KissMeData/099190/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	16550	17000	17200	16170	467835	7785619360	00	0.00	N	5	-460
3	20250210	17010	18160	18500	16700	815508	14049980570	00	0.00	N	5	-1540
4	20250203	18550	18060	19300	17510	672397	12495231440	00	0.00	N	2	500
5	20250131	18050	18620	18850	18050	78595	1444534570	00	0.00	N	5	-620
6	20250120	18670	18550	19200	17830	867644	15984988530	00	0.00	N	2	340
7	20250113	18330	15860	18640	15760	1376207	23834034740	00	0.00	N	2	2280
8	20250106	16050	15580	16770	15480	426104	6789342560	00	0.00	N	2	320
9	20241230	15730	15260	15890	14880	159617	2458169070	00	0.00	N	2	470
10	20241223	15260	15750	16240	14970	283952	4411981360	00	0.00	N	5	-490
11	20241216	15750	17090	17120	15550	431175	7025233350	00	0.00	N	5	-1130
12	20241209	16880	16730	17170	15740	546082	8999063980	00	0.00	N	2	130
13	20241202	16750	15900	16900	15810	534778	8683364140	00	0.00	N	2	870
14	20241125	15880	18730	20250	15700	1433648	25073232310	00	0.00	N	5	-2850
15	20241118	18730	19360	19600	18530	535733	10147707810	00	0.00	N	5	-910
16	20241111	19640	18120	20100	18120	840984	16175816630	00	0.00	N	2	1340
17	20241104	18300	18590	18800	18000	480829	8847369610	00	0.00	N	5	-280
18	20241028	18580	19700	20300	18500	1097026	21296304800	00	0.00	N	5	-360
19	20241021	18940	20450	20600	18600	848585	16354094850	00	0.00	N	5	-1510
20	20241014	20450	17860	21000	17600	1634957	32206904760	00	0.00	N	2	2530
21	20241007	17920	17550	18360	17350	467110	8344877470	00	0.00	N	2	380
22	20240930	17540	18090	18140	17060	256555	4521282030	00	0.00	N	5	-380
23	20240923	17920	17200	18050	16950	709490	12428196790	00	0.00	N	2	710
24	20240919	17210	17030	17270	16600	232648	3931056560	00	0.00	N	2	180
25	20240909	17030	14820	18370	14520	2543512	43878788030	00	0.00	N	2	1940
26	20240902	15090	16940	16950	15020	690544	10945887070	00	0.00	N	5	-1630
27	20240826	16720	16820	16870	16050	348835	5731002320	00	0.00	N	5	-100
28	20240819	16820	17040	17570	16440	475946	8072168280	00	0.00	N	5	-220
29	20240812	17040	17310	17650	16850	337587	5809978050	00	0.00	N	5	-110
30	20240805	17150	17480	17520	15500	1190126	19960315780	00	0.00	N	5	-880
31	20240729	18030	18800	19560	17950	754656	14048019180	00	0.00	N	5	-830
32	20240722	18860	21000	22000	18250	2081293	41443623300	00	0.00	N	5	-2140
33	20240715	21000	20900	22050	20050	1419273	29873557250	00	0.00	N	2	200
34	20240708	20800	21500	22850	20300	2748109	59877801300	00	0.00	N	5	-750
35	20240701	21550	18970	21850	18020	3006375	61348774550	00	0.00	N	2	2580
36	20240624	18970	19040	19670	18630	382162	7277445970	00	0.00	N	5	-70
37	20240617	19040	20350	20900	19040	870714	17078466260	00	0.00	N	5	-1110
38	20240610	20150	20650	21550	20000	1371428	28191634400	00	0.00	N	5	-250
39	20240603	20400	17740	21000	17620	3194046	63355904700	00	0.00	N	2	2780
40	20240527	17620	19140	19170	17620	1099145	19951652520	00	0.00	N	5	-1560
41	20240520	19180	19770	19860	19090	534842	10329588610	00	0.00	N	5	-580
42	20240513	19760	20250	20400	19700	464401	9278028930	00	0.00	N	5	-240
43	20240507	20000	19820	20300	19350	499745	9849140130	00	0.00	N	2	600
44	20240429	19400	19780	20400	19270	693678	13720229490	00	0.00	N	2	280
45	20240422	19120	18400	19650	18400	630136	12047288920	00	0.00	N	2	770
46	20240415	18350	18900	19110	17910	812029	15011263960	00	0.00	N	5	-750
47	20240408	19100	20300	20500	18880	906769	17611673630	00	0.00	N	5	-1150
48	20240401	20250	21000	21500	20000	1191231	24674402650	00	0.00	N	5	-300
