KissMeData/052400/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	27950	26200	28350	25250	983770	26326170800	00	0.00	N	2	500
3	20250304	27450	27100	29650	25950	1198367	33363814200	00	0.00	N	2	350
4	20250224	27100	26700	28250	26250	760194	20731746000	00	0.00	N	2	100
5	20250217	27000	25200	27800	24950	753754	19893523000	00	0.00	N	2	1850
6	20250210	25150	23950	26200	23350	1147339	28253397450	00	0.00	N	2	2050
7	20250203	23100	21300	23350	20500	812252	18175081950	00	0.00	N	2	1450
8	20250131	21650	22350	22450	21600	131995	2878442350	00	0.00	N	5	-850
9	20250120	22500	21650	23450	21200	982492	22074223100	00	0.00	N	2	900
10	20250113	21600	24900	26550	21350	1862938	44219207050	00	0.00	N	5	-3150
11	20250106	24750	28550	28550	23600	2650340	67968631250	00	0.00	N	5	-4250
12	20241230	29000	25600	30000	25200	1699042	48580190650	00	0.00	N	2	2750
13	20241223	26250	26450	29500	25450	1389061	37788166850	00	0.00	N	5	-100
14	20241216	26350	33750	33800	26050	3988076	121740523400	00	0.00	N	5	-2050
15	20241209	28400	19800	29550	19110	10370247	273631871520	00	0.00	N	2	7400
16	20241202	21000	14470	23150	14300	6450664	129880578930	00	0.00	N	2	6530
17	20241125	14470	14140	15990	14030	218634	3280827260	00	0.00	N	2	310
18	20241118	14160	14390	14390	13460	115366	1615707510	00	0.00	N	5	-30
19	20241111	14190	15460	15680	13690	204463	3064925500	00	0.00	N	5	-1270
20	20241104	15460	15010	15800	14950	127867	1958851010	00	0.00	N	2	400
21	20241028	15060	13200	15190	13200	111864	1618785540	00	0.00	N	2	1690
22	20241021	13370	13940	13940	13040	92959	1247556600	00	0.00	N	5	-390
23	20241014	13760	14770	14770	13760	60546	857368820	00	0.00	N	5	-690
24	20241007	14450	14580	14780	14230	54228	782508250	00	0.00	N	5	-110
25	20240930	14560	14980	15030	14320	45545	664991690	00	0.00	N	5	-330
26	20240923	14890	14980	15090	14700	97242	1445641080	00	0.00	N	5	-110
27	20240919	15000	15220	15960	15000	158331	2441350170	00	0.00	N	5	-160
28	20240909	15160	14990	17150	14500	1017837	16326370450	00	0.00	N	2	210
29	20240902	14950	15100	15300	14650	95917	1441564190	00	0.00	N	5	-300
30	20240826	15250	14500	15330	14220	96829	1427780720	00	0.00	N	2	850
31	20240819	14400	14390	14830	13870	158005	2266155000	00	0.00	N	5	-100
32	20240812	14500	15050	15420	14010	91867	1374391280	00	0.00	N	5	-550
33	20240805	15050	14530	15120	12000	228888	3300805510	00	0.00	N	2	370
34	20240729	14680	15200	15530	14470	139140	2078475120	00	0.00	N	5	-690
35	20240722	15370	15500	15640	15100	133404	2064279350	00	0.00	N	5	-210
36	20240715	15580	15800	15930	15170	87682	1363633470	00	0.00	N	3	0
37	20240708	15580	14930	15660	14560	159513	2394030430	00	0.00	N	2	510
38	20240701	15070	14800	15200	14620	130964	1942560300	00	0.00	N	3	0
39	20240624	15070	16000	16000	14710	105233	1587308170	00	0.00	N	5	-650
40	20240617	15720	16050	16100	15530	85990	1353204560	00	0.00	N	5	-280
41	20240610	16000	16450	16460	15800	85780	1378863350	00	0.00	N	5	-450
42	20240603	16450	16430	16740	16390	46069	761081740	00	0.00	N	5	-130
43	20240527	16580	17200	17200	16430	59301	990986200	00	0.00	N	5	-440
44	20240520	17020	17050	17540	16650	85634	1458320650	00	0.00	N	5	-120
45	20240513	17140	17140	17680	17050	60967	1055820050	00	0.00	N	5	-150
46	20240507	17290	17500	17780	17030	72475	1262037980	00	0.00	N	5	-210
47	20240429	17500	18070	18520	16500	185643	3298208180	00	0.00	N	5	-570
48	20240422	18070	18140	18630	17890	230779	4210201030	00	0.00	N	2	750
49	20240415	17320	18030	18170	17120	147180	2593220510	00	0.00	N	5	-760
