KissMeData/389260/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	19180	15670	20450	15290	3930765	71211484290	00	0.00	N	2	3710
3	20250507	15470	14200	15600	13900	154894	2319181875	00	0.00	N	2	1270
4	20250428	14200	15500	15860	13700	281410	4207574615	00	0.00	N	5	-1260
5	20250421	15460	13740	16300	13680	1436898	21908810785	00	0.00	N	2	1610
6	20250414	13850	13950	14330	13370	241322	3357723485	00	0.00	N	5	-100
7	20250407	13950	13300	14080	12620	271945	3614916775	00	0.00	N	2	440
8	20250331	13510	11800	13520	11250	261251	3236226250	00	0.00	N	2	1420
9	20250324	12090	12190	12750	12000	193425	2391913905	00	0.00	N	5	-190
10	20250317	12280	12270	12850	12110	150963	1881235430	00	0.00	N	2	20
11	20250310	12260	12650	12650	11800	96465	1166776440	00	0.00	N	5	-310
12	20250304	12570	13220	13290	12320	230971	2960712995	00	0.00	N	5	-780
13	20250224	13350	12150	13460	11770	431764	5554037030	00	0.00	N	2	1150
14	20250217	12200	11770	12460	11770	121992	1482602040	00	0.00	N	2	300
15	20250210	11900	11700	12280	11700	125913	1510236720	00	0.00	N	2	60
16	20250203	11840	11310	12000	11000	120520	1386120060	00	0.00	N	2	290
17	20250131	11550	11600	11730	11470	18087	209167840	00	0.00	N	5	-290
18	20250120	11840	12370	12370	11410	140262	1657290950	00	0.00	N	5	-530
19	20250113	12370	12200	12560	11770	106170	1288506690	00	0.00	N	2	170
20	20250106	12200	12250	12440	11700	121575	1482453320	00	0.00	N	5	-50
21	20241230	12250	10820	12490	10820	122254	1454174140	00	0.00	N	2	1140
22	20241223	11110	12380	12520	10990	163140	1907993020	00	0.00	N	5	-1410
23	20241216	12520	12300	13350	11560	509968	6380236670	00	0.00	N	2	620
24	20241209	11900	10000	12140	9870	546537	6036410540	00	0.00	N	2	1530
25	20241202	10370	10360	11410	10000	303754	3252304140	00	0.00	N	2	20
26	20241125	10350	10530	11080	10350	133411	1422654890	00	0.00	N	5	-180
27	20241118	10530	9900	10900	9900	120037	1260195070	00	0.00	N	2	410
28	20241111	10120	10770	10770	9710	229995	2329121630	00	0.00	N	5	-820
29	20241104	10940	13160	13700	10720	1139711	14238803830	00	0.00	N	5	-1340
30	20241028	12280	11920	13670	11560	962064	12107685890	00	0.00	N	2	470
31	20241021	11810	12810	13690	11750	319548	4033201010	00	0.00	N	5	-1290
32	20241014	13100	13420	13900	12610	228212	3053371250	00	0.00	N	5	-460
33	20241007	13560	14280	14390	13550	269350	3776570430	00	0.00	N	5	-720
34	20240930	14280	15110	15200	14150	334454	4875951680	00	0.00	N	5	-1100
35	20240923	15380	16080	17370	15370	1489860	24506211180	00	0.00	N	5	-950
36	20240919	16330	16500	18610	15990	3404057	59152123750	00	0.00	N	2	580
37	20240909	15750	11550	16930	11350	5899995	90013887500	00	0.00	N	2	3770
38	20240902	11980	12620	12900	11230	115480	1375185100	00	0.00	N	5	-740
39	20240826	12720	12230	13090	12230	131549	1676345060	00	0.00	N	2	490
40	20240819	12230	12950	13390	12120	138568	1779598360	00	0.00	N	5	-820