49	20240325	20550	20250	21450	19620	1882133	38363866850	00	0.00	N	2	250
50	20240318	20300	21250	21700	20000	1152874	23818515300	00	0.00	N	5	-1100
51	20240311	21400	21450	22500	20750	1193100	25784575250	00	0.00	N	5	-250
52	20240304	21650	22900	22950	21050	1689949	36599678200	00	0.00	N	5	-1300
53	20240226	22950	22150	23000	20950	1399635	30733017000	00	0.00	N	2	800
54	20240219	22150	22650	23750	21900	2030853	45845836350	00	0.00	N	5	-600
55	20240213	22750	21450	23350	21100	1158908	25993290150	00	0.00	N	2	1650
56	20240205	21100	24050	24150	20550	2308510	50614131400	00	0.00	N	5	-4100
57	20240129	25200	27650	27950	23200	1822313	45625909750	00	0.00	N	5	-2450
58	20240122	27650	26900	29100	26700	1086573	30382364600	00	0.00	N	2	950
59	20240115	26700	28800	29150	26250	1721663	47522677950	00	0.00	N	5	-2100
60	20240108	28800	27100	30400	26200	2535183	72855516000	00	0.00	N	2	1650
61	20240102	27150	28150	28450	25700	1804996	48151076350	00	0.00	N	5	-1450
62	20231226	28600	28350	29500	27200	2225971	63329520950	00	0.00	N	2	900
63	20231218	27700	25850	28650	24750	4121771	109373091800	00	0.00	N	2	2250
64	20231211	25450	24050	25750	22950	2807703	68138359400	00	0.00	N	2	1250
65	20231204	24200	22800	24500	22100	1327433	30834510750	00	0.00	N	2	1300
66	20231127	22900	23500	23850	22350	1150049	26459829350	00	0.00	N	5	-500
67	20231120	23400	20800	23400	20300	1522703	33886942700	00	0.00	N	2	2600
68	20231113	20800	21500	22150	20650	1353173	28923411450	00	0.00	N	5	-450
69	20231106	21250	24500	24500	21000	3125893	71772472450	00	0.00	N	5	-4050
70	20231030	25300	22450	25700	22300	1390669	33670111650	00	0.00	N	2	2650
71	20231023	22650	22300	24200	21750	1445505	32958333150	00	0.00	N	5	-150
72	20231016	22800	25550	25650	22400	1687543	40380347700	00	0.00	N	5	-3150
73	20231010	25950	28300	29200	25250	2092345	55858026550	00	0.00	N	5	-2950
74	20231004	28900	26650	30450	25000	3144666	87717259200	00	0.00	N	2	1950
75	20230925	26950	26250	27250	25650	1074123	28491803550	00	0.00	N	2	950
76	20230918	26000	29800	30350	25600	2607692	72057146200	00	0.00	N	5	-3950
77	20230911	29950	39150	39700	29850	5816263	198099005250	00	0.00	N	5	-8750
78	20230904	38700	30900	39700	30250	8195193	297309141250	00	0.00	N	2	7400
79	20230828	31300	31600	37250	30250	6605706	223642034200	00	0.00	N	2	300
80	20230821	31000	29200	32400	29050	2073462	64430940700	00	0.00	N	2	1250
81	20230814	29750	30100	33450	28300	2882315	89949622200	00	0.00	N	5	-300
82	20230807	30050	33500	34850	28200	4858440	147895125950	00	0.00	N	5	-2950
83	20230731	33000	31500	34100	29700	4297580	137540895650	00	0.00	N	2	1550
84	20230724	31450	33650	33650	27800	6091383	186183895400	00	0.00	N	5	-2050
85	20230717	33500	24650	39550	23700	20357263	690739021550	00	0.00	N	2	10050
86	20230710	23450	23250	23700	21450	922250	20764011050	00	0.00	N	3	0
87	20230703	23450	25000	25500	22800	1237121	29873855650	00	0.00	N	5	-1250
88	20230626	24700	22350	26000	21750	2455846	58918478700	00	0.00	N	2	2050
89	20230619	22650	24700	26150	21950	2124687	50100210650	00	0.00	N	5	-1950
90	20230612	24600	19850	25300	19800	2064158	45410532380	00	0.00	N	2	4850
91	20230605	19750	17490	19820	17340	865954	16331806070	00	0.00	N	2	2210
92	20230530	17540	17400	17720	17170	363562	6368237385	00	0.00	N	2	140
93	20230522	17400	16390	17400	16090	734659	12437021940	00	0.00	N	2	1110
94	20230515	16290	15000	16550	14810	806471	12697581425	00	0.00	N	2	1290
95	20230508	15000	16500	16600	14800	783942	12051728610	00	0.00	N	5	-1590
