KissMeData/229500/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	5230	5290	5400	4900	9450	47412730	00	0.00	N	2	30
3	20250217	5200	5310	5600	5030	12329	64080400	00	0.00	N	5	-290
4	20250210	5490	5330	5580	5100	14331	76815290	00	0.00	N	2	120
5	20250203	5370	5390	6000	5250	19684	106145110	00	0.00	N	2	30
6	20250131	5340	5400	5400	5030	2232	11706830	00	0.00	N	5	-10
7	20250120	5350	5730	5730	5030	14534	76709590	00	0.00	N	5	-250
8	20250113	5600	5790	5840	5380	8301	45871050	00	0.00	N	5	-50
9	20250106	5650	5600	5870	5400	11194	62935610	00	0.00	N	5	-220
10	20241230	5870	5400	5880	5000	11558	61540580	00	0.00	N	2	760
11	20241223	5110	5540	5540	5000	10124	52904870	00	0.00	N	5	-220
12	20241216	5330	5970	5970	5330	20590	112870650	00	0.00	N	5	-490
13	20241209	5820	6550	6650	5510	24247	143647410	00	0.00	N	5	-740
14	20241202	6560	6000	6750	5800	16349	100533020	00	0.00	N	2	760
15	20241125	5800	5300	5860	4800	18372	96879360	00	0.00	N	2	820
16	20241118	4980	4995	5200	4870	13174	66211455	00	0.00	N	2	80
17	20241111	4900	5000	5100	4705	7877	38937005	00	0.00	N	5	-95
18	20241104	4995	5050	5050	4680	21611	105395160	00	0.00	N	5	-55
19	20241028	5050	4835	5200	4660	10706	53385185	00	0.00	N	2	215
20	20241021	4835	5000	5000	4605	8190	38546815	00	0.00	N	2	100
21	20241014	4735	4700	5000	4600	26594	125030375	00	0.00	N	5	-15
22	20241007	4750	4995	5200	4700	51525	255905935	00	0.00	N	5	-110
23	20240930	4860	5000	5500	4800	15037	73642595	00	0.00	N	2	60
24	20240923	4800	5370	5400	4800	18889	95279005	00	0.00	N	5	-570
25	20240919	5370	5200	5450	5060	2369	12180970	00	0.00	N	2	270
26	20240909	5100	5050	5200	4800	7643	38128620	00	0.00	N	2	10
27	20240902	5090	5200	5400	4505	17127	86166940	00	0.00	N	5	-160
28	20240826	5250	5500	5550	5200	10051	53746670	00	0.00	N	5	-180
29	20240819	5430	5340	5800	5200	15457	82998930	00	0.00	N	2	90
30	20240812	5340	5390	5400	4920	12478	63254140	00	0.00	N	2	40
31	20240805	5300	5600	5700	4910	34532	180745580	00	0.00	N	5	-150
32	20240729	5450	5940	5970	5310	18048	98928790	00	0.00	N	5	-330
33	20240722	5780	5980	6170	5460	14178	82053890	00	0.00	N	5	-20
34	20240715	5800	6280	6380	5800	19893	119167120	00	0.00	N	5	-380
35	20240708	6180	6590	6590	5850	19313	118201940	00	0.00	N	5	-260
36	20240701	6440	6970	7000	6200	21914	141644730	00	0.00	N	5	-530
37	20240624	6970	7350	7390	6610	38452	260938420	00	0.00	N	5	-330
38	20240617	7300	8080	8340	7000	28430	214886930	00	0.00	N	5	-780
39	20240610	8080	5450	8410	5450	65434	469604000	00	0.00	N	2	2650
40	20240603	5430	6320	6750	4910	187877	1072370200	00	0.00	N	5	-880
41	20240527	6310	10250	10250	6310	292339	2202106930	00	0.00	N	5	-3940
42	20240520	10250	10250	10250	10250	0	0	00	0.00	N	3	0
43	20240513	10250	10250	10250	10250	0	0	00	0.00	N	3	0
44	20240507	10250	10250	10250	10250	0	0	00	0.00	N	3	0
45	20240429	10250	10250	10250	10250	0	0	00	0.00	N	3	0
46	20240422	10250	10250	10250	10250	0	0	00	0.00	N	3	0
47	20240415	10250	10250	10250	10250	0	0	00	0.00	N	3	0
48	20240408	10250	10250	10250	10250	0	0	00	0.00	N	3	0
49	20240401	10250	10250	10250	10250	0	0	00	0.00	N	3	0