50	20240408	18080	20000	20750	17680	509770	9669043110	00	0.00	N	5	-1920
51	20240401	20000	18050	20400	18050	307814	6002174760	00	0.00	N	2	1950
52	20240325	18050	17600	19430	17300	408553	7484609660	00	0.00	N	2	950
53	20240318	17100	17140	17390	16700	102220	1733456910	00	0.00	N	2	190
54	20240311	16910	17700	17700	16780	116348	1996818660	00	0.00	N	5	-500
55	20240304	17410	17410	18000	17140	182715	3187822430	00	0.00	N	2	70
56	20240226	17340	16800	17650	16230	208898	3565006210	00	0.00	N	2	540
57	20240219	16800	16690	16860	16320	108237	1791454520	00	0.00	N	2	170
58	20240213	16630	16200	16750	16150	71374	1169666300	00	0.00	N	2	530
59	20240205	16100	16100	16250	15800	64689	1033474500	00	0.00	N	2	10
60	20240129	16090	16290	17350	15710	183439	2965946880	00	0.00	N	2	10
61	20240122	16080	16500	16660	16050	102461	1662251650	00	0.00	N	5	-220
62	20240115	16300	16860	16900	16100	139206	2285774840	00	0.00	N	5	-560
63	20240108	16860	17930	17930	16840	109264	1890016930	00	0.00	N	5	-910
64	20240102	17770	17900	18560	17400	130247	2336285840	00	0.00	N	5	-130
65	20231226	17900	17650	18770	17600	216433	3951252600	00	0.00	N	2	250
66	20231218	17650	16450	17900	16250	428058	7396166010	00	0.00	N	2	1310
67	20231211	16340	16500	16880	16220	213319	3531722760	00	0.00	N	5	-180
68	20231204	16520	16160	17640	16100	815304	13790264120	00	0.00	N	2	300
69	20231127	16220	16630	16830	16120	214088	3517848670	00	0.00	N	5	-390
70	20231120	16610	16080	16700	15960	150604	2465858380	00	0.00	N	2	530
71	20231113	16080	18500	18560	15860	606027	9906261880	00	0.00	N	5	-2660
72	20231106	18740	19000	19000	18100	183682	3415721170	00	0.00	N	2	40
73	20231030	18700	18390	19300	17780	199712	3706858510	00	0.00	N	2	500
74	20231023	18200	17830	18970	17500	173836	3168148170	00	0.00	N	2	350
75	20231016	17850	19100	19100	17170	324353	5847008980	00	0.00	N	5	-1190
76	20231010	19040	19410	20200	18750	296736	5790406710	00	0.00	N	5	-420
77	20231004	19460	20650	20950	19100	281438	5516546430	00	0.00	N	5	-1290
78	20230925	20750	21200	21750	20000	403926	8401276200	00	0.00	N	5	-50
79	20230918	20800	17540	22950	17530	2402530	50414691810	00	0.00	N	2	3060
80	20230911	17740	17390	18280	16970	280264	4970186510	00	0.00	N	2	740
81	20230904	17000	16980	17140	16480	99202	1665635810	00	0.00	N	2	110
82	20230828	16890	15930	17180	15900	142529	2374065370	00	0.00	N	2	870
83	20230821	16020	16000	16230	15800	79134	1262990190	00	0.00	N	5	-10
84	20230814	16030	16480	16480	15610	79366	1264570010	00	0.00	N	5	-450
85	20230807	16480	16120	16970	15760	194363	3201305610	00	0.00	N	2	310
86	20230731	16170	15850	16400	15250	117385	1849634460	00	0.00	N	2	390
87	20230724	15780	15720	16510	14640	393159	6119897810	00	0.00	N	2	200
88	20230717	15580	16500	16550	15400	136460	2177684980	00	0.00	N	5	-920
89	20230710	16500	16530	16770	16230	72409	1190263910	00	0.00	N	5	-30
90	20230703	16530	17300	17600	16240	152397	2596594990	00	0.00	N	5	-600
91	20230626	17130	17660	17960	16900	187219	3246919010	00	0.00	N	5	-360
92	20230619	17490	17800	17960	17120	199551	3488822980	00	0.00	N	5	-40
93	20230612	17530	17100	17950	17050	385534	6736133370	00	0.00	N	2	830
94	20230605	16700	16770	17080	16530	95826	1608218980	00	0.00	N	5	-200
95	20230530	16900	16900	17240	16730	97563	1656573820	00	0.00	N	2	80
96	20230522	16820	17150	17230	16500	109045	1839811100	00	0.00	N	5	-260
97	20230515	17080	16280	17210	16090	141080	2346542110	00	0.00	N	2	720
98	20230508	16360	16210	16470	15970	66215	1073544390	00	0.00	N	2	190
