KissMeData/211270/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	13540	13700	13990	12800	1345700	18055664080	00	0.00	N	5	-410
3	20250131	13950	14150	14260	13750	408203	5695821750	00	0.00	N	5	-350
4	20250120	14300	13050	15570	12570	7668573	111483633430	00	0.00	N	2	1070
5	20250113	13230	13340	13840	13100	766920	10261951150	00	0.00	N	5	-90
6	20250106	13320	13610	13740	12800	783811	10475987410	00	0.00	N	5	-80
7	20241230	13400	11860	13590	11790	612741	8026808010	00	0.00	N	2	1300
8	20241223	12100	12160	13000	12000	529066	6620714820	00	0.00	N	2	80
9	20241216	12020	12710	13000	11900	522304	6526576380	00	0.00	N	5	-640
10	20241209	12660	11510	12800	10900	1066862	12708780730	00	0.00	N	2	800
11	20241202	11860	13250	13280	11450	1190557	14752292580	00	0.00	N	5	-1200
12	20241125	13060	13630	14250	13010	1921364	26451318550	00	0.00	N	5	-560
13	20241118	13620	15670	17170	13250	8001479	124385530820	00	0.00	N	5	-2110
14	20241111	15730	15050	16290	14580	7869668	121888513680	00	0.00	N	2	530
15	20241104	15200	11110	16100	10760	13851897	200852185970	00	0.00	N	2	4310
16	20241028	10890	10000	11800	10000	929309	10350132530	00	0.00	N	2	800
17	20241021	10090	10250	10730	10080	218024	2254255840	00	0.00	N	5	-190
18	20241014	10280	11110	11490	10250	318207	3430028400	00	0.00	N	5	-410
19	20241007	10690	10880	11610	10610	228863	2545334970	00	0.00	N	5	-90
20	20240930	10780	11210	11400	10700	118362	1302326960	00	0.00	N	5	-390
21	20240923	11170	10660	11310	10450	232147	2532595940	00	0.00	N	2	590
22	20240919	10580	10470	10650	10120	88749	923339200	00	0.00	N	2	110
23	20240909	10470	9700	10690	9600	216756	2219517370	00	0.00	N	2	440
24	20240902	10030	11390	11450	9980	326780	3461422360	00	0.00	N	5	-1380
25	20240826	11410	12030	12140	11140	228856	2627914510	00	0.00	N	5	-580
26	20240819	11990	12150	12340	11330	231975	2800029290	00	0.00	N	5	-160
27	20240812	12150	11790	12450	11430	284127	3429523730	00	0.00	N	2	410
28	20240805	11740	12000	12250	10210	745640	8368176130	00	0.00	N	5	-670
29	20240729	12410	13670	13700	12400	593309	7720170690	00	0.00	N	5	-1250
30	20240722	13660	14750	14750	13620	502684	7120314200	00	0.00	N	5	-1130
31	20240715	14790	13930	14910	13810	889226	12937575020	00	0.00	N	2	860
32	20240708	13930	13690	14290	13650	356013	4982586100	00	0.00	N	2	150
33	20240701	13780	14620	14850	13600	598043	8444345830	00	0.00	N	5	-700
34	20240624	14480	14100	14480	13900	507361	7189799080	00	0.00	N	2	230
35	20240617	14250	14850	15210	14240	728960	10766028530	00	0.00	N	5	-590
36	20240610	14840	15540	16130	14710	1318018	20375060030	00	0.00	N	5	-800
37	20240603	15640	16390	16940	15220	1910186	30601386150	00	0.00	N	5	-830
38	20240527	16470	18500	19350	16470	7378234	132891245340	00	0.00	N	5	-1770
39	20240520	18240	19550	19580	17620	2613536	48293062630	00	0.00	N	5	-1200
40	20240513	19440	19010	20500	18300	3846764	75379421320	00	0.00	N	2	470
41	20240507	18970	18420	19500	17900	3207864	60604805530	00	0.00	N	2	750
42	20240429	18220	18090	18650	17340	1760444	31921346330	00	0.00	N	2	310
43	20240422	17910	16190	18500	15780	2989092	53025907170	00	0.00	N	2	1950
44	20240415	15960	17900	18000	15420	2052266	33712131580	00	0.00	N	5	-2090
45	20240408	18050	17310	19240	16230	4451189	81161213110	00	0.00	N	2	950
46	20240401	17100	18010	18900	16840	2576112	46269038830	00	0.00	N	5	-980
47	20240325	18080	16540	18300	15990	4984591	87211025820	00	0.00	N	2	1480
