KissMeData/036810/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	23100	21850	23350	21000	2149516	47495490700	00	0.00	N	2	2250
3	20250210	20850	17900	21300	17780	1836115	36693182770	00	0.00	N	2	2530
4	20250203	18320	17020	18460	15980	945388	16145402860	00	0.00	N	2	550
5	20250131	17770	18370	18490	17250	400315	7078307420	00	0.00	N	5	-1310
6	20250120	19080	18890	19340	18200	1081646	20292642130	00	0.00	N	2	600
7	20250113	18480	16990	18990	16950	1388528	25031518470	00	0.00	N	2	1490
8	20250106	16990	16310	18650	16310	1616570	28273070380	00	0.00	N	2	560
9	20241230	16430	15580	16620	15310	239291	3818214900	00	0.00	N	2	820
10	20241223	15610	15484	16545	15424	276185	4407541150	00	0.00	N	2	295
11	20241216	15315	16059	16505	15276	500342	8003595180	00	0.00	N	5	-645
12	20241209	15960	15038	16009	14066	773131	11555511430	00	0.00	N	2	684
13	20241202	15276	16515	16723	14800	815755	12783745090	00	0.00	N	5	-1080
14	20241125	16356	17050	17952	16158	593637	10205424000	00	0.00	N	5	-605
15	20241118	16961	16852	17665	15990	955598	16116042660	00	0.00	N	2	258
16	20241111	16703	17724	18835	15990	1195814	20233348110	00	0.00	N	5	-803
17	20241104	17506	18111	18537	17348	618010	11145633300	00	0.00	N	5	-436
18	20241028	17942	16902	19191	16902	1331497	24153501800	00	0.00	N	2	842
19	20241021	17100	18507	18656	16921	1360444	24184478900	00	0.00	N	5	-1487
20	20241014	18587	19826	26269	18557	7610716	175068145150	00	0.00	N	5	-1437
21	20241007	20024	20916	21610	19925	406302	8410760200	00	0.00	N	5	-892
22	20240930	20916	22255	22354	20520	308268	6559186850	00	0.00	N	5	-1438
23	20240923	22354	21759	23494	21462	690420	15542679500	00	0.00	N	2	545
24	20240919	21809	23296	23494	21759	583643	13438719950	00	0.00	N	5	-1536
25	20240909	23345	22354	25080	22106	577638	13529459400	00	0.00	N	2	545
26	20240902	22800	26616	27657	22800	825272	20509218200	00	0.00	N	5	-3965
27	20240826	26765	27509	27905	26170	626433	16666211700	00	0.00	N	5	-446
28	20240819	27211	28847	29739	26716	581302	16408843600	00	0.00	N	5	-1339
29	20240812	28550	28302	29541	27410	423672	12015893250	00	0.00	N	2	248
30	20240805	28302	28450	30929	22502	1778149	46951031200	00	0.00	N	5	-743
31	20240729	29045	28698	31821	27013	1210860	35542838200	00	0.00	N	2	793
32	20240722	28252	30185	31722	27955	1099986	32494905000	00	0.00	N	5	-2231
33	20240715	30483	33754	34150	29343	1432895	45341792550	00	0.00	N	5	-3271
34	20240708	33754	37471	40148	33060	2014585	73269163700	00	0.00	N	5	-3618
35	20240701	37372	38116	38413	34597	1572436	57906888950	00	0.00	N	5	-744
36	20240624	38116	34597	38958	34002	2016782	74362117200	00	0.00	N	2	4015
37	20240617	34101	36678	37620	33159	2565123	91454938250	00	0.00	N	5	-2974
38	20240610	37075	38017	41486	33804	6208586	235740744750	00	0.00	N	5	-793
39	20240603	37868	35291	39256	34745	5351585	197220515000	00	0.00	N	2	3420
40	20240527	34448	31276	37868	30235	9662730	341662000900	00	0.00	N	2	3172
41	20240520	31276	31722	33159	30929	2099370	67480456600	00	0.00	N	5	-446
42	20240513	31722	29739	32515	28847	1706886	52388713250	00	0.00	N	2	1586
43	20240507	30136	31226	33506	29888	2245293	71443377950	00	0.00	N	5	-743
44	20240429	30879	33506	38066	30830	8888431	307454792150	00	0.00	N	5	-1388
45	20240422	32267	29045	33605	28302	7032307	219563507950	00	0.00	N	2	2429
46	20240415	29838	27261	35390	27211	14863830	462973158750	00	0.00	N	2	1834
47	20240408	28004	24584	29541	23097	13967532	389554152250	00	0.00	N	2	4163
48	20240401	23841	22701	24386	21957	1539598	35761579200	00	0.00	N	2	1388