99	20230502	16170	16200	16600	15840	85398	1390189240	00	0.00	N	2	80
100	20230424	16090	16520	16850	15970	245473	4018109950	00	0.00	N	5	-260
101	20230417	16350	17420	17540	16320	206165	3481760390	00	0.00	N	5	-1070
102	20230410	17420	18170	18170	17410	219235	3892005520	00	0.00	N	5	-750
103	20230403	18170	18250	18570	17750	289451	5247779270	00	0.00	N	2	200
104	20230327	17970	17790	18250	16530	666756	11689500480	00	0.00	N	2	260
105	20230320	17710	17220	17960	17220	207369	3669995680	00	0.00	N	2	490
106	20230313	17220	16040	21650	16030	822029	14555845310	00	0.00	N	2	440
107	20230306	16780	17760	18240	16770	188238	3291293890	00	0.00	N	5	-730
108	20230227	17510	18170	18480	17450	164552	2934907860	00	0.00	N	5	-970
109	20230220	18480	19470	20050	18350	277435	5281180440	00	0.00	N	5	-630
110	20230213	19110	19530	19600	18680	265551	5072246930	00	0.00	N	5	-430
111	20230206	19540	19610	20800	19110	1124780	22455412930	00	0.00	N	2	120
112	20230130	19420	18600	19610	17610	466459	8699472590	00	0.00	N	2	1020
113	20230125	18400	18050	18600	17800	148317	2703280820	00	0.00	N	2	650
114	20230116	17750	17650	18200	17200	213907	3775595000	00	0.00	N	2	300
115	20230109	17450	16850	19450	16600	776746	13991540950	00	0.00	N	2	650
116	20230102	16800	16100	17000	15750	139735	2287980600	00	0.00	N	2	500
117	20221226	16300	17050	17250	16250	231002	3873124050	00	0.00	N	5	-600
118	20221219	16900	18350	18550	16850	252748	4495374600	00	0.00	N	5	-1550
119	20221212	18450	18200	20250	17200	908559	17067528000	00	0.00	N	2	50
120	20221205	18400	17250	19100	17250	935481	17278645600	00	0.00	N	2	1150
121	20221128	17250	17100	17950	16850	331029	5765616050	00	0.00	N	5	-50
122	20221121	17300	18150	18400	16500	456562	7866211000	00	0.00	N	5	-1000
123	20221114	18300	17300	19200	17000	1316625	23463374000	00	0.00	N	2	1400
124	20221107	16900	14600	17600	14450	1594265	25955286750	00	0.00	N	2	2400
125	20221031	14500	15750	15750	14400	353388	5304612600	00	0.00	N	5	-900
126	20221024	15400	15400	16350	15350	260327	4084144300	00	0.00	N	2	100
127	20221017	15300	16500	17750	15250	680338	11300793050	00	0.00	N	5	-1450
128	20221011	16750	15650	18150	15000	1570160	25855121850	00	0.00	N	2	700
129	20221004	16050	15700	16500	15650	268085	4311958300	00	0.00	N	2	500
130	20220926	15550	16450	16800	15250	526895	8334866600	00	0.00	N	5	-950
131	20220919	16500	16300	17800	16100	749818	12567956050	00	0.00	N	2	400
132	20220913	16100	15600	17400	15600	762551	12532486050	00	0.00	N	2	700
133	20220905	15400	16150	17300	15200	893580	14372473350	00	0.00	N	5	-600
134	20220829	16000	16100	16500	15500	368709	5896360450	00	0.00	N	5	-400
135	20220822	16400	16750	16750	15950	269348	4402337650	00	0.00	N	5	-350
136	20220816	16750	18150	18250	16650	227642	3920057900	00	0.00	N	5	-1250
137	20220808	18000	18450	18450	17400	280026	5019782150	00	0.00	N	5	-400
138	20220801	18400	17250	18500	16800	425268	7576122500	00	0.00	N	2	1200
139	20220725	17200	17000	17600	16700	179754	3090102150	00	0.00	N	2	150
140	20220718	17050	16450	17550	16450	252424	4315144650	00	0.00	N	2	750
141	20220711	16300	17000	17200	15650	228233	3755024200	00	0.00	N	5	-700
142	20220704	17000	16000	17400	15850	255278	4268679500	00	0.00	N	2	1000
143	20220627	16000	17050	17800	15800	222797	3755878850	00	0.00	N	5	-1050
144	20220620	17050	17600	17900	16200	366268	6193574800	00	0.00	N	5	-550
145	20220613	17600	19900	20000	17250	420477	7771363000	00	0.00	N	5	-2450
146	20220607	20050	22100	22150	20000	366587	7598209500	00	0.00	N	5	-2300