41	20240812	13050	12080	13540	12070	320034	4121857560	00	0.00	N	2	950
42	20240805	12100	12380	12380	10000	339075	3812543640	00	0.00	N	5	-270
43	20240729	12370	12690	13130	12300	137593	1745086310	00	0.00	N	5	-440
44	20240722	12810	13800	13800	12140	370518	4765351770	00	0.00	N	5	-620
45	20240715	13430	14050	14160	12920	198146	2656666730	00	0.00	N	5	-630
46	20240708	14060	13850	14630	13850	300392	4248596250	00	0.00	N	2	10
47	20240701	14050	14950	17590	13620	1333608	20702964270	00	0.00	N	5	-1140
48	20240624	15190	16210	16630	15030	191885	2977534130	00	0.00	N	5	-1150
49	20240617	16340	17450	17450	16000	225286	3755606960	00	0.00	N	5	-780
50	20240610	17120	16580	18210	16510	787845	13644658350	00	0.00	N	2	400
51	20240603	16720	18000	19960	16580	1219080	22413980320	00	0.00	N	5	-1400
52	20240527	18120	20900	21400	17740	2248485	43935236170	00	0.00	N	5	-2080
53	20240520	20200	16350	20800	15920	7665999	147727433720	00	0.00	N	2	3600
54	20240513	16600	16770	17330	15820	714747	11947099390	00	0.00	N	5	-10
55	20240507	16610	16410	17200	16230	545809	9078538490	00	0.00	N	2	200
56	20240429	16410	17060	17780	16230	827879	13950006530	00	0.00	N	5	-610
57	20240422	17020	14560	18440	14280	8898624	152195906180	00	0.00	N	2	2240
58	20240415	14780	15480	16300	14260	1193159	18055978670	00	0.00	N	5	-540
59	20240408	15320	14440	17830	14070	6845906	112473417570	00	0.00	N	2	1080
60	20240401	14240	13540	17000	13410	4052868	62322978140	00	0.00	N	2	690
61	20240325	13550	11690	15200	11640	3521695	49473300700	00	0.00	N	2	1820
62	20240318	11730	11460	12170	11060	242567	2796885490	00	0.00	N	2	350
63	20240311	11380	11950	12230	11290	252311	2942146770	00	0.00	N	5	-420
64	20240304	11800	12410	12680	11740	185464	2247461980	00	0.00	N	5	-600
65	20240226	12400	13400	13500	12400	164427	2128618370	00	0.00	N	5	-980
66	20240219	13380	14190	14380	13290	231921	3201337150	00	0.00	N	5	-760
67	20240213	14140	14090	14550	13900	91050	1296103180	00	0.00	N	2	250
68	20240205	13890	14550	14550	13620	100837	1393074960	00	0.00	N	5	-210
69	20240129	14100	15660	15720	13660	172378	2459261960	00	0.00	N	5	-1620
70	20240122	15720	15420	15820	15000	72689	1123211900	00	0.00	N	2	300
71	20240115	15420	16800	16800	15140	107056	1693333330	00	0.00	N	5	-1180
72	20240108	16600	17390	19120	16500	432389	7661321090	00	0.00	N	5	-680
73	20240102	17280	17440	17640	16910	75700	1306722890	00	0.00	N	5	-160
74	20231226	17440	17390	17470	16720	100691	1724896980	00	0.00	N	2	50
75	20231218	17390	18340	18350	16770	339874	5923523840	00	0.00	N	5	-1200
76	20231211	18590	16650	19450	16350	544856	9854989430	00	0.00	N	2	1940
77	20231204	16650	16980	17320	16300	178435	2991718990	00	0.00	N	2	100
78	20231127	16550	16530	16750	15500	158853	2580452050	00	0.00	N	2	20
79	20231120	16530	15410	17050	15400	158428	2602360040	00	0.00	N	2	1070
80	20231113	15460	16150	16180	14940	179643	2771100770	00	0.00	N	5	-600
