KissMeData/174900/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	12310	13050	13090	12180	287299	3626309570	00	0.00	N	5	-770
3	20250304	13080	13020	14300	12580	705276	9258215860	00	0.00	N	2	870
4	20250224	12210	13100	13240	12190	357748	4520755360	00	0.00	N	5	-890
5	20250217	13100	13200	13780	13010	362785	4831353180	00	0.00	N	5	-80
6	20250210	13180	13100	13840	12890	408552	5426738690	00	0.00	N	2	80
7	20250203	13100	13300	13730	12790	306290	4023785140	00	0.00	N	5	-230
8	20250131	13330	13160	13500	13120	40593	540479960	00	0.00	N	2	180
9	20250120	13150	13200	13730	12900	327480	4342603200	00	0.00	N	5	-70
10	20250113	13220	14600	14600	13020	337754	4612876810	00	0.00	N	5	-1280
11	20250106	14500	14590	15140	14200	237172	3460375910	00	0.00	N	2	70
12	20241230	14430	13690	14630	13400	211439	3021500430	00	0.00	N	2	970
13	20241223	13460	13990	14340	13460	185378	2570862390	00	0.00	N	5	-300
14	20241216	13760	14940	15000	13550	224961	3228214060	00	0.00	N	5	-940
15	20241209	14700	13300	14990	12380	477618	6505797660	00	0.00	N	2	1200
16	20241202	13500	14210	14390	13010	290600	3999381240	00	0.00	N	5	-570
17	20241125	14070	14050	14680	13890	286138	4076735240	00	0.00	N	2	70
18	20241118	14000	14690	15310	13910	317743	4605264160	00	0.00	N	5	-700
19	20241111	14700	15190	15370	13510	520108	7504071200	00	0.00	N	5	-300
20	20241104	15000	15780	16110	14600	607922	9315445250	00	0.00	N	5	-790
21	20241028	15790	15460	17800	15460	1252266	20777306080	00	0.00	N	2	190
22	20241021	15600	16950	17650	15250	1025512	17002140900	00	0.00	N	5	-1330
23	20241014	16930	16980	18100	15910	1636086	27833672220	00	0.00	N	2	570
24	20241007	16360	14980	17000	14800	2237510	36130171940	00	0.00	N	2	1850
25	20240930	14510	14490	14620	14000	212222	3034146830	00	0.00	N	5	-20
26	20240923	14530	15900	15920	14400	873468	13100773610	00	0.00	N	5	-1570
27	20240919	16100	14500	16100	13650	938673	14291575530	00	0.00	N	2	1560
28	20240909	14540	14030	14790	13840	328194	4709152980	00	0.00	N	2	100
29	20240902	14440	16810	16860	14320	820242	12644558140	00	0.00	N	5	-2160
30	20240826	16600	16330	16710	15210	1039563	16728570170	00	0.00	N	2	580
31	20240819	16020	17210	17700	14960	1675413	27612796340	00	0.00	N	5	-1220
32	20240812	17240	14090	17680	13660	2946758	48256422010	00	0.00	N	2	3310
33	20240805	13930	12210	14090	10830	1020717	12806747600	00	0.00	N	2	1360
34	20240729	12570	14810	15320	12490	1042795	14194485360	00	0.00	N	5	-2020
35	20240722	14590	15800	15800	14540	391583	5856859470	00	0.00	N	5	-1030
36	20240715	15620	14710	15860	14710	763465	11691960060	00	0.00	N	2	920
37	20240708	14700	15450	16220	14450	985876	15015689310	00	0.00	N	5	-560
38	20240701	15260	15130	16200	14600	578889	8806324710	00	0.00	N	2	130
39	20240624	15130	16200	16200	14780	410289	6288567920	00	0.00	N	5	-1070
40	20240617	16200	16190	16650	15740	442650	7092273900	00	0.00	N	2	90
41	20240610	16110	16630	17840	16110	790759	13357709870	00	0.00	N	5	-520
42	20240603	16630	17040	18200	16430	903200	15524409560	00	0.00	N	5	-410
43	20240527	17040	19320	19740	16380	1964099	35324332160	00	0.00	N	5	-2510
44	20240520	19550	15950	19910	14820	2687517	48663039270	00	0.00	N	2	3610
45	20240513	15940	16500	16990	15400	464850	7565648710	00	0.00	N	5	-780
46	20240507	16720	16700	18100	16610	757487	13202526050	00	0.00	N	2	240
47	20240429	16480	16160	16980	16120	331593	5483593550	00	0.00	N	2	480
48	20240422	16000	16480	16940	15550	627212	10211748060	00	0.00	N	2	560
49	20240415	15440	15690	16290	14440	616183	9355719560	00	0.00	N	5	-630
