KissMeData/294570/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	19880	18100	19970	18100	301769	5815634300	00	0.00	N	2	1710
3	20250210	18170	17800	18960	17550	182628	3348869210	00	0.00	N	2	370
4	20250203	17800	16000	18480	14940	413355	7162898230	00	0.00	N	2	1890
5	20250131	15910	15520	15970	15520	14932	235696430	00	0.00	N	2	160
6	20250120	15750	16350	16380	15600	95599	1527825160	00	0.00	N	5	-590
7	20250113	16340	16970	17090	15910	96096	1587626150	00	0.00	N	5	-630
8	20250106	16970	16310	17470	16310	155676	2629040550	00	0.00	N	2	690
9	20241230	16280	15990	16840	15520	66444	1088098740	00	0.00	N	2	400
10	20241223	15880	17330	17330	15260	131001	2133456620	00	0.00	N	5	-1200
11	20241216	17080	17450	19370	16600	788827	14292609200	00	0.00	N	2	750
12	20241209	16330	14320	16780	13630	306706	4875647980	00	0.00	N	2	1650
13	20241202	14680	14710	15500	13500	131318	1948683120	00	0.00	N	5	-140
14	20241125	14820	12270	16100	12250	561307	8478639520	00	0.00	N	2	2550
15	20241118	12270	11900	12410	11750	90755	1101342270	00	0.00	N	2	340
16	20241111	11930	13010	13300	11220	116215	1398977970	00	0.00	N	5	-1160
17	20241104	13090	13180	13550	12980	44740	590093230	00	0.00	N	5	-90
18	20241028	13180	13290	13700	12910	64005	845915260	00	0.00	N	5	-130
19	20241021	13310	13870	14090	13210	46185	627118310	00	0.00	N	5	-440
20	20241014	13750	14470	15000	13390	51485	719412060	00	0.00	N	5	-670
21	20241007	14420	15060	15300	14410	33498	494996900	00	0.00	N	5	-690
22	20240930	15110	15970	15970	14940	31878	487600170	00	0.00	N	5	-860
23	20240923	15970	15180	16030	15050	56667	881903470	00	0.00	N	2	790
24	20240919	15180	14580	15800	14300	39183	585547060	00	0.00	N	2	650
25	20240909	14530	14550	14900	13960	37237	532196360	00	0.00	N	5	-30
26	20240902	14560	15100	16160	14300	130480	1971166970	00	0.00	N	5	-640
27	20240826	15200	14060	15490	14000	98893	1463257140	00	0.00	N	2	1060
28	20240819	14140	13630	14500	13310	57833	811672140	00	0.00	N	2	510
29	20240812	13630	13130	13740	12990	61454	822042930	00	0.00	N	2	490
30	20240805	13140	14510	14510	10180	160683	2123032020	00	0.00	N	5	-1370
31	20240729	14510	14380	15150	14290	79580	1170197530	00	0.00	N	5	-10
32	20240722	14520	15390	15390	14220	70733	1029671330	00	0.00	N	5	-530
33	20240715	15050	15270	15600	14910	47932	731849690	00	0.00	N	5	-210
34	20240708	15260	14870	15480	14710	66293	1000546480	00	0.00	N	2	390
35	20240701	14870	15660	15940	14670	94851	1440843630	00	0.00	N	5	-940
36	20240624	15810	15800	16210	15220	47628	744310790	00	0.00	N	2	30
37	20240617	15780	16010	17770	15190	304497	5057009040	00	0.00	N	5	-320
38	20240610	16100	16700	16700	15980	51677	844228870	00	0.00	N	5	-600
39	20240603	16700	16960	17200	16220	91307	1512019410	00	0.00	N	5	-260
40	20240527	16960	17690	17860	16600	64391	1116092420	00	0.00	N	5	-620
41	20240520	17580	17800	18140	17300	55234	970872530	00	0.00	N	5	-200
42	20240513	17780	17680	18320	17530	70578	1270618820	00	0.00	N	2	100
43	20240507	17680	17970	17990	17570	34450	610009910	00	0.00	N	5	-20
44	20240429	17700	17380	18050	17160	54586	955448440	00	0.00	N	2	540
45	20240422	17160	17990	18510	16830	169077	2955066910	00	0.00	N	5	-930
46	20240415	18090	18290	21150	17800	244071	4651991040	00	0.00	N	5	-510
47	20240408	18600	19100	19230	18500	44628	836721920	00	0.00	N	5	-650
48	20240401	19250	19350	21250	19170	172393	3473422500	00	0.00	N	5	-330
49	20240325	19580	18580	19720	18560	133058	2538247590	00	0.00	N	2	900
