KissMeData/254490/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	12460	12420	12960	12200	279252	3521330200	00	0.00	N	2	210
3	20250310	12250	12000	12600	11640	144916	1763728320	00	0.00	N	2	250
4	20250304	12000	12010	12330	11640	110099	1327052945	00	0.00	N	5	-310
5	20250224	12310	13050	13400	12250	218235	2808676010	00	0.00	N	5	-890
6	20250217	13200	13620	14160	13160	489664	6693659010	00	0.00	N	5	-170
7	20250210	13370	13120	15300	12920	1202691	16960117890	00	0.00	N	2	90
8	20250203	13280	12150	14200	11710	1051620	13845444450	00	0.00	N	2	590
9	20250131	12690	12900	13100	12620	116745	1490185640	00	0.00	N	5	-630
10	20250120	13320	11950	15060	11740	5543865	76844993650	00	0.00	N	2	1510
11	20250113	11810	11800	12110	11480	179446	2110335940	00	0.00	N	5	-100
12	20250106	11910	11470	12690	11470	470143	5689731920	00	0.00	N	2	460
13	20241230	11450	10450	11660	10410	84405	940742230	00	0.00	N	2	760
14	20241223	10690	10940	11850	10620	153001	1711960870	00	0.00	N	5	-180
15	20241216	10870	11400	11670	10860	226112	2565802840	00	0.00	N	5	-320
16	20241209	11190	10200	11440	9620	272243	2867536390	00	0.00	N	2	620
17	20241202	10570	11810	12070	10020	301184	3339899710	00	0.00	N	5	-1230
18	20241125	11800	12800	13190	11690	221472	2756466120	00	0.00	N	5	-830
19	20241118	12630	12920	13130	12120	292444	3723593570	00	0.00	N	2	140
20	20241111	12490	14070	14200	11730	495161	6224425270	00	0.00	N	5	-1730
21	20241104	14220	15070	15400	14050	361439	5323192530	00	0.00	N	5	-850
22	20241028	15070	15200	16290	15050	658833	10359042030	00	0.00	N	5	-210
23	20241021	15280	17100	17800	15170	1294876	21695375820	00	0.00	N	5	-1940
24	20241014	17220	16190	20000	16140	4949329	89352795540	00	0.00	N	2	1010
25	20241007	16210	16250	18180	15650	5383008	92385417230	00	0.00	N	2	610
26	20240930	15600	16170	16360	14850	546538	8573875440	00	0.00	N	5	-900
27	20240923	16500	14560	18690	14200	5877012	101944778900	00	0.00	N	2	1640
28	20240919	14860	15400	17200	14660	2061578	33321370630	00	0.00	N	5	-540
29	20240909	15400	11510	17860	11330	5691277	90121718460	00	0.00	N	2	3430
30	20240902	11970	13290	13290	11630	237473	2938600840	00	0.00	N	5	-1290
31	20240826	13260	14160	14560	12860	431101	5819682660	00	0.00	N	5	-910
32	20240819	14170	16550	16560	13700	841683	12843773070	00	0.00	N	5	-2380
33	20240812	16550	14130	18500	14000	7895897	132702065520	00	0.00	N	2	2970
34	20240805	13580	12370	13580	9790	791667	9771773860	00	0.00	N	2	950
35	20240729	12630	12510	13900	12200	178735	2303211490	00	0.00	N	2	80
36	20240722	12550	13620	14000	12310	168577	2175522570	00	0.00	N	5	-1340
37	20240715	13890	15030	15130	13550	182152	2602584300	00	0.00	N	5	-1120
38	20240708	15010	15160	15600	14950	151193	2307649620	00	0.00	N	5	-150
39	20240701	15160	15560	15800	14610	178163	2689434900	00	0.00	N	5	-380
40	20240624	15540	16480	16500	15100	142379	2215153770	00	0.00	N	5	-760
41	20240617	16300	16590	17130	16280	197831	3281630500	00	0.00	N	5	-460
42	20240610	16760	16830	17470	16760	163289	2764158570	00	0.00	N	5	-230
43	20240603	16990	16920	17470	16580	169891	2884497750	00	0.00	N	2	80
44	20240527	16910	17200	18000	16910	250031	4367142590	00	0.00	N	5	-230
45	20240520	17140	18120	18280	17100	183671	3238782320	00	0.00	N	5	-1110
46	20240513	18250	18260	18660	18090	99675	1823567010	00	0.00	N	5	-10
47	20240507	18260	18750	19050	18180	127077	2366959820	00	0.00	N	5	-330
48	20240429	18590	18400	18880	18370	126515	2357502150	00	0.00	N	2	230
49	20240422	18360	18120	18840	18090	170428	3145066680	00	0.00	N	2	140
50	20240415	18220	19600	19850	17940	335226	6358086910	00	0.00	N	5	-1930
51	20240408	20150	21250	21350	19580	315302	6410198310	00	0.00	N	5	-1050
52	20240401	21200	21000	24000	20500	2391693	53331885750	00	0.00	N	2	250
53	20240325	20950	20700	21500	20100	508574	10585639800	00	0.00	N	2	300
54	20240318	20650	20500	21650	20400	461117	9658671100	00	0.00	N	5	-50
55	20240311	20700	22050	22350	20400	525829	11288560450	00	0.00	N	5	-2000
56	20240304	22700	21950	23300	21700	1004723	22634866000	00	0.00	N	2	1250
57	20240226	21450	21600	22400	21200	474542	10332112550	00	0.00	N	5	-150
58	20240219	21600	21750	22800	21150	774190	17096567100	00	0.00	N	5	-250
