KissMeData/239890/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	7680	7620	8230	7160	393569	3033675370	00	0.00	N	5	-20
3	20250203	7700	7610	8220	7200	342148	2613859690	00	0.00	N	5	-50
4	20250131	7750	7900	7960	7620	43050	332244910	00	0.00	N	5	-250
5	20250120	8000	8170	8270	7680	219016	1744204560	00	0.00	N	5	-170
6	20250113	8170	8540	9070	7930	297875	2508553280	00	0.00	N	5	-380
7	20250106	8550	8110	8760	7650	260025	2188233300	00	0.00	N	2	450
8	20241230	8100	7790	8300	7560	84548	672318040	00	0.00	N	2	260
9	20241223	7840	7650	7950	7400	127181	978751040	00	0.00	N	2	240
10	20241216	7600	7150	8100	7110	265513	2036131920	00	0.00	N	2	500
11	20241209	7100	6850	7210	6140	258521	1741557300	00	0.00	N	2	30
12	20241202	7070	7650	7940	6750	246369	1825325960	00	0.00	N	5	-580
13	20241125	7650	7890	8830	7510	712623	5861421860	00	0.00	N	5	-240
14	20241118	7890	6150	7910	6150	385385	2748807630	00	0.00	N	2	1640
15	20241111	6250	7450	7450	6080	434770	2860249850	00	0.00	N	5	-980
16	20241104	7230	7440	7970	7230	309230	2343220020	00	0.00	N	5	-210
17	20241028	7440	6750	7620	6750	324189	2361271210	00	0.00	N	2	650
18	20241021	6790	7090	7610	6540	516357	3598158500	00	0.00	N	5	-350
19	20241014	7140	8490	8490	7100	577966	4415115480	00	0.00	N	5	-1250
20	20241007	8390	9060	9500	8090	472746	4030582020	00	0.00	N	5	-700
21	20240930	9090	9940	9940	9030	158931	1485096920	00	0.00	N	5	-860
22	20240923	9950	9030	10420	8960	446640	4424550970	00	0.00	N	2	820
23	20240919	9130	9280	9290	8970	89915	818251100	00	0.00	N	5	-270
24	20240909	9400	8850	9550	8800	357457	3304809050	00	0.00	N	2	440
25	20240902	8960	9620	9740	8850	479613	4405736070	00	0.00	N	5	-630
26	20240826	9590	9540	9900	8820	646457	6049044330	00	0.00	N	2	60
27	20240819	9530	10530	10540	9310	655164	6514994690	00	0.00	N	5	-910
28	20240812	10440	11050	11860	10170	435377	4766167050	00	0.00	N	5	-730
29	20240805	11170	12680	12680	9710	872594	9437233300	00	0.00	N	5	-1400
30	20240729	12570	15000	15200	12080	454231	6080640850	00	0.00	N	5	-2580
31	20240722	15150	16200	16210	14010	391865	5850208940	00	0.00	N	5	-970
32	20240715	16120	18100	18650	16060	286284	4880622690	00	0.00	N	5	-1990
33	20240708	18110	17920	18400	17190	284981	5107475370	00	0.00	N	2	190
34	20240701	17920	19600	19800	17910	383787	7280227170	00	0.00	N	5	-1500
35	20240624	19420	17040	19690	17040	584314	10905266310	00	0.00	N	2	2280
36	20240617	17140	16910	17780	16500	258127	4396536860	00	0.00	N	2	140
37	20240610	17000	18110	18900	16600	596202	10438731690	00	0.00	N	5	-1100
38	20240603	18100	18820	19020	17700	227296	4148157960	00	0.00	N	5	-930
39	20240527	19030	18550	19320	18230	299403	5658135740	00	0.00	N	2	490
40	20240520	18540	17640	19080	17410	403454	7455536870	00	0.00	N	2	890
41	20240513	17650	17230	18490	17010	292773	5207339870	00	0.00	N	2	430
42	20240507	17220	17400	18270	17000	577444	10172394830	00	0.00	N	2	400
43	20240429	16820	15790	17490	15600	275156	4578617680	00	0.00	N	2	1210
44	20240422	15610	15450	15850	15150	241516	3720182940	00	0.00	N	5	-70
45	20240415	15680	17140	17390	15470	409070	6715224310	00	0.00	N	5	-1630
46	20240408	17310	16400	17830	15860	314784	5319165430	00	0.00	N	2	1040
47	20240401	16270	18000	18270	16070	567610	9656132330	00	0.00	N	5	-1630
48	20240325	17900	18650	18890	17560	352108	6377048490	00	0.00	N	5	-750
49	20240318	18650	19200	19400	18350	272154	5079082500	00	0.00	N	5	-440