50	20240318	18680	18880	19070	18510	85661	1605226380	00	0.00	N	5	-240
51	20240311	18920	18850	19260	18600	91729	1736604080	00	0.00	N	3	0
52	20240304	18920	19200	19380	18270	140506	2631467860	00	0.00	N	5	-280
53	20240226	19200	20050	20100	18700	201302	3863866070	00	0.00	N	5	-850
54	20240219	20050	20350	20950	19950	212270	4331104400	00	0.00	N	5	-300
55	20240213	20350	20600	20750	19520	333878	6667427300	00	0.00	N	5	-100
56	20240205	20450	22400	22400	20250	206444	4346141750	00	0.00	N	5	-1350
57	20240129	21800	23250	24950	21100	581946	13440399900	00	0.00	N	5	-1050
58	20240122	22850	22400	24400	22200	398229	9259380050	00	0.00	N	2	650
59	20240115	22200	21150	23500	20850	553277	12343627900	00	0.00	N	2	1200
60	20240108	21000	19790	21900	19700	247485	5203348230	00	0.00	N	2	1210
61	20240102	19790	20200	20500	19620	91286	1810711860	00	0.00	N	5	-360
62	20231226	20150	20200	20250	19020	99049	1941212090	00	0.00	N	2	270
63	20231218	19880	20600	20600	19710	106306	2127445370	00	0.00	N	5	-470
64	20231211	20350	21500	21550	20000	272365	5642832700	00	0.00	N	5	-900
65	20231204	21250	20450	21550	19940	207454	4339870020	00	0.00	N	2	1050
66	20231127	20200	20500	20550	19620	107301	2137010190	00	0.00	N	5	-50
67	20231120	20250	19290	20450	19200	170108	3361971100	00	0.00	N	2	960
68	20231113	19290	18790	19730	18580	95702	1844322440	00	0.00	N	2	390
69	20231106	18900	19480	19900	18520	148140	2868599910	00	0.00	N	5	-130
70	20231030	19030	18900	19290	18120	147478	2768370800	00	0.00	N	2	90
71	20231023	18940	18680	19400	18300	139110	2624389490	00	0.00	N	2	30
72	20231016	18910	19690	19960	18310	126049	2414779170	00	0.00	N	5	-780
73	20231010	19690	20200	20400	19410	82429	1641100400	00	0.00	N	5	-310
74	20231004	20000	19520	20200	19110	88085	1732655670	00	0.00	N	2	340
75	20230925	19660	20000	20050	19020	90510	1760338490	00	0.00	N	5	-290
76	20230918	19950	20700	20800	19840	161458	3274934560	00	0.00	N	5	-1000
77	20230911	20950	21050	21450	19840	250753	5155127110	00	0.00	N	2	100
78	20230904	20850	22000	22550	20550	267053	5708578700	00	0.00	N	5	-1100
79	20230828	21950	22600	23000	21700	231139	5180428700	00	0.00	N	5	-550
80	20230821	22500	23000	23950	22050	168956	3852896800	00	0.00	N	5	-500
81	20230814	23000	24250	25400	22450	205478	4871466650	00	0.00	N	5	-1250
82	20230807	24250	24300	25450	23800	156907	3853638650	00	0.00	N	5	-300
83	20230731	24550	24150	25400	23350	256422	6289278900	00	0.00	N	2	400
84	20230724	24150	24000	24750	20700	697081	15829066850	00	0.00	N	5	-200
85	20230717	24350	23250	24650	22900	249695	5881466950	00	0.00	N	2	600
86	20230710	23750	22300	24700	21950	285754	6746886450	00	0.00	N	2	1450
87	20230703	22300	25200	25550	22200	364127	8687584500	00	0.00	N	5	-3100
88	20230626	25400	24800	27100	23900	464843	11918986250	00	0.00	N	2	600
89	20230619	24800	26100	26200	24750	180557	4571395500	00	0.00	N	5	-1450
90	20230612	26250	27900	27900	25450	256421	6775846050	00	0.00	N	5	-1650
91	20230605	27900	28400	28950	27500	173213	4858437400	00	0.00	N	5	-500
92	20230530	28400	28300	29150	28150	108475	3106717900	00	0.00	N	2	50
93	20230522	28350	28300	29100	28150	142351	4074006450	00	0.00	N	2	100
94	20230515	28250	27700	28450	26450	253957	6940194300	00	0.00	N	2	250
95	20230508	28000	28500	29100	27800	139086	3946793000	00	0.00	N	5	-400
96	20230502	28400	28600	29300	28100	111171	3200210400	00	0.00	N	2	50
97	20230424	28350	28850	29100	27700	236744	6727866650	00	0.00	N	5	-600