49	20240325	22453	22849	23048	21709	763113	17032147650	00	0.00	N	5	-248
50	20240318	22701	23246	24485	22701	976343	23004778400	00	0.00	N	5	-545
51	20240311	23246	22552	24138	22205	1019260	23744115400	00	0.00	N	2	347
52	20240304	22899	22502	23742	22354	1208183	27942424500	00	0.00	N	2	595
53	20240226	22304	23296	23791	21858	1269557	29087439000	00	0.00	N	5	-496
54	20240219	22800	21660	24733	21115	2677137	61783900100	00	0.00	N	2	1091
55	20240213	21709	21709	22354	21015	537808	11661461200	00	0.00	N	3	0
56	20240205	21709	22403	23196	21660	541560	12143504150	00	0.00	N	5	-893
57	20240129	22602	22849	23246	20322	837240	18381072850	00	0.00	N	5	-247
58	20240122	22849	22800	24584	22354	1024595	23963481700	00	0.00	N	2	594
59	20240115	22255	23048	23246	21362	597079	13232972350	00	0.00	N	5	-644
60	20240108	22899	23593	24386	22701	580166	13577111200	00	0.00	N	5	-892
61	20240102	23791	24237	24931	23296	687463	16565940800	00	0.00	N	5	-645
62	20231226	24436	23940	24436	23444	455972	10929049300	00	0.00	N	2	298
63	20231218	24138	25873	26963	23593	1493067	37017937700	00	0.00	N	5	-1537
64	20231211	25675	26567	28153	25278	2388263	63130607250	00	0.00	N	2	397
65	20231204	25278	22750	26567	21412	2870900	71046821600	00	0.00	N	5	-496
66	20231127	25774	22552	26071	22354	1785074	44003049800	00	0.00	N	2	2974
67	20231120	22800	22701	23989	22304	878674	20313018950	00	0.00	N	5	-99
68	20231113	22899	21858	23841	21065	1153087	25814849700	00	0.00	N	2	1090
69	20231106	21809	21263	22502	20867	1293599	28140923300	00	0.00	N	2	843
70	20231030	20966	17853	22304	17179	1959612	40058986720	00	0.00	N	2	2865
71	20231023	18101	18438	19419	18071	591559	11020152220	00	0.00	N	5	-535
72	20231016	18636	19439	20322	18210	581768	11180717750	00	0.00	N	5	-1031
73	20231010	19667	19826	20222	19092	400388	7925439510	00	0.00	N	2	238
74	20231004	19429	19469	19975	18914	243802	4707866000	00	0.00	N	5	-328
75	20230925	19757	19390	20421	19152	334493	6618673930	00	0.00	N	2	159
76	20230918	19598	21214	21263	18835	814539	16260116340	00	0.00	N	5	-2111
77	20230911	21709	20669	22552	19875	1143346	24312538000	00	0.00	N	2	991
78	20230904	20718	22651	22651	20421	905185	19279443000	00	0.00	N	5	-1784
79	20230828	22502	20817	22701	20371	895647	19303508050	00	0.00	N	2	1982
80	20230821	20520	22354	22800	20272	788784	16876785000	00	0.00	N	5	-1437
81	20230814	21957	22701	23296	21362	1160811	25976061950	00	0.00	N	5	-1388
82	20230807	23345	24634	25427	22849	1069385	25715107100	00	0.00	N	5	-1537
83	20230731	24882	28203	28550	24287	2048482	54162427450	00	0.00	N	5	-3023
84	20230724	27905	28550	28550	25179	3973101	106758968800	00	0.00	N	5	-496
85	20230717	28401	20024	29541	20024	12602161	326369880800	00	0.00	N	2	8030
86	20230710	20371	18498	20867	17843	1329163	25775409050	00	0.00	N	2	1834
87	20230703	18537	21809	23791	18359	3291473	69100206490	00	0.00	N	5	-3073
88	20230626	21610	21709	22750	21065	764513	16720530700	00	0.00	N	5	-149
89	20230619	21759	23543	23593	21511	793199	17747749100	00	0.00	N	5	-1636
90	20230612	23395	23395	24188	22701	1044688	24492185200	00	0.00	N	5	-198
91	20230605	23593	23494	24237	22502	742790	17354049100	00	0.00	N	2	297
92	20230530	23296	24237	24931	22998	1135536	27152054150	00	0.00	N	5	-346
93	20230522	23642	23791	24634	22949	1117597	26600394350	00	0.00	N	5	-248
94	20230515	23890	21858	23940	21015	1010112	22742630600	00	0.00	N	2	1883
95	20230508	22007	21561	24237	21561	2000655	46426962300	00	0.00	N	2	694