50	20240408	16070	16930	17250	16020	438374	7219077960	00	0.00	N	5	-1200
51	20240401	17270	19120	20200	16300	1145164	21130963080	00	0.00	N	5	-1830
52	20240325	19100	19010	20700	18250	2112192	41574570450	00	0.00	N	2	30
53	20240318	19070	17800	19900	17320	2404835	44746976348	00	0.00	N	2	1150
54	20240311	17920	19000	20400	16970	3674138	68060526830	00	0.00	N	5	-490
55	20240304	18410	17550	22150	16740	8285962	161174251420	00	0.00	N	2	1010
56	20240226	17400	13740	18370	13650	5752309	95472592610	00	0.00	N	2	3900
57	20240219	13500	13800	13930	13120	307422	4146372280	00	0.00	N	5	-150
58	20240213	13650	13980	14320	13640	201308	2810389000	00	0.00	N	5	-380
59	20240205	14030	14250	14270	13360	263196	3644088590	00	0.00	N	5	-120
60	20240129	14150	13400	14730	13180	763507	10680029600	00	0.00	N	2	870
61	20240122	13280	12990	13790	12840	418968	5550091240	00	0.00	N	2	400
62	20240115	12880	13210	14700	12790	648265	8728463490	00	0.00	N	5	-330
63	20240108	13210	13780	13850	12580	514583	6895209510	00	0.00	N	5	-660
64	20240102	13870	14840	15660	13680	1191426	17523960510	00	0.00	N	5	-950
65	20231226	14820	12520	15220	12000	1531167	20914490950	00	0.00	N	2	2320
66	20231218	12500	11610	12680	11430	602138	7185406630	00	0.00	N	2	940
67	20231211	11560	12600	12630	11530	639563	7707341940	00	0.00	N	5	-1070
68	20231204	12630	11590	12980	11270	819852	9954765460	00	0.00	N	2	1090
69	20231127	11540	12380	12870	11400	453700	5488923320	00	0.00	N	5	-800
70	20231120	12340	12520	12600	11460	586533	7096410900	00	0.00	N	2	30
71	20231113	12310	11710	13800	11410	956637	11935523640	00	0.00	N	2	660
72	20231106	11650	12010	12860	11480	352437	4269271210	00	0.00	N	5	-20
73	20231030	11670	11200	11870	11020	227029	2589289630	00	0.00	N	2	460
74	20231023	11210	12000	12450	10950	379972	4402529880	00	0.00	N	5	-810
75	20231016	12020	13530	13550	11700	362644	4565110580	00	0.00	N	5	-1510
76	20231010	13530	13030	14620	13030	525387	7236158060	00	0.00	N	2	390
77	20231004	13140	13380	13380	12310	188912	2436292640	00	0.00	N	5	-270
78	20230925	13410	13500	13560	12950	146561	1935676690	00	0.00	N	2	10
79	20230918	13400	16020	16140	13380	767042	11219284710	00	0.00	N	5	-2630
80	20230911	16030	16280	17720	15750	963048	16097879850	00	0.00	N	5	-270
81	20230904	16300	17960	18000	15960	822551	13787540570	00	0.00	N	5	-520
82	20230828	16820	16700	17770	16240	489232	8279865390	00	0.00	N	2	200
83	20230821	16620	15980	17940	15590	798171	13306230970	00	0.00	N	2	670
84	20230814	15950	17930	18440	15770	383755	6591413450	00	0.00	N	5	-2020
85	20230807	17970	17980	18350	16570	796340	14066564480	00	0.00	N	5	-20
86	20230731	17990	16200	19820	15800	1635629	29455148450	00	0.00	N	2	1910
87	20230724	16080	16910	17840	15720	709399	11863255360	00	0.00	N	5	-510
88	20230717	16590	15670	17040	15200	453145	7283386180	00	0.00	N	2	940
89	20230710	15650	15230	16990	15150	444364	7148110880	00	0.00	N	2	250
90	20230703	15400	17210	17720	15130	1004536	16614898360	00	0.00	N	5	-1810
91	20230626	17210	18540	19000	17110	505347	9071887480	00	0.00	N	5	-1240
92	20230619	18450	20250	20750	18100	789114	15338172480	00	0.00	N	5	-1800
93	20230612	20250	23250	23300	19430	1954910	41740651450	00	0.00	N	5	-3450
94	20230605	23700	22400	25800	19660	4130581	96173276050	00	0.00	N	2	1550
95	20230530	22150	22500	23150	20550	1300434	28405498150	00	0.00	N	5	-50
96	20230522	22200	21800	22950	20350	1159710	25419047700	00	0.00	N	2	900
97	20230515	21300	18660	21900	18200	902828	18374460620	00	0.00	N	2	2640