50	20240325	10250	10250	10250	10250	0	0	00	0.00	N	3	0
51	20240318	10250	10250	10250	10250	0	0	00	0.00	N	3	0
52	20240311	10250	10250	10250	10250	0	0	00	0.00	N	3	0
53	20240304	10250	10250	10250	10250	0	0	00	0.00	N	3	0
54	20240226	10250	10250	10250	10250	0	0	00	0.00	N	3	0
55	20240219	10250	10250	10250	10250	0	0	00	0.00	N	3	0
56	20240213	10250	10250	10250	10250	0	0	00	0.00	N	3	0
57	20240205	10250	10250	10250	10250	0	0	00	0.00	N	3	0
58	20240129	10250	10250	10250	10250	0	0	00	0.00	N	3	0
59	20240122	10250	10250	10250	10250	0	0	00	0.00	N	3	0
60	20240115	10250	10250	10250	10250	0	0	00	0.00	N	3	0
61	20240108	10250	10250	10250	10250	0	0	00	0.00	N	3	0
62	20240102	10250	10250	10250	10250	0	0	00	0.00	N	3	0
63	20231226	10250	10250	10250	10250	0	0	00	0.00	N	3	0
64	20231218	10250	10250	10250	10250	0	0	00	0.00	N	3	0
65	20231211	10250	10250	10250	10250	0	0	00	0.00	N	3	0
66	20231204	10250	10250	10250	10250	0	0	00	0.00	N	3	0
67	20231127	10250	10250	10250	10250	0	0	00	0.00	N	3	0
68	20231120	10250	10250	10250	10250	0	0	00	0.00	N	3	0
69	20231113	10250	10250	10250	10250	0	0	00	0.00	N	3	0
70	20231106	10250	10250	10250	10250	0	0	00	0.00	N	3	0
71	20231030	10250	10250	10250	10250	0	0	00	0.00	N	3	0
72	20231023	10250	10250	10250	10250	0	0	00	0.00	N	3	0
73	20231016	10250	10250	10250	10250	0	0	00	0.00	N	3	0
74	20231010	10250	10250	10250	10250	0	0	00	0.00	N	3	0
75	20231004	10250	10250	10250	10250	0	0	00	0.00	N	3	0
76	20230925	10250	10250	10250	10250	0	0	00	0.00	N	3	0
77	20230918	10250	10250	10250	10250	0	0	00	0.00	N	3	0
78	20230911	10250	10250	10250	10250	0	0	00	0.00	N	3	0
79	20230904	10250	10250	10250	10250	0	0	00	0.00	N	3	0
80	20230828	10250	10250	10250	10250	0	0	00	0.00	N	3	0
81	20230821	10250	10250	10250	10250	0	0	00	0.00	N	3	0
82	20230814	10250	10250	10250	10250	0	0	00	0.00	N	3	0
83	20230807	10250	10250	10250	10250	0	0	00	0.00	N	3	0
84	20230731	10250	10250	10250	10250	0	0	00	0.00	N	3	0
85	20230724	10250	10500	10650	8775	93748	948989240	00	0.00	N	5	-50
86	20230717	10300	10875	11000	10000	74530	773308250	00	0.00	N	5	-425
87	20230710	10725	9690	11450	9250	129168	1348971710	00	0.00	N	2	1225
88	20230703	9500	10050	11000	9050	111408	1100889870	00	0.00	N	5	-185
89	20230626	9685	7475	9685	7150	128988	1124036970	00	0.00	N	2	2560
90	20230619	7125	7295	7700	6505	37800	270574330	00	0.00	N	5	-120
91	20230612	7245	7425	7485	7000	35394	251613490	00	0.00	N	3	0
92	20230605	7245	7310	7485	7000	14744	106134030	00	0.00	N	5	-120
93	20230530	7365	7345	7490	6950	11510	82194240	00	0.00	N	2	15
94	20230522	7350	7470	7470	6955	13674	96965290	00	0.00	N	5	-25
95	20230515	7375	7475	7495	7005	26988	195480960	00	0.00	N	2	45
96	20230508	7330	7500	7635	7045	8728	63466570	00	0.00	N	5	-145
97	20230502	7475	7045	7500	7045	6100	44211440	00	0.00	N	2	240
98	20230424	7235	7260	7600	7140	9110	66805520	00	0.00	N	5	-135
99	20230417	7370	7650	7675	7035	19360	140632580	00	0.00	N	5	-270
100	20230410	7640	7650	7745	7010	46302	331345570	00	0.00	N	2	40
101	20230403	7600	7355	7750	7005	17206	125360410	00	0.00	N	2	145