81	20231106	16060	17540	19510	16030	469540	8426582200	00	0.00	N	5	-1370
82	20231030	17430	16940	17520	16100	241942	4050462160	00	0.00	N	2	530
83	20231023	16900	17560	18140	16380	140255	2420334250	00	0.00	N	5	-910
84	20231016	17810	18600	22250	17510	878500	17783979110	00	0.00	N	5	-900
85	20231010	18710	17810	19870	17810	203872	3904331770	00	0.00	N	2	740
86	20231004	17970	18430	18900	17620	67100	1217176870	00	0.00	N	5	-820
87	20230925	18790	18910	19410	17600	157525	2925108010	00	0.00	N	5	-510
88	20230918	19300	23150	23200	19280	319844	6682448550	00	0.00	N	5	-3850
89	20230911	23150	24800	25100	22800	228504	5445199850	00	0.00	N	5	-1700
90	20230904	24850	25800	26400	24750	177284	4500935250	00	0.00	N	5	-700
91	20230828	25550	25700	27850	25400	656927	17478549150	00	0.00	N	2	100
92	20230821	25450	24650	26150	24250	290039	7293311950	00	0.00	N	2	1050
93	20230814	24400	25750	27150	24300	726229	18662354150	00	0.00	N	5	-1350
94	20230807	25750	25550	26500	24900	314330	8102006050	00	0.00	N	2	200
95	20230731	25550	24500	25850	24150	269218	6760877850	00	0.00	N	2	1150
96	20230724	24400	25500	25950	23500	354939	8722255000	00	0.00	N	5	-1250
97	20230717	25650	26800	27250	25600	481659	12747128050	00	0.00	N	5	-850
98	20230710	26500	24800	26850	24400	512887	13300542200	00	0.00	N	2	1800
99	20230703	24700	27100	27100	24300	509598	13187148700	00	0.00	N	5	-2250
100	20230626	26950	26400	28000	25450	1405754	37533192900	00	0.00	N	2	500
101	20230619	26450	24750	26900	24400	1308897	33761209200	00	0.00	N	2	2450
102	20230612	24000	25250	25950	22800	609323	14912529200	00	0.00	N	5	-900
103	20230605	24900	24700	25600	24300	478750	11925117500	00	0.00	N	2	300
104	20230530	24600	23300	24650	23200	274081	6547949850	00	0.00	N	2	1400
105	20230522	23200	24400	25250	23100	417033	10167327600	00	0.00	N	5	-1550
106	20230515	24750	22750	25000	22550	897539	21347053100	00	0.00	N	2	2450
107	20230508	22300	23150	24250	21900	483733	11303459900	00	0.00	N	5	-750
108	20230502	23050	24800	25050	22800	274600	6574917350	00	0.00	N	5	-1350
109	20230424	24400	28150	29500	24050	1632801	44939653850	00	0.00	N	5	-3550
110	20230417	27950	28500	30200	25150	2310182	65658596900	00	0.00	N	5	-850
111	20230410	28800	25450	29300	24750	2652236	72731990650	00	0.00	N	2	3250
112	20230403	25550	27100	31700	25150	4363126	125536730300	00	0.00	N	5	-1900
113	20230327	27450	25150	30800	24200	5660416	156780507400	00	0.00	N	2	2300
114	20230320	25150	21150	25400	20500	3669639	90011349750	00	0.00	N	2	3850
115	20230313	21300	23050	23100	19900	1816003	39041643720	00	0.00	N	5	-2000
116	20230306	23300	20250	28150	20250	5830314	145412011950	00	0.00	N	2	3150
117	20230227	20150	20100	22250	19790	522079	10908524600	00	0.00	N	5	-200
118	20230220	20350	21450	21550	20350	297205	6204356600	00	0.00	N	5	-1100
119	20230213	21450	21050	24150	20600	1911525	43234701000	00	0.00	N	2	350
120	20230206	21100	22850	22850	20900	559615	12171693900	00	0.00	N	5	-1550
