KissMeData/260970/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250331	63000	67700	69700	60300	206712	13373564100	00	0.00	N	5	-5000
3	20250324	68000	72500	73500	64200	144275	9957739300	00	0.00	N	5	-5200
4	20250317	73200	73000	76100	67300	217469	15532480700	00	0.00	N	5	-1300
5	20250310	74500	71900	75000	67600	262413	18563129450	00	0.00	N	2	4200
6	20250304	70300	61300	74500	61000	418296	28625357600	00	0.00	N	2	8800
7	20250224	61500	59500	65700	56000	465878	28192786400	00	0.00	N	2	1500
8	20250217	60000	58800	63500	55000	414410	24676547100	00	0.00	N	2	1800
9	20250210	58200	55800	61500	52900	752480	42694160500	00	0.00	N	2	1200
10	20250203	57000	43100	59100	41800	1391026	74176450600	00	0.00	N	2	13050
11	20250131	43950	45350	45400	43250	32766	1433032400	00	0.00	N	5	-1400
12	20250120	45350	47600	49500	44250	231175	10675123200	00	0.00	N	5	-2850
13	20250113	48200	44500	49550	42800	385939	17633101750	00	0.00	N	2	3900
14	20250106	44300	43700	44900	40150	360017	15240198000	00	0.00	N	2	1250
15	20241230	43050	45400	45650	41250	173491	7462172900	00	0.00	N	5	-2850
16	20241223	45900	48500	49800	44300	255264	12299627300	00	0.00	N	5	-2600
17	20241216	48500	43500	52900	40150	1267980	60526190250	00	0.00	N	2	5850
18	20241209	42650	37500	44450	36150	329061	13615599200	00	0.00	N	2	3950
19	20241202	38700	30000	41800	29800	1085956	40980083400	00	0.00	N	2	8550
20	20241125	30150	29950	31400	29000	87689	2623851350	00	0.00	N	2	200
21	20241118	29950	30500	31750	29650	109863	3333285550	00	0.00	N	5	-950
22	20241111	30900	33250	33350	28650	121156	3718712550	00	0.00	N	5	-2650
23	20241104	33550	32500	35700	32450	106152	3627052000	00	0.00	N	2	1200
24	20241028	32350	34500	34800	31850	119114	3916713600	00	0.00	N	5	-2150
25	20241021	34500	35200	38050	34150	236685	8507810250	00	0.00	N	3	0
26	20241014	34500	33100	36500	32700	139881	4891897650	00	0.00	N	2	1350
27	20241007	33150	31650	36000	31300	183515	6169326300	00	0.00	N	2	1500
28	20240930	31650	32500	33000	30900	50830	1624079800	00	0.00	N	5	-1150
29	20240923	32800	33800	35300	31500	102790	3472387100	00	0.00	N	5	-550
30	20240919	33350	33000	33350	31900	31619	1031929600	00	0.00	N	2	850
31	20240909	32500	30000	33600	30000	101105	3262547200	00	0.00	N	2	1650
32	20240902	30850	33900	33900	29500	124999	3969279250	00	0.00	N	5	-2700
33	20240826	33550	37650	37750	32550	240541	8346341800	00	0.00	N	5	-3600
34	20240819	37150	39800	40850	36200	230782	8933675050	00	0.00	N	5	-1400
35	20240812	38550	41450	41900	37450	384862	15246478250	00	0.00	N	5	-2350
36	20240805	40900	36000	41700	28100	538649	20000523800	00	0.00	N	2	4400
37	20240729	36500	39300	40900	35900	298194	11585640300	00	0.00	N	5	-2700
38	20240722	39200	42150	44900	38950	636365	26879593500	00	0.00	N	5	-2200
39	20240715	41400	39450	41600	38450	244207	9778340300	00	0.00	N	2	2100
40	20240708	39300	38650	44100	38000	521227	21631746750	00	0.00	N	2	850
41	20240701	38450	44700	46150	38350	534557	22093445250	00	0.00	N	5	-5450
42	20240624	43900	50000	51000	42700	755941	34520286700	00	0.00	N	5	-4700
43	20240617	48600	55900	60300	46050	2409892	123981394750	00	0.00	N	5	-7700
44	20240610	56300	35650	57800	33650	5114211	245076301700	00	0.00	N	2	20850
45	20240603	35450	32550	36300	30450	589367	19745473500	00	0.00	N	2	3600
46	20240527	31850	32400	35250	30100	494696	16538509100	00	0.00	N	5	-450
47	20240520	32300	39950	45800	31400	2640605	98778664800	00	0.00	N	5	-7650
48	20240513	39950	32500	39950	30750	2759426	104873321600	00	0.00	N	2	7450