50	20240311	19090	19370	19600	18860	376264	7231771760	00	0.00	N	5	-430
51	20240304	19520	19450	20500	19260	370902	7316205220	00	0.00	N	2	110
52	20240226	19410	20400	20900	19150	326176	6472356420	00	0.00	N	5	-940
53	20240219	20350	19660	20700	18910	383086	7560059120	00	0.00	N	2	700
54	20240213	19650	18540	20500	18280	493474	9608399530	00	0.00	N	2	1110
55	20240205	18540	19200	19200	17850	582937	10644609860	00	0.00	N	5	-340
56	20240129	18880	22850	22850	18220	850228	16672541560	00	0.00	N	5	-3970
57	20240122	22850	24950	25650	21900	763437	17903083650	00	0.00	N	5	-1950
58	20240115	24800	25050	25800	23450	379692	9380496950	00	0.00	N	5	-250
59	20240108	25050	23800	27050	23550	1097930	28201517900	00	0.00	N	2	1150
60	20240102	23900	24400	24500	23100	340758	8110717000	00	0.00	N	5	-400
61	20231226	24300	24700	24800	23850	220201	5346224450	00	0.00	N	5	-50
62	20231218	24350	23250	24750	23050	499224	11986353050	00	0.00	N	2	1200
63	20231211	23150	23650	24000	22800	464690	10847173850	00	0.00	N	5	-350
64	20231204	23500	25650	26000	22250	642148	15306016250	00	0.00	N	5	-1700
65	20231127	25200	24750	25200	23450	696941	17030029350	00	0.00	N	2	750
66	20231120	24450	23000	25150	22800	1168022	28268650650	00	0.00	N	2	1750
67	20231113	22700	24600	24850	22250	492382	11525759750	00	0.00	N	5	-1600
68	20231106	24300	22050	25400	21850	763506	18268482700	00	0.00	N	2	2400
69	20231030	21900	21000	22800	21000	306546	6753813700	00	0.00	N	2	600
70	20231023	21300	22100	23050	20900	397622	8807704950	00	0.00	N	5	-650
71	20231016	21950	20600	22800	20050	479379	10429522500	00	0.00	N	2	950
72	20231010	21000	23000	23300	20350	367126	7884265750	00	0.00	N	5	-1850
73	20231004	22850	22300	23350	21250	357498	7994458600	00	0.00	N	2	550
74	20230925	22300	23200	23650	21300	341992	7752665000	00	0.00	N	5	-700
75	20230918	23000	20750	23450	20400	1117974	24848105000	00	0.00	N	2	2250
76	20230911	20750	19000	21400	18340	875701	17733863670	00	0.00	N	2	2030
77	20230904	18720	19780	20800	18600	326207	6326883850	00	0.00	N	5	-870
78	20230828	19590	17440	19850	17000	447976	8381056940	00	0.00	N	2	2150
79	20230821	17440	19060	19110	17260	302904	5510734760	00	0.00	N	5	-1550
80	20230814	18990	18940	19400	17830	249845	4658801780	00	0.00	N	5	-110
81	20230807	19100	19610	20600	18820	299037	5840817740	00	0.00	N	5	-400
82	20230731	19500	20150	20550	18600	624300	12136338410	00	0.00	N	5	-650
83	20230724	20150	21350	21500	19360	464679	9448998320	00	0.00	N	5	-1050
84	20230717	21200	23400	23400	21100	433917	9555123950	00	0.00	N	5	-1750
85	20230710	22950	22600	23250	21700	368477	8266020550	00	0.00	N	2	200
86	20230703	22750	24700	25400	22050	621208	14540793650	00	0.00	N	5	-2050
87	20230626	24800	24900	25400	23900	289917	7160259100	00	0.00	N	3	0
88	20230619	24800	24600	25550	23750	326161	8075136800	00	0.00	N	5	-200
89	20230612	25000	26100	27000	24250	708441	18183260750	00	0.00	N	5	-1100
90	20230605	26100	26350	26600	25250	379529	9854658800	00	0.00	N	2	150
91	20230530	25950	26550	27650	25550	511763	13454241950	00	0.00	N	5	-550
92	20230522	26500	26450	27150	24950	581021	15106807200	00	0.00	N	2	50
93	20230515	26450	23500	28400	22250	1852429	48792265000	00	0.00	N	2	2750
94	20230508	23700	24550	25850	23100	973541	23738077950	00	0.00	N	5	-500
95	20230502	24200	22150	24200	22000	457279	10706851150	00	0.00	N	2	1650
96	20230424	22550	22900	23950	21750	1122747	26000441150	00	0.00	N	2	200