96	20230502	21313	21561	22205	21065	460210	9949927400	00	0.00	N	5	-347
97	20230424	21660	22998	23196	21561	1106517	24630806700	00	0.00	N	5	-1189
98	20230417	22849	24535	24683	22750	1500635	35171413400	00	0.00	N	5	-1735
99	20230410	24584	25724	28103	24138	3367179	87606113200	00	0.00	N	5	-1091
100	20230403	25675	25675	26319	24386	3203533	81603470450	00	0.00	N	2	248
101	20230327	25427	22651	25923	22205	3897920	93690623900	00	0.00	N	2	2875
102	20230320	22552	21412	23147	20768	1771448	38830336300	00	0.00	N	2	1140
103	20230313	21412	19142	22106	19023	1521713	31374617320	00	0.00	N	2	1903
104	20230306	19509	20867	22156	19330	1259907	26168621590	00	0.00	N	5	-1407
105	20230227	20916	20966	22106	20173	962555	20313228350	00	0.00	N	5	-347
106	20230220	21263	21412	22502	20173	1642938	35084303250	00	0.00	N	5	-149
107	20230213	21412	21759	23246	21015	2162625	47628293650	00	0.00	N	5	-595
108	20230206	22007	21412	22403	20718	1410766	30472808850	00	0.00	N	2	595
109	20230130	21412	22651	23593	21263	3524310	79263228550	00	0.00	N	5	-1388
110	20230125	22800	17595	23989	17348	7706182	166358297610	00	0.00	N	2	6493
111	20230116	16450	16950	16950	15900	358963	5893317950	00	0.00	N	5	-350
112	20230109	16800	16950	17200	16400	629304	10556600450	00	0.00	N	2	50
113	20230102	16750	15600	17000	15050	567318	9120260350	00	0.00	N	2	1150
114	20221226	15600	15850	16500	15000	475248	7475791350	00	0.00	N	5	-250
115	20221219	15850	16300	16800	15600	488595	7895901450	00	0.00	N	5	-450
116	20221212	16300	16700	17250	16050	497153	8246956650	00	0.00	N	5	-700
117	20221205	17000	16450	17700	16250	892794	15153252500	00	0.00	N	2	800
118	20221128	16200	16350	17200	15450	865302	14149597300	00	0.00	N	5	-400
119	20221121	16600	16750	16850	15350	556443	9003296950	00	0.00	N	5	-150
120	20221114	16750	15000	17500	14200	1511891	24481654150	00	0.00	N	2	1950
121	20221107	14800	13000	15100	12850	1026308	14653678700	00	0.00	N	2	1850
122	20221031	12950	13050	13700	12700	408650	5405904650	00	0.00	N	2	100
123	20221024	12850	11550	13750	11450	743745	9467965600	00	0.00	N	2	1850
124	20221017	11000	11450	12000	10900	229400	2610129550	00	0.00	N	5	-850
125	20221011	11850	11800	12300	11250	231267	2720475350	00	0.00	N	5	-450
126	20221004	12300	11250	12600	11200	331126	3960990050	00	0.00	N	2	1400
127	20220926	10900	12500	12600	10750	537363	6196910000	00	0.00	N	5	-1650
128	20220919	12550	13150	13750	12550	302297	3940525000	00	0.00	N	5	-550
129	20220913	13100	13300	14250	12900	302252	4099957300	00	0.00	N	5	-150
130	20220905	13250	13650	13950	12550	554403	7313508250	00	0.00	N	5	-500
131	20220829	13750	13850	14800	13700	226310	3187275550	00	0.00	N	5	-700
132	20220822	14450	14350	15100	13800	253818	3628935450	00	0.00	N	5	-50
133	20220816	14500	15600	15700	14500	221884	3314082150	00	0.00	N	5	-900
134	20220808	15400	15650	15650	14400	246928	3713063200	00	0.00	N	5	-350
135	20220801	15750	15650	15750	15100	132790	2053007500	00	0.00	N	2	150
136	20220725	15600	15000	16000	14900	164854	2539098750	00	0.00	N	2	400
137	20220718	15200	14450	15550	14450	226046	3408612050	00	0.00	N	2	950
138	20220711	14250	14550	14750	13550	249744	3521537900	00	0.00	N	5	-400
139	20220704	14650	14100	15050	13700	265896	3840362450	00	0.00	N	2	600
140	20220627	14050	14900	15450	14050	298644	4432898500	00	0.00	N	5	-850
141	20220620	14900	16600	16650	13800	692023	10216126050	00	0.00	N	5	-1500
142	20220613	16400	18700	19000	16150	825721	14221191250	00	0.00	N	5	-2950
143	20220607	19350	20450	20450	19000	253114	4963672250	00	0.00	N	5	-850