49	20240507	32500	31000	33000	30500	155595	4959047000	00	0.00	N	2	1600
50	20240429	30900	34800	34800	30800	257977	8304506050	00	0.00	N	5	-1300
51	20240422	32200	29650	38800	29050	1027866	35653557250	00	0.00	N	2	2400
52	20240415	29800	27250	31500	26400	479813	13985135850	00	0.00	N	2	2450
53	20240408	27350	27550	28500	27300	362117	10100598100	00	0.00	N	5	-200
54	20240401	27550	27800	28000	27200	284603	7873799250	00	0.00	N	5	-350
55	20240325	27900	28900	29100	27700	1194431	33948641500	00	0.00	N	2	350
56	20240318	27550	24550	28400	23700	1001250	26632877800	00	0.00	N	2	2650
57	20240311	24900	24300	26500	23050	543037	13379945150	00	0.00	N	2	400
58	20240304	24500	18450	25500	17650	1550968	36021265630	00	0.00	N	2	6050
59	20240226	18450	19220	19220	18020	21877	403663440	00	0.00	N	5	-480
60	20240219	18930	19050	19940	18720	61725	1198430070	00	0.00	N	5	-120
61	20240213	19050	18420	19390	18420	47440	896522620	00	0.00	N	2	630
62	20240205	18420	16930	19000	16520	54517	986415940	00	0.00	N	2	1560
63	20240129	16860	17680	17680	16040	44255	745399430	00	0.00	N	5	-820
64	20240122	17680	18500	18530	17420	28305	507238760	00	0.00	N	5	-310
65	20240115	17990	18680	18710	17250	48561	871412230	00	0.00	N	5	-720
66	20240108	18710	18390	19500	17810	45414	851988210	00	0.00	N	2	460
67	20240102	18250	17390	18560	17230	64777	1171022330	00	0.00	N	2	860
68	20231226	17390	17500	17500	16810	22645	389912310	00	0.00	N	5	-110
69	20231218	17500	17490	17640	16810	61379	1055575000	00	0.00	N	2	470
70	20231211	17030	17670	17830	16530	59667	1015651210	00	0.00	N	5	-640
71	20231204	17670	17230	18000	16720	105076	1837961640	00	0.00	N	2	440
72	20231127	17230	16380	17240	15700	78119	1274372880	00	0.00	N	2	850
73	20231120	16380	15560	17090	15470	134420	2226660600	00	0.00	N	2	1050
74	20231113	15330	13770	16130	13420	128991	1961377330	00	0.00	N	2	1560
75	20231106	13770	13710	13980	13400	8214	112790820	00	0.00	N	2	60
76	20231030	13710	13690	13920	13110	21052	281645670	00	0.00	N	2	20
77	20231023	13690	13730	13900	13220	9231	124289980	00	0.00	N	5	-100
78	20231016	13790	13960	14300	13680	23549	330789000	00	0.00	N	5	-170
79	20231010	13960	13310	14280	13310	15529	214240580	00	0.00	N	2	370
80	20231004	13590	13340	13900	12690	10998	146508600	00	0.00	N	2	250
81	20230925	13340	13500	13610	13200	10261	136736690	00	0.00	N	5	-270
82	20230918	13610	14060	14180	13450	15887	217823430	00	0.00	N	5	-310
83	20230911	13920	14280	14580	13630	69890	966257150	00	0.00	N	5	-350
84	20230904	14270	14740	14820	14100	17015	245477040	00	0.00	N	5	-440
85	20230828	14710	14330	14980	14100	28428	410112260	00	0.00	N	2	520
86	20230821	14190	13770	14340	13750	12056	169391890	00	0.00	N	2	290
87	20230814	13900	14780	15390	13700	71332	1048048570	00	0.00	N	5	-390
88	20230807	14290	14080	14490	13910	15616	219798310	00	0.00	N	2	50
89	20230731	14240	14200	14480	13950	20845	295425650	00	0.00	N	2	80
90	20230724	14160	14450	14600	13680	50286	709680120	00	0.00	N	5	-140
91	20230717	14300	14640	14700	14080	29540	425003470	00	0.00	N	5	-340
92	20230710	14640	14420	14950	14420	23298	341003480	00	0.00	N	2	80
93	20230703	14560	14730	15290	14460	37196	554623130	00	0.00	N	5	-90
94	20230626	14650	14530	15440	14440	43822	649766040	00	0.00	N	2	40
95	20230619	14610	15170	15170	14450	53882	789490900	00	0.00	N	5	-490
96	20230612	15100	15350	15350	15020	20370	308036890	00	0.00	N	5	-150
97	20230605	15250	15110	15290	15110	14430	219269580	00	0.00	N	2	140
98	20230530	15110	15080	15300	14780	10548	159586840	00	0.00	N	2	30