59	20240213	21850	22150	23800	21600	1123292	25205398750	00	0.00	N	2	300
60	20240205	21550	20800	23200	19900	1679775	37012293650	00	0.00	N	2	1100
61	20240129	20450	21700	22300	19570	434024	9115964400	00	0.00	N	5	-1600
62	20240122	22050	22500	24200	21600	1584440	36507144700	00	0.00	N	2	100
63	20240115	21950	21750	22600	20550	437567	9546571900	00	0.00	N	2	200
64	20240108	21750	23250	24000	21700	601482	13735690400	00	0.00	N	5	-1650
65	20240102	23400	23500	25100	23200	1068584	25634861850	00	0.00	N	5	-50
66	20231226	23450	23300	23950	22650	509858	11861321100	00	0.00	N	3	0
67	20231218	23450	21900	25500	21700	4865490	117622143000	00	0.00	N	2	1200
68	20231211	22250	19900	26000	19210	7179226	166602229740	00	0.00	N	2	3050
69	20231204	19200	20400	20450	18560	326185	6306156710	00	0.00	N	5	-1100
70	20231127	20300	19910	21250	19680	722497	14943217650	00	0.00	N	2	300
71	20231120	20000	20300	20900	19830	304739	6179882280	00	0.00	N	5	-200
72	20231113	20200	20600	21050	19500	386962	7891422610	00	0.00	N	5	-300
73	20231106	20500	20200	21300	19430	717018	14616322320	00	0.00	N	2	890
74	20231030	19610	17410	21200	17000	1457310	29349212900	00	0.00	N	2	1890
75	20231023	17720	17860	19450	17000	375129	6802491660	00	0.00	N	5	-570
76	20231016	18290	21100	21150	17700	471413	9255656010	00	0.00	N	5	-2810
77	20231010	21100	19150	21500	18830	664190	13511375040	00	0.00	N	2	2330
78	20231004	18770	20300	20300	18700	253165	4903676820	00	0.00	N	5	-1630
79	20230925	20400	20500	20950	19400	162594	3268629670	00	0.00	N	5	-400
80	20230918	20800	22650	22750	20350	402243	8720326100	00	0.00	N	5	-2200
81	20230911	23000	23200	23550	21750	703012	15957903450	00	0.00	N	5	-150
82	20230904	23150	25500	26200	22800	2049983	50568042750	00	0.00	N	5	-1950
83	20230828	25100	21950	27200	21500	5432777	137673725200	00	0.00	N	2	3050
84	20230821	22050	22050	23400	21100	772494	17110428650	00	0.00	N	2	150
85	20230814	21900	22300	24650	20300	1224038	27569162250	00	0.00	N	5	-750
86	20230807	22650	22900	24200	22250	565798	13077262500	00	0.00	N	5	-600
87	20230731	23250	25200	26000	23050	1048455	25775760500	00	0.00	N	5	-1350
88	20230724	24600	25700	27150	22400	1782865	44196536950	00	0.00	N	5	-1600
89	20230717	26200	27400	28950	26100	1865547	51571991700	00	0.00	N	5	-1600
90	20230710	27800	24100	30750	23000	10358963	299026666700	00	0.00	N	2	3400
91	20230703	24400	25500	27350	24000	1174122	30442326000	00	0.00	N	5	-850
92	20230626	25250	28150	28900	25100	1425643	38601202400	00	0.00	N	5	-3250
93	20230619	28500	30350	30900	27950	2979228	88212843750	00	0.00	N	5	-1300
94	20230612	29800	29050	30700	27800	5379510	158586697050	00	0.00	N	2	450
95	20230605	29350	28300	29450	26550	2258598	64074851850	00	0.00	N	2	1350
96	20230530	28000	28700	30450	27600	3993450	115816810650	00	0.00	N	2	300
97	20230522	27700	29600	32400	27600	16024800	480168696550	00	0.00	N	2	100
98	20230515	27600	20000	27600	18650	7634378	179589192910	00	0.00	N	2	7660
99	20230508	19940	20700	21050	18530	2198661	43717426870	00	0.00	N	5	-360
100	20230502	20300	21050	21650	20150	1157845	24072890200	00	0.00	N	5	-700
101	20230424	21000	26650	26700	20450	2353683	54552569250	00	0.00	N	5	-6000
102	20230417	27000	28450	29800	25000	1532658	42497872950	00	0.00	N	5	-1400
103	20230410	28400	34000	35700	26800	4045720	128580412450	00	0.00	N	5	-6600
104	20230403	35000	29850	37900	27950	15899941	520509771800	00	0.00	N	2	4500
105	20230327	30500	19420	32950	19340	26109165	683268114830	00	0.00	N	2	11650
106	20230320	18850	17500	19460	16550	6341797	115853255790	00	0.00	N	2	1550
107	20230313	17300	15250	18480	14500	7840281	135297271520	00	0.00	N	2	1510
108	20230306	15790	17550	18220	15720	1048824	17946215160	00	0.00	N	5	-1760
109	20230227	17550	17400	19250	17060	2267695	41030837620	00	0.00	N	5	-460
110	20230220	18010	18410	19770	17870	2444297	45605287220	00	0.00	N	5	-680
111	20230213	18690	19830	22850	18670	10582110	221343550950	00	0.00	N	5	-1150
112	20230206	19840	21200	23450	19810	10139470	217441606780	00	0.00	N	5	-510
113	20230130	20350	17900	22400	16780	41362285	810893077350	00	0.00	N	2	4750
114	20230127	15600	12000	15600	12000	7997263	118055139630	00	0.00	N	2	15600