98	20230508	18660	18020	19550	17900	584364	11027068740	00	0.00	N	2	910
99	20230502	17750	19100	19280	17250	528062	9462013610	00	0.00	N	5	-1050
100	20230424	18800	21100	21450	17900	1223759	23385242300	00	0.00	N	5	-2400
101	20230417	21200	21200	28900	19800	7892477	187811991970	00	0.00	N	2	500
102	20230410	20700	20950	22000	19050	1331849	27172613270	00	0.00	N	5	-50
103	20230403	20750	21150	23500	18860	2670460	56516160070	00	0.00	N	5	-450
104	20230327	21200	17970	21250	17570	1022274	20100810850	00	0.00	N	2	3200
105	20230320	18000	17400	18650	16900	792719	14107754220	00	0.00	N	2	980
106	20230313	17020	17810	17810	15080	1060724	17198107440	00	0.00	N	5	-970
107	20230306	17990	18200	20650	16790	1667995	31300600400	00	0.00	N	5	-170
108	20230227	18160	17180	19210	17000	1287780	23416491360	00	0.00	N	2	1160
109	20230220	17000	13720	17300	13720	2108447	33185977610	00	0.00	N	2	3210
110	20230213	13790	14620	14840	13500	428140	6041890900	00	0.00	N	5	-460
111	20230206	14250	13310	15140	13170	711292	10182292780	00	0.00	N	2	780
112	20230130	13470	12970	13820	12510	408833	5426013060	00	0.00	N	2	510
113	20230125	12960	13150	13450	12900	127458	1675680590	00	0.00	N	5	-40
114	20230116	13000	13400	13750	12800	231083	3059141200	00	0.00	N	5	-250
115	20230109	13250	12700	14250	12700	393804	5341050500	00	0.00	N	2	600
116	20230102	12650	12800	13650	12200	264900	3354902650	00	0.00	N	5	-150
117	20221226	12800	13000	13700	12600	440531	5767072850	00	0.00	N	5	-250
118	20221219	13050	14550	14950	12850	602698	8293006700	00	0.00	N	5	-1700
119	20221212	14750	14600	15600	14400	359510	5395134400	00	0.00	N	2	150
120	20221205	14600	15450	15900	14100	606609	9084056200	00	0.00	N	5	-900
121	20221128	15500	16400	16400	15350	442059	6977570650	00	0.00	N	5	-1100
122	20221121	16600	15950	17200	15550	538324	8780437100	00	0.00	N	2	650
123	20221114	15950	16550	18450	15800	1425733	24573750250	00	0.00	N	5	-450
124	20221107	16400	15750	17950	15050	2026453	33216193950	00	0.00	N	2	650
125	20221031	15750	16350	17500	15200	1530131	24873870150	00	0.00	N	5	-150
126	20221024	15900	18200	18450	15900	2223585	38230904600	00	0.00	N	5	-2150
127	20221017	18050	15850	20300	14100	8722278	153270045700	00	0.00	N	2	3000
128	20221011	15050	12650	15050	11500	1086113	14059396500	00	0.00	N	2	1950
129	20221004	13100	14900	15300	12800	1327433	18687873150	00	0.00	N	5	-1700
130	20220926	14800	17300	21300	14700	5009343	91109570600	00	0.00	N	5	-2800
131	20220919	17600	18400	20700	15800	3675613	68090600450	00	0.00	N	5	-1000
132	20220913	18600	18700	20750	16600	3603450	67139015700	00	0.00	N	2	250
133	20220905	18350	22550	25900	18250	4730439	101711545250	00	0.00	N	5	-4500
134	20220829	22850	16750	23750	16450	8438904	175435733500	00	0.00	N	2	5350
135	20220822	17500	14000	17900	13850	2837313	45582347750	00	0.00	N	2	3400
136	20220816	14100	13000	14700	12800	692316	9693569300	00	0.00	N	2	1400
137	20220808	12700	13600	14050	12300	467500	6100133550	00	0.00	N	5	-700
138	20220801	13400	11550	14800	11000	1865664	25067421300	00	0.00	N	2	1850
139	20220725	11550	11450	12350	11100	411074	4853972350	00	0.00	N	2	100
140	20220718	11450	11500	12300	11150	281384	3306739200	00	0.00	N	3	0
141	20220711	11450	11600	12200	10800	315326	3567795100	00	0.00	N	3	0
142	20220704	11450	10650	11650	9950	407261	4411394890	00	0.00	N	2	750
143	20220627	10700	11500	11800	10500	277395	3111513750	00	0.00	N	5	-700
144	20220620	11400	12600	12750	10950	488775	5784618600	00	0.00	N	5	-1350
145	20220613	12750	14200	14300	12000	378949	4938264150	00	0.00	N	5	-1900