97	20230417	22350	22400	23650	20450	1882721	42436449750	00	0.00	N	5	-50
98	20230410	22400	21750	23250	20150	1053255	22899765100	00	0.00	N	2	550
99	20230403	21850	23050	23500	21200	877373	19460341250	00	0.00	N	5	-1200
100	20230327	23050	24150	25950	22500	1485178	36251922100	00	0.00	N	5	-550
101	20230320	23600	20600	24000	19850	866791	19035132130	00	0.00	N	2	3400
102	20230313	20200	19100	20300	17870	450857	8500636090	00	0.00	N	2	830
103	20230306	19370	22700	22700	18810	616490	12782104880	00	0.00	N	5	-3530
104	20230227	22900	21850	23150	20700	461179	10050050300	00	0.00	N	2	1350
105	20230220	21550	19220	22350	18880	819055	17117725080	00	0.00	N	2	2200
106	20230213	19350	16920	19820	16720	907668	17105749100	00	0.00	N	2	2390
107	20230206	16960	15360	18350	15070	894299	15417858070	00	0.00	N	2	1600
108	20230130	15360	14150	16000	13810	371058	5527938390	00	0.00	N	2	1260
109	20230125	14100	14200	14840	13660	161485	2295351740	00	0.00	N	3	0
110	20230116	14100	14700	14850	13700	157472	2230186900	00	0.00	N	5	-700
111	20230109	14800	15350	15600	14550	147323	2199249250	00	0.00	N	5	-550
112	20230102	15350	15800	15950	14600	182733	2759754650	00	0.00	N	5	-500
113	20221226	15850	14900	16300	14600	380168	5892404700	00	0.00	N	2	950
114	20221219	14900	16300	16550	14800	255798	3932606600	00	0.00	N	5	-1600
115	20221212	16500	14950	17350	14300	442809	7140702100	00	0.00	N	2	1550
116	20221205	14950	15100	15400	14350	90614	1344140850	00	0.00	N	5	-300
117	20221128	15250	14450	15550	14200	111179	1642296100	00	0.00	N	2	550
118	20221121	14700	15750	15750	14150	209920	3085949900	00	0.00	N	5	-800
119	20221114	15500	16300	16350	15150	65879	1031702200	00	0.00	N	5	-550
120	20221107	16050	13900	16200	13550	248231	3809440150	00	0.00	N	2	2150
121	20221031	13900	13600	14500	13600	80399	1127080150	00	0.00	N	2	400
122	20221024	13500	14500	14550	12650	147274	1973466350	00	0.00	N	5	-600
123	20221017	14100	12950	14750	12700	233874	3221955450	00	0.00	N	2	1000
124	20221011	13100	13300	13750	12100	64505	828266400	00	0.00	N	5	-800
125	20221004	13900	12150	14000	12000	113556	1500149950	00	0.00	N	2	2050
126	20220926	11850	14750	14750	11500	363182	4622416000	00	0.00	N	5	-3300
127	20220919	15150	16900	17000	14650	124400	1949853200	00	0.00	N	5	-1850
128	20220913	17000	16150	17350	15700	169748	2825593950	00	0.00	N	2	850
129	20220905	16150	15700	16850	14750	214624	3374576150	00	0.00	N	2	450
130	20220829	15700	16300	18600	15450	522347	8712929600	00	0.00	N	5	-950
131	20220822	16650	16500	16950	15750	113025	1836217850	00	0.00	N	5	-50
132	20220816	16700	17500	17700	16200	102597	1736150150	00	0.00	N	5	-800
133	20220808	17500	17850	17900	16000	205250	3463453250	00	0.00	N	5	-450
134	20220801	17950	17050	18350	16800	194395	3404706150	00	0.00	N	2	850
135	20220725	17100	18050	18800	16900	418945	7286528150	00	0.00	N	5	-1200
136	20220718	18300	17350	19300	17000	292992	5405296000	00	0.00	N	2	1400
137	20220711	16900	17400	17550	16450	119852	2029083050	00	0.00	N	5	-450
138	20220704	17350	18100	18100	16450	166211	2881915200	00	0.00	N	5	-600
139	20220627	17950	17850	19500	17400	191809	3498858950	00	0.00	N	2	200
140	20220620	17750	19600	19650	16450	353787	6303606100	00	0.00	N	5	-1750
141	20220613	19500	23200	23550	18400	347188	7252792500	00	0.00	N	5	-4200
142	20220607	23700	25650	25650	23250	86338	2063221650	00	0.00	N	5	-1550
143	20220530	25250	24400	25950	23800	108071	2695114100	00	0.00	N	2	950