48	20240318	16600	16120	17190	15860	1550614	25543774320	00	0.00	N	2	480
49	20240311	16120	16120	17540	15790	2618533	43444329940	00	0.00	N	2	20
50	20240304	16100	15380	16480	15250	1044167	16579337040	00	0.00	N	2	730
51	20240226	15370	15710	16040	15280	687831	10760678610	00	0.00	N	5	-460
52	20240219	15830	15920	16920	15620	1684707	27368292570	00	0.00	N	3	0
53	20240213	15830	15020	16310	14900	1364651	21390535860	00	0.00	N	2	920
54	20240205	14910	14420	14910	14020	603745	8773109210	00	0.00	N	2	470
55	20240129	14440	15660	15870	14070	1141496	16939394990	00	0.00	N	5	-1150
56	20240122	15590	17000	18470	15490	2866668	48629275050	00	0.00	N	5	-1460
57	20240115	17050	17880	18000	16210	3151711	54333361260	00	0.00	N	5	-970
58	20240108	18020	19520	19780	17370	12259489	228646662250	00	0.00	N	5	-460
59	20240102	18480	13600	20200	13600	25106383	449575504710	00	0.00	N	2	4880
60	20231226	13600	13100	13640	12880	356029	4716772030	00	0.00	N	2	530
61	20231218	13070	13200	13350	12960	425672	5598102920	00	0.00	N	5	-80
62	20231211	13150	13010	13810	12840	725011	9625446750	00	0.00	N	2	200
63	20231204	12950	14900	14930	12900	930346	12655488320	00	0.00	N	5	-1840
64	20231127	14790	15000	15230	14240	1381835	20454551290	00	0.00	N	2	190
65	20231120	14600	14290	15100	13900	1338235	19512121210	00	0.00	N	2	50
66	20231113	14550	14000	15330	13600	4087894	59591349690	00	0.00	N	2	1190
67	20231106	13360	13200	14700	12800	2358117	32376696310	00	0.00	N	2	130
68	20231030	13230	11690	13350	11410	1363367	16930968070	00	0.00	N	2	1900
69	20231023	11330	11200	11830	10790	912737	10342334490	00	0.00	N	5	-70
70	20231016	11400	13700	14900	11300	1322956	17111648460	00	0.00	N	5	-2490
71	20231010	13890	14350	15000	13690	818703	11741987820	00	0.00	N	5	-400
72	20231004	14290	14280	14500	13230	730162	10208874330	00	0.00	N	5	-230
73	20230925	14520	14080	15180	13000	1454049	20416866140	00	0.00	N	2	70
74	20230918	14450	15400	16670	14190	10041463	158129721090	00	0.00	N	5	-250
75	20230911	14700	12700	15550	12670	7334816	104812369760	00	0.00	N	2	2090
76	20230904	12610	12890	13450	12550	727350	9446959410	00	0.00	N	5	-210
77	20230828	12820	12300	13250	12230	945630	12081956440	00	0.00	N	2	600
78	20230821	12220	11240	12590	11100	586603	6984883400	00	0.00	N	2	980
79	20230814	11240	12000	12270	11030	302352	3461350130	00	0.00	N	5	-670
80	20230807	11910	12000	12070	11560	306888	3639418720	00	0.00	N	5	-60
81	20230731	11970	11930	12440	11580	462385	5566945670	00	0.00	N	2	40
82	20230724	11930	12140	12200	10620	893589	10320415470	00	0.00	N	5	-280
83	20230717	12210	12800	12820	12030	445482	5482394820	00	0.00	N	5	-510
84	20230710	12720	12290	13420	12210	497227	6396789190	00	0.00	N	2	220
85	20230703	12500	13130	13590	12370	469385	6109760460	00	0.00	N	5	-580
86	20230626	13080	13480	13890	12930	574458	7648287470	00	0.00	N	5	-400
87	20230619	13480	14130	14570	13400	556125	7775233280	00	0.00	N	5	-630
88	20230612	14110	14320	14570	13670	701238	9874790050	00	0.00	N	5	-150
89	20230605	14260	14370	14870	14070	641819	9274402580	00	0.00	N	5	-210
90	20230530	14470	15000	15120	14240	1164403	16878126690	00	0.00	N	5	-650
91	20230522	15120	18190	18600	15100	4028946	68638847010	00	0.00	N	5	-2820
92	20230515	17940	17410	17970	16170	1377731	23554544620	00	0.00	N	2	150
93	20230508	17790	17550	18440	17400	1109597	19970269890	00	0.00	N	2	620
94	20230502	17170	16890	17920	16890	581720	10115543930	00	0.00	N	2	280
95	20230424	16890	17560	20050	16800	4083781	75222515210	00	0.00	N	5	-990