102	20230327	7455	8000	8250	7450	30850	238395390	00	0.00	N	5	-330
103	20230320	7785	8935	8985	7600	26782	222129210	00	0.00	N	5	-1150
104	20230313	8935	9145	9250	8525	20966	187325100	00	0.00	N	2	35
105	20230306	8900	8450	9250	8450	28348	253690120	00	0.00	N	2	470
106	20230227	8430	8475	8500	7500	40018	325467530	00	0.00	N	2	280
107	20230220	8150	8000	9995	7715	126562	1141606500	00	0.00	N	2	250
108	20230213	7900	5425	7950	5000	111160	733527430	00	0.00	N	2	2680
109	20230206	5220	4950	5300	4910	19410	97309090	00	0.00	N	2	225
110	20230130	4995	4850	5375	4770	28748	142291740	00	0.00	N	2	80
111	20230125	4915	5000	5000	4750	10056	48924040	00	0.00	N	2	20
112	20230116	4895	5675	5675	4475	56386	273677600	00	0.00	N	5	-505
113	20230109	5400	5750	6200	5300	9038	49508000	00	0.00	N	5	-100
114	20230102	5500	6100	6175	5350	14550	82021500	00	0.00	N	5	-425
115	20221226	5925	6175	6175	5800	21176	125477550	00	0.00	N	5	-150
116	20221219	6075	6375	6375	5900	37238	225782650	00	0.00	N	5	-175
117	20221212	6250	6350	6425	6050	11968	74445800	00	0.00	N	3	0
118	20221205	6250	6400	6425	6075	9550	59505350	00	0.00	N	2	200
119	20221128	6050	6350	6425	6000	20092	124130350	00	0.00	N	5	-225
120	20221121	6275	5950	6400	5525	15978	93608550	00	0.00	N	2	525
121	20221114	5750	6000	6000	5550	5554	32320100	00	0.00	N	5	-75
122	20221107	5825	5600	6175	5275	8044	46064500	00	0.00	N	2	275
123	20221031	5550	5850	5950	4805	5804	32119110	00	0.00	N	5	-300
124	20221024	5850	6000	6150	5600	6280	36555100	00	0.00	N	2	250
125	20221017	5600	5750	6225	5475	9402	55279500	00	0.00	N	5	-25
126	20221011	5625	5975	6175	5275	2948	16098500	00	0.00	N	5	-375
127	20221004	6000	5900	6450	5825	14950	90373700	00	0.00	N	2	250
128	20220926	5750	6100	6100	5100	32202	181183150	00	0.00	N	5	-250
129	20220919	6000	6300	6450	5950	15246	94185450	00	0.00	N	5	-325
130	20220913	6325	6125	6500	5400	3090	18859900	00	0.00	N	2	200
131	20220905	6125	5800	6450	5625	4024	24237250	00	0.00	N	5	-25
132	20220829	6150	6500	6950	6000	11062	68871250	00	0.00	N	5	-275
133	20220822	6425	6500	6600	6150	5880	37037800	00	0.00	N	2	75
134	20220816	6350	6675	6750	6325	6824	44247000	00	0.00	N	5	-300
135	20220808	6650	6750	6850	6225	18402	118968450	00	0.00	N	5	-75
136	20220801	6725	6150	6750	5850	16848	107621950	00	0.00	N	2	725
137	20220725	6000	6150	6150	5800	8186	48823750	00	0.00	N	5	-75
138	20220718	6075	6450	6450	5925	10930	66008400	00	0.00	N	5	-175
139	20220711	6250	6225	6475	5700	12058	75034200	00	0.00	N	3	0
140	20220704	6250	6150	6375	5850	10208	61607200	00	0.00	N	2	175
141	20220627	6075	5800	6475	5350	18578	113445900	00	0.00	N	2	450
142	20220620	11250	12950	13000	10300	27660	301543400	00	0.00	N	5	-1800
143	20220613	13050	14000	14250	12250	8361	107894800	00	0.00	N	5	-1250
144	20220607	14300	14450	14700	13250	5308	75120650	00	0.00	N	3	0
145	20220530	14300	12400	14500	12400	9468	130521600	00	0.00	N	2	1700
146	20220523	12600	13000	13300	10500	22823	265645200	00	0.00	N	5	-250
147	20220516	12850	13050	14300	12250	46580	602169200	00	0.00	N	5	-1700