99	20230522	15080	15310	15400	14900	40638	618135930	00	0.00	N	5	-200
100	20230515	15280	16860	16860	15210	92260	1442311400	00	0.00	N	5	-1580
101	20230508	16860	16680	17400	16530	21136	357258590	00	0.00	N	2	120
102	20230502	16740	17000	17100	16580	14741	247164660	00	0.00	N	5	-260
103	20230424	17000	17060	17120	16310	37326	619151250	00	0.00	N	2	60
104	20230417	16940	18190	18190	16860	48704	854796140	00	0.00	N	5	-960
105	20230410	17900	17310	18000	17130	110706	1943108800	00	0.00	N	2	750
106	20230403	17150	16750	17370	16500	55663	944416700	00	0.00	N	2	400
107	20230327	16750	17340	17790	16050	63031	1061638350	00	0.00	N	5	-580
108	20230320	17330	15810	17860	15670	137720	2359532830	00	0.00	N	2	1520
109	20230313	15810	16340	16430	15440	85444	1350574000	00	0.00	N	5	-540
110	20230306	16350	15750	17320	15600	127462	2092360970	00	0.00	N	2	790
111	20230227	15560	15580	15910	15500	38022	595295870	00	0.00	N	5	-210
112	20230220	15770	16150	16380	15640	42312	675094730	00	0.00	N	5	-380
113	20230213	16150	16150	16530	16050	37597	610471740	00	0.00	N	5	-140
114	20230206	16290	16390	16690	16050	37532	615847620	00	0.00	N	5	-70
115	20230130	16360	16160	16490	15820	49088	796052540	00	0.00	N	2	320
116	20230125	16040	15850	16200	15700	30884	494048990	00	0.00	N	2	440
117	20230116	15600	15800	16000	15300	40020	624414950	00	0.00	N	5	-200
118	20230109	15800	15700	15950	15250	53779	841437800	00	0.00	N	2	350
119	20230102	15450	16000	16000	14800	68537	1049844900	00	0.00	N	5	-350
120	20221226	15800	15850	16350	15500	36564	575658100	00	0.00	N	5	-250
121	20221219	16050	16050	16750	15500	103048	1659238550	00	0.00	N	2	200
122	20221212	15850	16450	16450	15500	64667	1021120700	00	0.00	N	5	-200
123	20221205	16050	16750	16750	15800	37939	612793400	00	0.00	N	5	-500
124	20221128	16550	17200	17200	16300	28345	468332400	00	0.00	N	5	-450
125	20221121	17000	16800	17300	16350	94045	1590252350	00	0.00	N	2	200
126	20221114	16800	17650	17800	16550	67512	1152523650	00	0.00	N	5	-850
127	20221107	17650	16900	17700	16900	29810	511898900	00	0.00	N	2	500
128	20221031	17150	17800	18400	16550	21260	366863900	00	0.00	N	5	-650
129	20221024	17800	17550	18100	16850	25406	441163400	00	0.00	N	2	450
130	20221017	17350	18400	18700	17050	30923	549565700	00	0.00	N	5	-650
131	20221011	18000	18400	18500	17400	24047	426969500	00	0.00	N	5	-450
132	20221004	18450	17550	18650	17000	49838	879178300	00	0.00	N	2	900
133	20220926	17550	19100	19100	16900	65117	1157537400	00	0.00	N	5	-1600
134	20220919	19150	19300	19950	18950	44126	852904050	00	0.00	N	5	-350
135	20220913	19500	20700	20950	19400	42138	851554800	00	0.00	N	5	-1050
136	20220905	20550	20500	20850	19650	76093	1548576150	00	0.00	N	2	50
137	20220829	20500	19500	20750	18950	121477	2400350600	00	0.00	N	2	600
138	20220822	19900	18800	20800	18200	179094	3558551450	00	0.00	N	2	750
139	20220816	19150	20200	21150	18750	205576	4084032450	00	0.00	N	5	-850
140	20220808	20000	19500	20250	19150	98871	1964251600	00	0.00	N	2	850
141	20220801	19150	18700	19400	18400	62856	1182709000	00	0.00	N	2	450
142	20220725	18700	18900	19050	18300	41961	781304700	00	0.00	N	5	-200
143	20220718	18900	18600	19400	18450	56450	1062619800	00	0.00	N	2	400
144	20220711	18500	19050	19300	18500	45223	852191300	00	0.00	N	5	-550
145	20220704	19050	18500	20500	17900	145856	2814365850	00	0.00	N	2	650
146	20220627	18400	18000	19100	17750	62926	1158720350	00	0.00	N	2	450
147	20220620	17950	18750	18750	16250	89090	1555174400	00	0.00	N	5	-450
