10150	10300	11500	10050	3792809	40588253250	00	0.00	N	5	-100
192	20210719	10250	9510	11000	9100	6316442	64704799940	00	0.00	N	2	680
193	20210712	9570	8660	9750	8650	1149283	10779759710	00	0.00	N	2	910