144	20220523	24300	26950	27000	23200	221556	5429593350	00	0.00	N	5	-2550
145	20220516	26850	25600	26850	24800	151138	3907143750	00	0.00	N	2	1450
146	20220509	25400	27850	28300	24000	343308	8813481600	00	0.00	N	5	-2900
147	20220502	28300	28050	30600	27050	274184	7834663150	00	0.00	N	5	-150
148	20220425	28450	30500	30600	28100	357565	10386007400	00	0.00	N	5	-2650
149	20220418	31100	30850	32700	30000	293319	9160663500	00	0.00	N	5	-550
150	20220411	31650	33000	33000	30300	297650	9433061500	00	0.00	N	5	-800
151	20220404	32450	33350	35250	30950	557565	18385579050	00	0.00	N	5	-1050
152	20220328	33500	30600	34050	29550	569277	18001952200	00	0.00	N	2	2950
153	20220321	30550	29000	31800	27550	571321	16917481950	00	0.00	N	2	2150
154	20220314	28400	26200	30100	25550	448978	12292709050	00	0.00	N	2	1200
155	20220307	27200	26700	28000	25600	181156	4845666000	00	0.00	N	2	100
156	20220228	27100	25200	27600	24500	294157	7790636250	00	0.00	N	2	1900
157	20220221	25200	24300	25250	22700	219438	5278721000	00	0.00	N	2	50
158	20220214	25150	25650	25900	23400	302896	7347042750	00	0.00	N	5	-1050
159	20220207	26200	26050	28250	25200	400072	10669545300	00	0.00	N	2	150
160	20220203	26050	28600	28850	24950	274603	7167925400	00	0.00	N	5	-1950
161	20220124	28000	27900	29150	25900	553400	15160437550	00	0.00	N	5	-800
162	20220117	28800	30700	32250	27850	619626	18407932100	00	0.00	N	5	-2550
163	20220110	31350	33750	34950	29850	433096	13866753850	00	0.00	N	5	-2250
164	20220103	33600	29700	36850	26450	1027121	33173599100	00	0.00	N	2	4400
165	20211227	29200	26300	29700	25250	519614	14055383150	00	0.00	N	2	2900
166	20211220	26300	24850	27150	23025	906576	22395469050	00	0.00	N	2	1000
167	20211213	25300	24725	28350	24275	1929638	50482165750	00	0.00	N	2	1300
168	20211206	24000	21725	25150	20750	696090	16301951850	00	0.00	N	2	2750
169	20211129	21250	19500	22100	19250	586658	12313908650	00	0.00	N	2	850
170	20211122	20400	19425	21175	19050	640186	12887973550	00	0.00	N	2	1100
171	20211115	19300	17975	21900	17350	1044526	20843036300	00	0.00	N	2	1250
172	20211108	18050	18325	19100	17000	345746	6288432650	00	0.00	N	5	-275
173	20211101	18325	18400	18675	17975	142648	2605907400	00	0.00	N	5	-175
174	20211025	18500	17775	19275	17775	218492	4082610700	00	0.00	N	2	500
175	20211018	18000	19425	19550	17750	378076	7028261200	00	0.00	N	5	-1425
176	20211012	19425	19925	20750	18250	786304	15114697000	00	0.00	N	5	-425
177	20211005	19850	18350	21175	18250	770148	15124546000	00	0.00	N	2	1175
178	20210927	18675	18925	19550	17500	403842	7483228650	00	0.00	N	5	-325
179	20210923	19000	18975	19650	18750	114918	2208739100	00	0.00	N	2	25
180	20210913	18975	19150	19450	18650	111368	2113124400	00	0.00	N	5	-175
181	20210906	19150	19250	20700	18500	384662	7644976450	00	0.00	N	5	-50
182	20210830	19200	19400	19625	18600	141756	2710858850	00	0.00	N	5	-200
183	20210823	19400	18900	19900	17550	225528	4325209200	00	0.00	N	2	900
184	20210817	18500	20500	22250	18250	302938	5866753450	00	0.00	N	5	-1425
185	20210809	19925	20550	21050	19350	333730	6726287700	00	0.00	N	5	-475
186	20210802	20400	20875	21500	19800	245528	5043976100	00	0.00	N	5	-725
187	20210726	21125	20350	21750	18625	724676	14567591250	00	0.00	N	2	600
188	20210719	20525	22475	22475	19475	521336	10819259050	00	0.00	N	5	-1600
189	20210712	22125	21225	22800	21075	518904	11369185600	00	0.00	N	2	950