148	20220613	18400	19650	19950	17300	109332	2029678000	00	0.00	N	5	-1900
149	20220607	20300	20500	20900	19950	66136	1350481450	00	0.00	N	5	-250
150	20220530	20550	19850	20700	19750	59865	1208558100	00	0.00	N	2	750
151	20220523	19800	20000	20250	19150	83683	1653420750	00	0.00	N	5	-300
152	20220516	20100	20000	22250	19850	267960	5629705900	00	0.00	N	2	650
153	20220509	19450	19350	20050	18300	84516	1623007450	00	0.00	N	5	-50
154	20220502	19500	21000	21300	19300	70540	1413920800	00	0.00	N	5	-1800
155	20220425	21300	22750	23300	20100	220612	4748450050	00	0.00	N	5	-1650
156	20220418	22950	20300	23700	20300	408043	9180088850	00	0.00	N	2	2250
157	20220411	20700	20850	22050	20000	236729	4986944900	00	0.00	N	5	-150
158	20220404	20850	19200	22850	19200	889783	18878690900	00	0.00	N	2	1500
159	20220328	19350	18450	19600	17800	290742	5452562000	00	0.00	N	2	1250
160	20220321	18100	18050	18550	17600	54387	982879600	00	0.00	N	2	250
161	20220314	17850	17650	18050	17200	28765	504160450	00	0.00	N	2	350
162	20220307	17500	17850	18000	17150	32754	572712200	00	0.00	N	5	-400
163	20220228	17900	17800	18100	17400	32071	567438150	00	0.00	N	2	100
164	20220221	17800	18550	19200	17550	180653	3323429950	00	0.00	N	5	-750
165	20220214	18550	18500	19050	18050	36457	675261150	00	0.00	N	5	-300
166	20220207	18850	18300	19300	17900	64111	1192280900	00	0.00	N	2	550
167	20220203	18300	18100	18700	17450	60655	1097187950	00	0.00	N	2	550
168	20220124	17750	18750	18750	17000	62948	1130565950	00	0.00	N	5	-1050
169	20220117	18800	18650	20700	18450	119732	2294677150	00	0.00	N	2	150
170	20220110	18650	19500	19600	18450	65983	1244547450	00	0.00	N	5	-650
171	20220103	19300	19300	19600	18800	47982	920758450	00	0.00	N	2	150
172	20211227	19150	18850	20100	18750	73231	1433036950	00	0.00	N	2	250
173	20211220	18900	19000	19600	18300	113496	2154844500	00	0.00	N	5	-100
174	20211213	19000	18300	19650	18050	163976	3100864900	00	0.00	N	2	750
175	20211206	18250	17600	19250	17600	174922	3212078600	00	0.00	N	2	400
176	20211129	17850	17900	18450	17050	44639	795701550	00	0.00	N	5	-350
177	20211122	18200	18850	18900	17300	45473	829147600	00	0.00	N	5	-400
178	20211115	18600	16350	19300	16350	136659	2483348050	00	0.00	N	2	2100
179	20211108	16500	17200	17850	15800	113006	1850440200	00	0.00	N	5	-800
180	20211101	17300	18250	18600	17000	71386	1277659100	00	0.00	N	5	-950
181	20211025	18250	18750	19050	17950	77018	1425861350	00	0.00	N	5	-500
182	20211018	18750	19950	20100	17700	146521	2811602200	00	0.00	N	5	-1150
183	20211012	19900	20100	20500	19500	136091	2714643400	00	0.00	N	5	-150
184	20211005	20050	20350	21050	18350	228848	4401542700	00	0.00	N	5	-300
185	20210927	20350	28150	29000	19700	1239299	27858124700	00	0.00	N	5	-7700
186	20210923	28050	29050	30000	28050	408	11622750	00	0.00	N	5	-2250
187	20210913	30300	31200	31200	28100	2419	71300350	00	0.00	N	5	-350
188	20210906	30650	34300	34350	29000	6968	222700300	00	0.00	N	5	-3500
189	20210830	34150	35050	35450	33500	5247	179246350	00	0.00	N	5	-1100
190	20210823	35250	36450	36500	34050	1024	36681200	00	0.00	N	5	-1200
191	20210817	36450	37500	37550	35200	3481	128716900	00	0.00	N	5	-1100
192	20210809	37550	37850	39500	35000	6077	220274600	00	0.00	N	5	-300
193	20210802	37850	36500	39000	35400	8331	315177250	00	0.00	N	2	2100
194	20210726	35750	35100	35800	34650	692	24567950	00	0.00	N	2	1100
195	20210719	34650	35350	40250	34500	2735	96964800	00	0.00	N	5	-700
196	20210712	35350	36600	38100	34450	1170	41261550	00	0.00	N	5	-1450