144	20220530	20200	19400	20300	18950	322645	6344425750	00	0.00	N	2	1150
145	20220523	19050	19500	19650	18800	317838	6066170200	00	0.00	N	5	-300
146	20220516	19350	20100	20500	18200	529611	10053069200	00	0.00	N	5	-750
147	20220509	20100	21100	21150	19350	502842	10042529050	00	0.00	N	5	-1000
148	20220502	21100	21750	22650	21050	217767	4729417700	00	0.00	N	5	-1200
149	20220425	22300	21950	22400	21500	234546	5133974150	00	0.00	N	5	-100
150	20220418	22400	21450	23150	21350	317267	7151233750	00	0.00	N	2	800
151	20220411	21600	22400	22450	21200	247093	5359165150	00	0.00	N	5	-800
152	20220404	22400	22450	23400	21900	326807	7374546300	00	0.00	N	5	-50
153	20220328	22450	22800	23900	22400	544419	12585733900	00	0.00	N	3	0
154	20220321	22450	21600	22650	21350	356314	7784208150	00	0.00	N	2	950
155	20220314	21500	20850	21650	20050	300141	6273129550	00	0.00	N	2	550
156	20220307	20950	20550	21200	19750	316717	6516048450	00	0.00	N	2	100
157	20220228	20850	20750	21600	20400	278398	5836442500	00	0.00	N	2	100
158	20220221	20750	20950	21250	19950	442477	9099072200	00	0.00	N	5	-600
159	20220214	21350	21650	21850	20600	461382	9775060650	00	0.00	N	5	-650
160	20220207	22000	23200	23250	21750	461027	10271021200	00	0.00	N	5	-1100
161	20220203	23100	22900	23250	22600	149374	3419703350	00	0.00	N	2	550
162	20220124	22550	22900	23850	21150	707058	16029555250	00	0.00	N	5	-500
163	20220117	23050	24350	24450	22500	609944	14188294100	00	0.00	N	5	-1200
164	20220110	24250	25300	25300	24000	418894	10278171650	00	0.00	N	5	-1050
165	20220103	25300	26300	26800	24650	1054109	27210466300	00	0.00	N	5	-50
166	20211227	25350	26100	26250	24750	875887	22118664450	00	0.00	N	5	-600
167	20211220	25950	24600	26300	24000	871060	21825748050	00	0.00	N	2	1550
168	20211213	24400	25100	25600	24200	430306	10697969150	00	0.00	N	5	-500
169	20211206	24900	24600	26650	24600	817074	21049169500	00	0.00	N	5	-350
170	20211129	25250	22600	25450	21550	1110610	26098735650	00	0.00	N	2	1700
171	20211122	23550	25950	26700	23500	1095594	27749856600	00	0.00	N	5	-1900
172	20211115	25450	24400	25750	24050	583163	14609093550	00	0.00	N	2	1150
173	20211108	24300	25050	25600	23400	420305	10243551900	00	0.00	N	5	-1000
174	20211101	25300	25500	26000	24700	366171	9278569850	00	0.00	N	5	-200
175	20211025	25500	24250	26000	24000	603062	15268427650	00	0.00	N	2	1050
176	20211018	24450	24750	25100	23950	418440	10259384750	00	0.00	N	5	-50
177	20211012	24500	24100	24800	22900	548620	12932801450	00	0.00	N	2	250
178	20211005	24250	25750	26300	24000	889909	22248151700	00	0.00	N	5	-1850
179	20210927	26100	28400	28450	26000	1027280	27477768450	00	0.00	N	5	-2300
180	20210923	28400	27350	28650	27000	560210	15697888700	00	0.00	N	2	1000
181	20210913	27400	27250	27800	26250	779410	20957295200	00	0.00	N	2	150
182	20210906	27250	28450	29250	26900	1002402	28237121150	00	0.00	N	5	-1200
183	20210830	28450	27150	28600	26750	1091808	30365792900	00	0.00	N	2	1550
184	20210823	26900	26300	28150	26000	891252	24144517400	00	0.00	N	2	750
185	20210817	26150	28400	28800	26100	1201755	33102164300	00	0.00	N	5	-1600
186	20210809	27750	27750	29400	26100	2145497	59898682000	00	0.00	N	2	50
187	20210802	27700	26600	28100	26600	918498	25282923000	00	0.00	N	2	1200
188	20210726	26500	26800	27250	26150	747101	19918503750	00	0.00	N	5	-50
189	20210719	26550	27600	27800	26350	1200157	32424553200	00	0.00	N	5	-1350
190	20210712	27900	27950	29250	26950	2206223	62134491400	00	0.00	N	5	-400