96	20230417	17880	20800	21450	17410	3851943	76369408760	00	0.00	N	5	-2170
97	20230410	20050	21300	22100	19350	3536164	74133267860	00	0.00	N	5	-1250
98	20230403	21300	21950	22600	19800	5072473	109751113550	00	0.00	N	5	-450
99	20230327	21750	22450	26600	21300	16414220	390132799550	00	0.00	N	5	-950
100	20230320	22700	21150	25350	21050	16855596	398405918350	00	0.00	N	2	1200
101	20230313	21500	17350	21950	16750	9790101	192647572970	00	0.00	N	2	3700
102	20230306	17800	20750	22100	17690	6025950	121318300880	00	0.00	N	5	-2800
103	20230227	20600	20300	23500	19990	13901136	303721679960	00	0.00	N	2	610
104	20230220	19990	17020	21450	16970	24116035	466091287250	00	0.00	N	2	2970
105	20230213	17020	17330	17700	15670	5399569	90382790700	00	0.00	N	5	-250
106	20230206	17270	15970	20350	15050	36253054	638080802580	00	0.00	N	2	1750
107	20230130	15520	11400	17430	10930	23845678	352980700010	00	0.00	N	2	4390
108	20230125	11130	10600	11190	10400	991297	10740153270	00	0.00	N	2	530
109	20230116	10600	10650	10850	10000	885209	9174874700	00	0.00	N	2	50
110	20230109	10550	9530	10700	9530	1067060	10985155550	00	0.00	N	2	1040
111	20230102	9510	10300	10300	9190	539596	5172771820	00	0.00	N	5	-540
112	20221226	10050	9750	10250	9590	587629	5808338030	00	0.00	N	2	200
113	20221219	9850	10500	11300	9810	1204905	12911585450	00	0.00	N	5	-750
114	20221212	10600	10850	11200	10300	828885	8969154500	00	0.00	N	5	-450
115	20221205	11050	11350	11550	10450	1268433	13987089350	00	0.00	N	5	-150
116	20221128	11200	10900	12450	10300	11277184	129764338000	00	0.00	N	2	1470
117	20221121	9730	9280	10500	9160	2061084	20340167690	00	0.00	N	2	510
118	20221114	9220	9420	9770	9180	571358	5423790830	00	0.00	N	5	-160
119	20221107	9380	9050	9650	8930	563607	5228283980	00	0.00	N	2	480
120	20221031	8900	8920	9180	8710	250846	2254345870	00	0.00	N	2	100
121	20221024	8800	8610	9020	8460	417220	3665109530	00	0.00	N	2	240
122	20221017	8560	8410	9100	8260	411634	3611438280	00	0.00	N	2	50
123	20221011	8510	8900	8930	8070	683947	5826108610	00	0.00	N	5	-610
124	20221004	9120	8800	10250	8400	2426045	22860861530	00	0.00	N	2	420
125	20220926	8700	9100	9940	8080	1587930	14358286640	00	0.00	N	5	-680
126	20220919	9380	9900	11450	9350	2662833	27733825730	00	0.00	N	5	-620
127	20220913	10000	10350	10500	9960	235924	2403119380	00	0.00	N	5	-300
128	20220905	10300	10700	10800	10250	293464	3079384250	00	0.00	N	5	-600
129	20220829	10900	11100	11800	10800	593870	6695932100	00	0.00	N	5	-800
130	20220822	11700	11600	12000	11100	635117	7373167450	00	0.00	N	3	0
131	20220816	11700	11850	12250	11450	660182	7812452600	00	0.00	N	5	-100
132	20220808	11800	11750	12150	11400	936532	11090091050	00	0.00	N	3	0
133	20220801	11800	12750	12950	11650	2370706	29104287300	00	0.00	N	5	-800
134	20220725	12600	12400	12750	12000	1157340	14365732500	00	0.00	N	2	300
135	20220718	12300	11350	12400	11250	1414705	16758833450	00	0.00	N	2	1200
136	20220711	11100	11500	11600	10500	938026	10356429000	00	0.00	N	5	-400
137	20220704	11500	11600	11700	10450	1795443	20155196900	00	0.00	N	2	100
138	20220627	11400	11250	12150	11200	1988195	23082912950	00	0.00	N	2	150
139	20220620	11250	15350	17650	11150	18221235	283620487250	00	0.00	N	5	-2600
140	20220613	13850	16900	17300	13350	5139637	80472438300	00	0.00	N	5	-3250
141	20220607	17100	18200	18600	16650	2278621	39956978650	00	0.00	N	5	-950