121	20230130	22650	24200	24200	22300	738522	16962002550	00	0.00	N	5	-1100
122	20230125	23750	23950	24700	23000	1390668	33373275150	00	0.00	N	2	100
123	20230116	23650	22350	25650	22300	5950988	142250257950	00	0.00	N	2	950
124	20230109	22700	17800	24150	17500	5717809	124341680900	00	0.00	N	2	5400
125	20230102	17300	17200	17600	16250	316312	5378716000	00	0.00	N	3	0
126	20221226	17300	18850	19000	16950	306234	5518530450	00	0.00	N	5	-1500
127	20221219	18800	21000	21350	18750	422990	8464369650	00	0.00	N	5	-2450
128	20221212	21250	21400	22500	21100	385826	8371164650	00	0.00	N	5	-350
129	20221205	21600	25600	25950	21250	775965	18053166500	00	0.00	N	5	-4050
130	20221128	25650	26750	28300	25250	1870040	50192183500	00	0.00	N	5	-850
131	20221121	26500	25500	27550	24450	1728714	45907885900	00	0.00	N	2	750
132	20221114	25750	26400	28800	24600	4403755	118727673100	00	0.00	N	5	-150
133	20221107	25900	22500	27700	21300	7913275	204417898000	00	0.00	N	2	3500
134	20221031	22400	22400	23500	21300	1516502	33881003400	00	0.00	N	2	400
135	20221024	22000	21700	24400	20450	2691358	61341378400	00	0.00	N	2	700
136	20221017	21300	20200	23100	19850	1567887	34404593500	00	0.00	N	2	450
137	20221011	20850	24800	26500	20700	1712612	40617529500	00	0.00	N	5	-3950
138	20221004	24800	21800	27900	21300	4009553	101159709400	00	0.00	N	2	3500
139	20220926	21300	23700	24200	21250	1520016	34662198650	00	0.00	N	5	-2900
140	20220919	24200	28750	29000	23850	1953576	50230158600	00	0.00	N	5	-4500
141	20220913	28700	30300	33600	28650	3834128	121750169000	00	0.00	N	5	-1600
142	20220905	30300	32750	33800	29700	4214212	135781628400	00	0.00	N	5	-2250
143	20220829	32550	25600	37000	25500	17349904	568033311950	00	0.00	N	2	5400
144	20220822	27150	25200	28400	25100	6932596	185827443000	00	0.00	N	2	1950
145	20220816	25200	27650	29100	24900	5023936	134998392600	00	0.00	N	5	-2450
146	20220808	27650	19800	29650	18350	17283276	422774987800	00	0.00	N	2	8200
147	20220801	19450	21200	21300	18150	8735245	172155606550	00	0.00	N	2	350
148	20220725	19100	13750	19100	13350	5020381	90053015100	00	0.00	N	2	5250
149	20220718	13850	12800	14700	12650	1065186	14779496900	00	0.00	N	2	1300
150	20220711	12550	14750	14850	12500	841904	11517183900	00	0.00	N	5	-2150
151	20220704	14700	15950	15950	13800	1352103	19542221500	00	0.00	N	5	-1050
152	20220627	15750	16650	18450	15600	2589017	44912869550	00	0.00	N	5	-900
153	20220620	16650	18700	19450	16100	2895285	51110284600	00	0.00	N	5	-1750
154	20220613	18400	17650	20300	16050	10133497	189128171250	00	0.00	N	5	-50
155	20220607	18450	19500	20450	17500	3813038	74424394450	00	0.00	N	5	-700
156	20220530	19150	20050	21700	19100	7906282	159970121350	00	0.00	N	5	-350
157	20220523	19500	19550	21350	17900	22412992	440741081600	00	0.00	N	5	-600
158	20220516	20100	15450	22000	13600	27264328	490145006100	00	0.00	N	2	20100