98	20230417	28950	32100	32100	28200	341478	10203768450	00	0.00	N	5	-2950
99	20230410	31900	29800	32350	29050	477844	14674683550	00	0.00	N	2	2050
100	20230403	29850	28950	30450	28600	323779	9589309400	00	0.00	N	2	950
101	20230327	28900	28200	29000	27400	246040	6988303150	00	0.00	N	2	750
102	20230320	28150	29600	29600	27600	245701	7000223100	00	0.00	N	5	-750
103	20230313	28900	29050	29600	26600	343443	9723096300	00	0.00	N	5	-500
104	20230306	29400	32000	32150	29350	373625	11556741600	00	0.00	N	5	-2450
105	20230227	31850	31200	32650	30750	301687	9567122000	00	0.00	N	2	150
106	20230220	31700	31450	33150	31200	517549	16603840050	00	0.00	N	2	100
107	20230213	31600	35000	35000	30850	846180	27529579400	00	0.00	N	5	-3650
108	20230206	35250	35200	38900	33800	683469	24683057250	00	0.00	N	5	-650
109	20230130	35900	33800	36400	32500	518754	17890495450	00	0.00	N	2	1750
110	20230125	34150	34900	35750	33300	379167	13036320900	00	0.00	N	5	-250
111	20230116	34400	33050	34950	31250	485836	16248791000	00	0.00	N	2	1650
112	20230109	32750	31000	33300	31000	235108	7537559150	00	0.00	N	2	2100
113	20230102	30650	32750	33150	29200	255760	7740514300	00	0.00	N	5	-2100
114	20221226	32750	29750	34300	29450	331247	10952894050	00	0.00	N	2	2750
115	20221219	30000	30650	30900	29700	108434	3284604550	00	0.00	N	5	-350
116	20221212	30350	31400	31750	29900	155028	4774487750	00	0.00	N	5	-1050
117	20221205	31400	31950	32150	30850	166573	5240820300	00	0.00	N	5	-200
118	20221128	31600	32500	32500	30700	139051	4382794650	00	0.00	N	5	-450
119	20221121	32050	30350	32400	29600	204952	6392209500	00	0.00	N	2	1700
120	20221114	30350	28650	31500	28250	345686	10402755550	00	0.00	N	2	1750
121	20221107	28600	26900	28750	26300	167159	4611269400	00	0.00	N	2	1950
122	20221031	26650	26900	27500	26200	71509	1923852400	00	0.00	N	5	-50
123	20221024	26700	25400	27500	25400	112226	2979352950	00	0.00	N	2	1650
124	20221017	25050	24800	26550	24150	77247	1968895850	00	0.00	N	5	-250
125	20221011	25300	24850	25900	23950	100105	2480040750	00	0.00	N	5	-250
126	20221004	25550	25900	27300	25550	103660	2734120050	00	0.00	N	2	50
127	20220926	25500	27250	27400	24500	233342	6047640750	00	0.00	N	5	-2100
128	20220919	27600	29950	30050	27600	180630	5182356900	00	0.00	N	5	-2050
129	20220913	29650	30750	31500	29600	140377	4290497000	00	0.00	N	5	-300
130	20220905	29950	31400	31400	28800	270013	8071193300	00	0.00	N	5	-1600
131	20220829	31550	30100	34700	29600	678707	21642031200	00	0.00	N	2	500
132	20220822	31050	31850	31850	30000	231169	7106283200	00	0.00	N	5	-900
133	20220816	31950	35150	35750	31350	258283	8651248050	00	0.00	N	5	-3200
134	20220808	35150	35000	36200	33600	338376	11819944450	00	0.00	N	2	50
135	20220801	35100	33350	35400	32800	184268	6299715750	00	0.00	N	2	1750
136	20220725	33350	31350	34300	31250	142135	4682729050	00	0.00	N	2	1550
137	20220718	31800	31450	33500	31350	140288	4559838250	00	0.00	N	2	600
138	20220711	31200	32650	33200	30450	158701	5011387100	00	0.00	N	5	-1600
139	20220704	32800	30150	33700	29750	313793	10164348850	00	0.00	N	2	2750
140	20220627	30050	31600	32900	29950	231774	7302504600	00	0.00	N	5	-1500
141	20220620	31550	32850	33350	29400	336937	10415086750	00	0.00	N	5	-1300
142	20220613	32850	34600	34800	31400	423282	14054221650	00	0.00	N	5	-2800
143	20220607	35650	37850	37850	34750	244700	8877151800	00	0.00	N	5	-2200
144	20220530	37850	37900	38950	37200	246488	9348111900	00	0.00	N	2	400