142	20220530	18050	17100	18150	16900	1445327	25423334100	00	0.00	N	2	1150
143	20220523	16900	17000	18650	16600	4731660	83451071800	00	0.00	N	5	-400
144	20220516	17300	15800	18500	15400	3168655	54158586800	00	0.00	N	2	1850
145	20220509	15450	15500	16200	15200	972728	15277744700	00	0.00	N	5	-100
146	20220502	15550	15650	16400	15150	952278	15160549750	00	0.00	N	5	-100
147	20220425	15650	14600	15900	14500	1077313	16593449700	00	0.00	N	2	700
148	20220418	14950	14650	15100	14450	318457	4676933950	00	0.00	N	2	250
149	20220411	14700	14350	14850	14100	443185	6440545300	00	0.00	N	2	350
150	20220404	14350	15100	15250	14100	577965	8508582150	00	0.00	N	5	-650
151	20220328	15000	15300	15950	14650	1210525	18635212450	00	0.00	N	5	-200
152	20220321	15200	14600	16000	14350	1299029	19645544450	00	0.00	N	2	500
153	20220314	14700	14450	14800	14150	773640	11196236650	00	0.00	N	2	250
154	20220307	14450	13850	14500	13450	566405	7907671400	00	0.00	N	2	450
155	20220228	14000	12800	14100	12750	1113015	15052654100	00	0.00	N	2	1600
156	20220221	12400	12550	12550	11800	430187	5248523000	00	0.00	N	5	-250
157	20220214	12650	12400	13100	11800	509420	6313570100	00	0.00	N	5	-150
158	20220207	12800	13050	13550	12750	383388	5021914850	00	0.00	N	5	-250
159	20220203	13050	12750	13150	12600	141103	1809095750	00	0.00	N	2	450
160	20220124	12600	13650	13750	11950	816549	10236924900	00	0.00	N	5	-1400
161	20220117	14000	15150	15200	13400	1046710	14958758600	00	0.00	N	5	-1200
162	20220110	15200	14550	15250	13900	1104971	16250496450	00	0.00	N	2	550
163	20220103	14650	14600	15200	13600	1044723	15107055400	00	0.00	N	2	150
164	20211227	14500	13800	14700	13550	1339123	18908021400	00	0.00	N	2	750
165	20211220	13750	12350	15750	12000	2872596	40603926450	00	0.00	N	2	1400
166	20211213	12350	12400	12550	12050	201600	2473897900	00	0.00	N	2	50
167	20211206	12300	11500	12500	11350	208704	2508191600	00	0.00	N	2	600
168	20211129	11700	11600	11750	10300	452952	5024697100	00	0.00	N	5	-150
169	20211122	11850	12850	12900	11800	322461	3975969400	00	0.00	N	5	-950
170	20211115	12800	12500	13200	12300	429855	5466822650	00	0.00	N	2	500
171	20211108	12300	12050	12550	11700	410918	4965761150	00	0.00	N	2	250
172	20211101	12050	13100	13400	12000	585549	7458639250	00	0.00	N	5	-900
173	20211025	12950	13950	13950	12750	1472501	19628791450	00	0.00	N	5	-1100
174	20211018	14050	17100	17400	14000	6152353	95455058300	00	0.00	N	5	-2850
175	20211012	16900	16050	17100	15900	1131789	18648782300	00	0.00	N	2	750
176	20211005	16150	16750	17050	15150	1024119	16461982850	00	0.00	N	5	-1000
177	20210927	17150	17650	18100	16750	1333493	23287309850	00	0.00	N	5	-550
178	20210923	17700	16900	17800	16700	1014185	17679054000	00	0.00	N	2	700
179	20210913	17000	16300	18000	16000	1989757	33568008950	00	0.00	N	2	750
180	20210906	16250	16100	16450	15500	554893	8904401850	00	0.00	N	2	200
181	20210830	16050	15200	16350	15150	702732	11144724050	00	0.00	N	2	1050
182	20210823	15000	13300	15100	13200	425833	6150795800	00	0.00	N	2	1700
183	20210817	13300	15650	15700	13250	563251	8101281800	00	0.00	N	5	-2300
184	20210809	15600	16150	16650	15350	735260	11660034300	00	0.00	N	5	-500
185	20210802	16100	15850	16350	15250	379596	5987069900	00	0.00	N	2	250
186	20210726	15850	16600	16700	15600	456303	7398845400	00	0.00	N	5	-750
187	20210719	16600	16900	17200	15500	1225803	19908557650	00	0.00	N	5	-300
188	20210712	16900	18500	18500	16400	1872332	32004644350	00	0.00	N	5	-1250