96	20230502	16590	16980	17150	16430	255479	4286992410	00	0.00	N	5	-500
97	20230424	17090	16480	17390	16270	579319	9833591000	00	0.00	N	2	620
98	20230417	16470	16710	17190	16150	828004	13810325640	00	0.00	N	5	-210
99	20230410	16680	16990	16990	15540	1488264	24012939430	00	0.00	N	5	-260
100	20230403	16940	17460	17950	16850	695023	12057707290	00	0.00	N	5	-380
101	20230327	17320	17400	18140	16840	364911	6374746800	00	0.00	N	5	-90
102	20230320	17410	18240	18410	16940	361929	6337067550	00	0.00	N	5	-870
103	20230313	18280	17314	19100	16340	1145912	20259050820	00	0.00	N	2	516
104	20230306	17764	19141	19266	17364	1416829	25938460650	00	0.00	N	5	-1502
105	20230227	19266	16288	19516	16063	3720955	67033805200	00	0.00	N	2	2803
106	20230220	16463	14712	16764	14286	1868691	29501651150	00	0.00	N	2	2202
107	20230213	14261	14862	14962	13586	921556	13170685650	00	0.00	N	5	-476
108	20230206	14737	16113	16113	14412	923795	14007848500	00	0.00	N	5	-1226
109	20230130	15963	17539	17714	15813	972378	16082736100	00	0.00	N	5	-1751
110	20230125	17714	17214	17889	17214	186835	3286438950	00	0.00	N	2	575
111	20230116	17139	16914	17189	16563	128034	2159943400	00	0.00	N	2	250
112	20230109	16889	16738	17339	16388	177435	2971640200	00	0.00	N	2	601
113	20230102	16288	16563	16939	16138	231907	3797072200	00	0.00	N	5	-175
114	20221226	16463	16088	16864	15688	846326	13747183700	00	0.00	N	2	400
115	20221219	16063	16338	16613	16038	222009	3603097250	00	0.00	N	5	-300
116	20221212	16363	16613	16889	16163	250196	4135071100	00	0.00	N	5	-75
117	20221205	16438	16789	17664	16288	286515	4760938300	00	0.00	N	5	-451
118	20221128	16889	16513	16964	16088	312788	5154052800	00	0.00	N	2	376
119	20221121	16513	16513	16563	16063	172371	2812175950	00	0.00	N	2	25
120	20221114	16488	16538	16764	15913	246611	4011242050	00	0.00	N	5	-25
121	20221107	16513	16889	17189	16438	274624	4620160600	00	0.00	N	5	-301
122	20221031	16814	17114	17439	16738	171934	2919469800	00	0.00	N	5	-300
123	20221024	17114	16663	17339	16663	159634	2707116300	00	0.00	N	2	551
124	20221017	16563	16663	17514	16488	167746	2821268750	00	0.00	N	5	-276
125	20221011	16839	17014	17864	16563	257152	4395512200	00	0.00	N	5	-175
126	20221004	17014	16213	17464	16213	175628	2994270000	00	0.00	N	2	876
127	20220926	16138	18065	18240	15563	319502	5291055150	00	0.00	N	5	-1952
128	20220919	18090	19266	19341	17714	270651	5024006050	00	0.00	N	5	-1176
129	20220913	19266	19466	19691	17489	388126	7462620550	00	0.00	N	5	-200
130	20220905	19466	19466	19716	19090	282480	5468022600	00	0.00	N	2	100
131	20220829	19366	18915	19516	18465	410291	7789727750	00	0.00	N	5	-225
132	20220822	19591	18965	19741	18290	260108	4936805250	00	0.00	N	2	626
133	20220816	18965	19416	19591	18265	320644	6115976000	00	0.00	N	5	-526
134	20220808	19491	17564	19641	17439	655403	12285322300	00	0.00	N	2	1927
135	20220801	17564	17239	17839	16463	648778	11094331800	00	0.00	N	2	275
136	20220725	17289	17814	18940	16638	1242370	22171950500	00	0.00	N	5	-676
137	20220718	17965	15763	18865	15738	1150892	20133777950	00	0.00	N	2	2202
138	20220711	15763	16313	16588	15663	408240	6563670550	00	0.00	N	5	-625
139	20220704	16388	14336	16663	14136	587210	9197620150	00	0.00	N	2	2052
140	20220627	14336	14487	14887	14036	159119	2298883700	00	0.00	N	5	-76
141	20220620	14412	14662	14937	13586	252648	3582491500	00	0.00	N	5	-250
142	20220613	14662	14737	15137	14061	339681	4964474050	00	0.00	N	5	-600