146	20220607	14650	14300	14800	13350	270158	3752711900	00	0.00	N	2	350
147	20220530	14300	14400	14550	13700	235393	3315005600	00	0.00	N	2	250
148	20220523	14050	14450	15600	13750	450871	6614662500	00	0.00	N	5	-300
149	20220516	14350	13150	15150	12800	560395	7872928700	00	0.00	N	2	1350
150	20220509	13000	14450	14450	12550	614646	8154363450	00	0.00	N	5	-1500
151	20220502	14500	15350	15750	14400	132049	1994079800	00	0.00	N	5	-1200
152	20220425	15700	15050	16500	14500	425721	6653663850	00	0.00	N	2	300
153	20220418	15400	15100	15900	14200	403493	6055777850	00	0.00	N	2	300
154	20220411	15100	16950	17300	14950	463227	7341632950	00	0.00	N	5	-1850
155	20220404	16950	15650	17750	15200	1126863	18519566750	00	0.00	N	2	1300
156	20220328	15650	14500	17950	14400	1989799	32954539500	00	0.00	N	2	1250
157	20220321	14400	14250	15200	13650	361475	5208934450	00	0.00	N	2	200
158	20220314	14200	14100	14450	13200	245912	3414802700	00	0.00	N	2	100
159	20220307	14100	13100	14450	12650	332153	4529355650	00	0.00	N	2	700
160	20220228	13400	12550	13900	12550	243871	3225977450	00	0.00	N	2	700
161	20220221	12700	13100	13250	12100	282063	3563534000	00	0.00	N	5	-400
162	20220214	13100	13000	13600	12200	357605	4609791150	00	0.00	N	5	-250
163	20220207	13350	14000	14750	13250	255204	3531487200	00	0.00	N	5	-700
164	20220203	14050	14000	14850	13950	140296	2010987900	00	0.00	N	2	350
165	20220124	13700	14950	14950	12700	563148	7585202700	00	0.00	N	5	-1250
166	20220117	14950	15650	15900	14050	370459	5585090650	00	0.00	N	5	-700
167	20220110	15650	15950	17300	14950	814397	13323860450	00	0.00	N	5	-500
168	20220103	16150	17800	17800	15850	578085	9658013100	00	0.00	N	5	-1550
169	20211227	17700	17800	19850	17450	971875	18242349950	00	0.00	N	5	-50
170	20211220	17750	18750	19500	17500	546023	9996246350	00	0.00	N	5	-1100
171	20211213	18850	19150	21700	17800	2140884	43236095250	00	0.00	N	5	-450
172	20211206	19300	14650	19300	14400	1145129	20093899100	00	0.00	N	2	4400
173	20211129	14900	14500	14900	13200	383706	5384341750	00	0.00	N	3	0
174	20211122	14900	15450	15800	14800	216597	3288551200	00	0.00	N	5	-500
175	20211115	15400	16350	16750	15200	229211	3644493550	00	0.00	N	5	-850
176	20211108	16250	17250	17400	15550	336633	5488366900	00	0.00	N	5	-1100
177	20211101	17350	16400	18750	16150	594982	10557389300	00	0.00	N	2	1250
178	20211025	16100	16100	18200	15450	779385	13305113150	00	0.00	N	2	50
179	20211018	16050	16700	17000	15900	215829	3520220800	00	0.00	N	5	-450
180	20211012	16500	15450	16500	14900	201493	3169942650	00	0.00	N	2	900
181	20211005	15600	16050	16100	14800	385816	5931344900	00	0.00	N	5	-600
182	20210927	16200	17700	18250	15950	460660	7781722800	00	0.00	N	5	-1650
183	20210923	17850	18400	18600	17700	120628	2178679350	00	0.00	N	5	-750
184	20210913	18600	19250	19500	18500	226269	4292394150	00	0.00	N	5	-650
185	20210906	19250	21450	21450	19000	373918	7478673050	00	0.00	N	5	-1750
186	20210830	21000	20000	21500	19700	408944	8433041300	00	0.00	N	2	1300
187	20210823	19700	17700	21200	17650	579806	11571811800	00	0.00	N	2	2000
188	20210817	17700	20000	20100	17550	365328	6887802250	00	0.00	N	5	-2150
189	20210809	19850	21000	21300	19800	336179	6906272850	00	0.00	N	5	-1200
190	20210802	21050	20850	21500	19500	585780	12029396000	00	0.00	N	2	300
191	20210726	20750	21800	22100	20700	322974	6862398750	00	0.00	N	5	-1150
192	20210719	21900	22250	22500	21450	418315	9175811550	00	0.00	N	5	-450
193	20210712	22350	22650	23250	22150	317155	7183251900	00	0.00	N	5	-300