147	20220530	22350	22000	23450	21800	604718	13524070800	00	0.00	N	2	650
148	20220523	21700	23000	23150	21500	301967	6659705700	00	0.00	N	5	-1350
149	20220516	23050	25150	25400	21950	488489	11386852750	00	0.00	N	5	-1800
150	20220509	24850	26750	26750	24100	603827	15426367350	00	0.00	N	5	-1550
151	20220502	26400	23600	26950	23550	551388	14249533050	00	0.00	N	2	2350
152	20220425	24050	24800	24800	23000	441075	10507849850	00	0.00	N	5	-750
153	20220418	24800	24000	27650	22800	1790564	45882167300	00	0.00	N	2	850
154	20220411	23950	26150	26500	23750	947170	24013661350	00	0.00	N	5	-2200
155	20220404	26150	25500	26500	24900	652993	16826064950	00	0.00	N	2	550
156	20220328	25600	22150	25650	21650	1289582	31130930800	00	0.00	N	2	3450
157	20220321	22150	21500	22550	21250	468526	10262899250	00	0.00	N	2	800
158	20220314	21350	20700	21550	19750	674204	13922617000	00	0.00	N	2	400
159	20220307	20950	25600	26950	20500	1742087	39992527250	00	0.00	N	5	-4250
160	20220228	25200	25550	27750	24900	899343	23456908200	00	0.00	N	5	-300
161	20220221	25500	24600	25900	24150	549792	13642215650	00	0.00	N	2	350
162	20220214	25150	26700	28700	24450	1017023	26158241000	00	0.00	N	5	-1950
163	20220207	27100	28900	29000	26800	367712	10130424900	00	0.00	N	5	-1750
164	20220203	28850	28450	29600	27950	103038	2946716600	00	0.00	N	2	850
165	20220124	28000	29350	29650	26300	637802	17721511350	00	0.00	N	5	-1350
166	20220117	29350	31800	32100	29000	446749	13484113500	00	0.00	N	5	-2750
167	20220110	32100	35300	37700	31250	1258551	43243059850	00	0.00	N	5	-2700
168	20220103	34800	32850	35300	30750	1274665	42542419850	00	0.00	N	2	2450
169	20211227	32350	29900	32600	29150	1057515	33114173200	00	0.00	N	2	3300
170	20211220	29050	26050	30000	25950	1060702	30069790950	00	0.00	N	2	2650
171	20211213	26400	25500	27200	25250	703547	18357209250	00	0.00	N	2	650
172	20211206	25750	29900	30500	25500	1039702	28503342200	00	0.00	N	5	-4550
173	20211129	30300	26600	31800	24450	1308216	36814871600	00	0.00	N	2	2800
174	20211122	27500	28850	31200	26450	872226	25051023150	00	0.00	N	5	-800
175	20211115	28300	32800	34700	28250	920692	28518276850	00	0.00	N	5	-4450
176	20211108	32750	31500	34200	31500	565667	18579983400	00	0.00	N	2	550
177	20211101	32200	34600	35250	31050	564224	18905628950	00	0.00	N	5	-2300
178	20211025	34500	32600	34700	31850	419201	14102042500	00	0.00	N	2	2100
179	20211018	32400	33400	33750	32050	337610	11168826700	00	0.00	N	5	-1100
180	20211012	33500	33600	34300	31100	465248	15200736750	00	0.00	N	2	350
181	20211005	33150	29300	33350	29150	557171	17132582600	00	0.00	N	2	4400
182	20210927	28750	33500	34500	28500	996057	30398947100	00	0.00	N	5	-4250
183	20210923	33000	34850	34900	32500	261549	8729389350	00	0.00	N	5	-2550
184	20210913	35550	35750	37900	33750	439823	15690064950	00	0.00	N	5	-350
185	20210906	35900	38500	39350	34000	670268	24380451200	00	0.00	N	5	-650
186	20210830	36550	38600	39900	31600	1745927	59835778000	00	0.00	N	5	-1600
187	20210823	38150	38000	39750	37500	349053	13430900450	00	0.00	N	2	650
188	20210817	37500	39150	39450	35550	426664	16163153150	00	0.00	N	5	-1650
189	20210809	39150	44000	44350	38950	693101	28753665500	00	0.00	N	5	-4850
190	20210802	44000	42750	45400	42300	379033	16690834450	00	0.00	N	2	1250
191	20210726	42750	44550	44750	41850	325166	13964959500	00	0.00	N	5	-1550
192	20210719	44300	42700	45850	42300	698611	30666387000	00	0.00	N	2	1000
193	20210712	43300	43800	44700	42800	303733	13265465650	00	0.00	N	3	0