143	20220607	15262	16138	16138	15262	141464	2207466450	00	0.00	N	5	-876
144	20220530	16138	15988	16313	15763	176743	2832096400	00	0.00	N	2	250
145	20220523	15888	15763	16063	15462	304929	4807491200	00	0.00	N	2	25
146	20220516	15863	15462	16238	15437	492070	7803805050	00	0.00	N	2	376
147	20220509	15487	15663	15713	14662	497451	7522139400	00	0.00	N	5	-226
148	20220502	15713	14462	15938	14311	980367	15269989050	00	0.00	N	2	1176
149	20220425	14537	15012	15012	14387	133360	1942247350	00	0.00	N	5	-550
150	20220418	15087	14787	15137	14562	121204	1803542400	00	0.00	N	2	250
151	20220411	14837	14637	15487	14236	295116	4402917450	00	0.00	N	2	250
152	20220404	14587	15162	15212	14487	148872	2208245350	00	0.00	N	5	-575
153	20220328	15162	14637	15287	14362	276964	4067362000	00	0.00	N	2	600
154	20220321	14562	14887	14887	14286	170890	2481879550	00	0.00	N	5	-200
155	20220314	14762	14387	14962	13986	261814	3809263550	00	0.00	N	2	400
156	20220307	14362	14136	14462	13486	191262	2678658800	00	0.00	N	2	201
157	20220228	14161	13511	14462	13436	161652	2263837450	00	0.00	N	2	525
158	20220221	13636	13461	13736	13035	232898	3115850100	00	0.00	N	2	125
159	20220214	13511	13411	13761	12960	319559	4258895700	00	0.00	N	3	0
160	20220207	13511	14336	14437	13486	341191	4731383150	00	0.00	N	5	-876
161	20220203	14387	14136	14712	13936	204564	2928963150	00	0.00	N	2	476
162	20220124	13911	14712	15112	13486	886831	12458870350	00	0.00	N	5	-926
163	20220117	14837	16138	17514	14662	1708604	27469885900	00	0.00	N	5	-1126
164	20220110	15963	15563	16213	15362	418425	6615329950	00	0.00	N	2	200
165	20220103	15763	15412	16188	15412	709561	11201738000	00	0.00	N	2	626
166	20211227	15137	14762	15262	14612	603514	8961597700	00	0.00	N	2	425
167	20211220	14712	14612	14962	14011	638451	9357676550	00	0.00	N	2	100
168	20211213	14612	14687	15112	14537	411195	6065180250	00	0.00	N	5	-75
169	20211206	14687	14912	15512	14412	401758	5971394650	00	0.00	N	5	-225
170	20211129	14912	14186	14937	13986	476475	6832375000	00	0.00	N	2	400
171	20211122	14512	15212	15362	14387	362858	5368440750	00	0.00	N	5	-700
172	20211115	15212	15362	15588	14962	237200	3612691650	00	0.00	N	3	0
173	20211108	15212	15813	16088	14987	401346	6203457650	00	0.00	N	5	-601
174	20211101	15813	16638	16663	15713	379010	6108949050	00	0.00	N	5	-951
175	20211025	16764	15512	18215	15387	1802415	30548002900	00	0.00	N	2	1252
176	20211018	15512	15963	15988	15337	356727	5566431350	00	0.00	N	5	-276
177	20211012	15788	15112	16013	14912	295711	4558523600	00	0.00	N	2	526
178	20211005	15262	15262	15763	14687	370442	5601117750	00	0.00	N	3	0
179	20210927	15262	16789	16814	15037	487416	7689344500	00	0.00	N	5	-1401
180	20210923	16663	16713	17239	16463	179311	3015786950	00	0.00	N	3	0
181	20210913	16663	16789	17289	16263	428547	7153915100	00	0.00	N	5	-151
182	20210906	16814	18215	18215	16413	741074	12829928900	00	0.00	N	5	-1251
183	20210830	18065	16238	19291	15838	1508732	26420038050	00	0.00	N	2	2202
184	20210823	15863	15863	16363	15412	622182	9851925750	00	0.00	N	2	326
185	20210817	15537	16538	16989	15462	751297	12186908000	00	0.00	N	5	-1001
186	20210809	16538	16989	17314	16288	830917	14001217600	00	0.00	N	5	-526
187	20210802	17064	16463	17314	16063	1370512	22878744900	00	0.00	N	2	826
188	20210726	16238	16513	17414	15512	3285953	54690132250	00	0.00	N	5	-200
189	20210719	16438	15563	16688	14737	1669316	26124267200	00	0.00	N	2	850
190	20210712	15588	15788	15888	14912	1127938	17433118500	00	0.00	N	5	-75