145	20220523	37450	38850	39500	37050	274851	10466018350	00	0.00	N	5	-1400
146	20220516	38850	39700	40850	37700	203605	7966227200	00	0.00	N	5	-350
147	20220509	39200	43900	43950	37600	370499	14856299150	00	0.00	N	5	-4950
148	20220502	44150	46950	47800	44150	182768	8389293100	00	0.00	N	5	-4100
149	20220425	48250	48050	49500	46450	183349	8740935700	00	0.00	N	5	-950
150	20220418	49200	50700	52700	49050	162490	8223612500	00	0.00	N	5	-2000
151	20220411	51200	54000	55500	50800	162944	8669764900	00	0.00	N	5	-3300
152	20220404	54500	55500	56200	51500	261616	14063778600	00	0.00	N	5	-900
153	20220328	55400	52000	56800	51000	436584	23820328800	00	0.00	N	2	3800
154	20220321	51600	48700	53300	46900	658878	33605718750	00	0.00	N	2	2950
155	20220314	48650	47950	49550	44550	277173	13014311900	00	0.00	N	2	750
156	20220307	47900	48900	49000	46250	221119	10546551450	00	0.00	N	5	-1450
157	20220228	49350	49350	50600	48750	214744	10628908450	00	0.00	N	5	-850
158	20220221	50200	52500	53000	48150	287927	14485125400	00	0.00	N	5	-2900
159	20220214	53100	51400	55200	50500	231986	12249174800	00	0.00	N	5	-100
160	20220207	53200	55300	57100	52200	207634	11337533200	00	0.00	N	5	-1800
161	20220203	55000	54300	55500	53600	100861	5519430000	00	0.00	N	2	2200
162	20220124	52800	57900	59000	50500	393877	21317002300	00	0.00	N	5	-5200
163	20220117	58000	61400	62100	57000	275212	16303205000	00	0.00	N	5	-3400
164	20220110	61400	69500	69500	59900	597520	37575182100	00	0.00	N	5	-8300
165	20220103	69700	72700	75800	69500	400909	28943788800	00	0.00	N	5	-2900
166	20211227	72600	72200	73600	70700	341268	24626174700	00	0.00	N	2	1600
167	20211220	71000	71600	73000	68600	476655	33770623900	00	0.00	N	5	-2900
168	20211213	73900	78700	78800	71800	325228	24206294500	00	0.00	N	5	-3900
169	20211206	77800	76900	79600	75900	383189	29829060400	00	0.00	N	5	-100
170	20211129	77900	78400	82800	75500	496818	39125572500	00	0.00	N	5	-3600
171	20211122	81500	73500	84300	69400	845266	66103712400	00	0.00	N	2	7900
172	20211115	73600	75080	79000	70197	1190120	87450668700	00	0.00	N	2	1402
173	20211108	72198	68116	73639	65635	766100	53218754300	00	0.00	N	2	4322
174	20211101	67876	68116	69797	65234	490159	33162094600	00	0.00	N	2	641
175	20211025	67235	66835	70117	65234	560387	37894670000	00	0.00	N	2	720
176	20211018	66515	62033	68276	59311	452709	29122927500	00	0.00	N	2	4883
177	20211012	61632	60512	61712	59071	153147	9233733000	00	0.00	N	5	-321
178	20211005	61953	63794	65074	58831	214349	13201578900	00	0.00	N	5	-2241
179	20210927	64194	69076	69717	61872	354114	23125944000	00	0.00	N	5	-5122
180	20210923	69316	70197	72278	68116	163653	11524361300	00	0.00	N	5	-881
181	20210913	70197	67475	70437	65635	375984	25776141000	00	0.00	N	2	2962
182	20210906	67235	72358	74759	64514	577143	40327884900	00	0.00	N	5	-4963
183	20210830	72198	71318	77641	69397	1140514	83309384600	00	0.00	N	2	1281
184	20210823	70917	60032	71558	59311	1410609	93878719000	00	0.00	N	2	10966
185	20210817	59951	64114	64754	57870	340337	20951754900	00	0.00	N	5	-3843
186	20210809	63794	63073	64754	60432	559257	35379614500	00	0.00	N	2	961
187	20210802	62833	59231	63874	56830	677369	41187931700	00	0.00	N	2	3282
188	20210726	59551	55789	61072	52828	792520	45344955300	00	0.00	N	2	4562
189	20210719	54989	54749	56590	52828	247332	13463140900	00	0.00	N	2	320
190	20210712	54669	55629	58351	54429	364161	20476553900	00	0.00	N	5	-1280