148	20220509	14550	16500	16850	13950	12778	189756100	00	0.00	N	5	-1900
149	20220502	16450	17000	17450	15900	5188	85517800	00	0.00	N	5	-200
150	20220425	16650	17300	17500	15050	10257	170455950	00	0.00	N	5	-650
151	20220418	17300	17200	17400	16000	11260	189367950	00	0.00	N	2	100
152	20220411	17200	17900	18000	16550	26438	449813350	00	0.00	N	2	50
153	20220404	17150	18050	18050	16850	15446	267316600	00	0.00	N	5	-350
154	20220328	17500	18500	19000	17400	17304	308306800	00	0.00	N	5	-900
155	20220321	18400	19050	19500	18000	19025	350448500	00	0.00	N	5	-950
156	20220314	19350	19300	19650	18750	7436	143190200	00	0.00	N	2	200
157	20220307	19150	19400	19800	18400	5009	95402850	00	0.00	N	2	200
158	20220228	18950	18900	19000	18050	10809	200692000	00	0.00	N	2	450
159	20220221	18500	18500	19200	18000	3229	59487300	00	0.00	N	2	100
160	20220214	18400	18850	18950	17750	5298	96234450	00	0.00	N	5	-300
161	20220207	18700	19100	19600	18050	4949	92185600	00	0.00	N	5	-550
162	20220203	19250	20000	20600	18950	9113	175814450	00	0.00	N	5	-750
163	20220124	20000	20400	21000	19450	1302	25820050	00	0.00	N	5	-200
164	20220117	20200	22450	22450	19900	7655	156893300	00	0.00	N	5	-1550
165	20220110	21750	21800	22250	21250	5010	107627750	00	0.00	N	2	150
166	20220103	21600	22300	22600	21350	6966	153456200	00	0.00	N	5	-300
167	20211227	21900	22950	23650	21300	10846	244050650	00	0.00	N	5	-850
168	20211220	22750	22600	23100	21500	14470	324116950	00	0.00	N	2	250
169	20211213	22500	21350	23850	21200	20793	469287050	00	0.00	N	2	1500
170	20211206	21000	19750	21200	19150	7859	158096850	00	0.00	N	2	1200
171	20211129	19800	19450	19950	18600	6804	130944600	00	0.00	N	2	450
172	20211122	19350	20700	20700	17500	20197	378494200	00	0.00	N	5	-700
173	20211115	20050	20850	20900	19800	9407	189890750	00	0.00	N	5	-50
174	20211108	20100	19900	21350	18800	18559	366865450	00	0.00	N	5	-1100
175	20211101	21200	22350	22800	19500	17519	362254700	00	0.00	N	5	-700
176	20211025	21900	22250	22550	21000	7789	167034850	00	0.00	N	5	-300
177	20211018	22200	21800	22800	21500	8047	177668900	00	0.00	N	2	400
178	20211012	21800	22950	22950	21600	3811	84398750	00	0.00	N	5	-950
179	20211005	22750	23000	23450	21500	10989	245573400	00	0.00	N	5	-750
180	20210927	23500	23150	24900	23050	7852	184585650	00	0.00	N	2	350
181	20210923	23150	23100	23800	22600	3106	71693750	00	0.00	N	5	-450
182	20210913	23600	23200	23850	22250	10867	250602550	00	0.00	N	2	950
183	20210906	22650	23850	23950	22100	12836	291688250	00	0.00	N	5	-700
184	20210830	23350	23800	24000	22500	4980	115832350	00	0.00	N	2	350
185	20210823	23000	23400	24000	22300	5784	132545650	00	0.00	N	2	300
186	20210817	22700	23900	25500	22700	31594	756764450	00	0.00	N	5	-850
187	20210809	23550	21950	23750	20450	34865	747953350	00	0.00	N	2	1600
188	20210802	21950	23600	23600	20900	79832	1745767950	00	0.00	N	5	-1050
189	20210726	23000	25000	25000	22700	34869	812312300	00	0.00	N	5	-1850
190	20210719	24850	25900	25900	23550	49730	1198582100	00	0.00	N	5	-300
191	20210712	25150	26850	27300	24400	20622	530334550	00	0.00	N	5	-1700