KissMeData/112290/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	22500	25500	26200	21950	1686828	40755741775	00	0.00	N	5	-2800
3	20250310	25300	22050	26700	22000	5862509	146655007500	00	0.00	N	2	3000
4	20250304	22300	21000	26950	20500	3881524	94663704175	00	0.00	N	2	600
5	20250224	21700	24800	27250	21500	1831056	44914411750	00	0.00	N	5	-3100
6	20250217	24800	27900	29000	24800	2664726	72453758300	00	0.00	N	5	-2300
7	20250210	27100	26800	30700	25300	8564539	238704738600	00	0.00	N	5	-100
8	20250203	27200	20150	29200	18200	8584337	215927224680	00	0.00	N	2	6050
9	20250131	21150	20000	21150	19910	269971	5566377810	00	0.00	N	5	-400
10	20250120	21550	21700	25400	21000	3130070	71988496450	00	0.00	N	2	50
11	20250113	21500	19670	22850	18540	6043308	125180076230	00	0.00	N	2	1450
12	20250106	20050	14030	21700	14030	8595216	168560841500	00	0.00	N	2	6040
13	20241230	14010	12850	14260	12300	197756	2662508990	00	0.00	N	2	1160
14	20241223	12850	13420	14140	12700	262716	3517706460	00	0.00	N	5	-490
15	20241216	13340	13650	14900	12950	1216835	16898280490	00	0.00	N	2	770
16	20241209	12570	11700	12930	11000	300265	3540617470	00	0.00	N	2	290
17	20241202	12280	12750	13240	11610	301144	3766709470	00	0.00	N	5	-470
18	20241125	12750	13260	14180	12750	334308	4545604290	00	0.00	N	5	-370
19	20241118	13120	13070	14140	12510	463952	6116650610	00	0.00	N	2	60
20	20241111	13060	14890	14890	12400	456342	6080879960	00	0.00	N	5	-1690
21	20241104	14750	15310	16710	14480	414301	6423929260	00	0.00	N	5	-600
22	20241028	15350	16560	17130	15310	542826	8861392850	00	0.00	N	5	-1420
23	20241021	16770	17700	18240	15710	1028938	17336863860	00	0.00	N	5	-880
24	20241014	17650	18180	21500	17650	2951675	57265761430	00	0.00	N	5	-410
25	20241007	18060	18220	18860	17520	721551	13195430570	00	0.00	N	5	-50
26	20240930	18110	19690	19700	17420	872158	16223989460	00	0.00	N	5	-1490
27	20240923	19600	17000	20200	16700	3751437	70431653120	00	0.00	N	2	2580
28	20240919	17020	16630	18190	16020	1348602	23213989950	00	0.00	N	2	170
29	20240909	16850	12400	19040	12210	11382080	192894359580	00	0.00	N	2	4100
30	20240902	12750	15080	16440	12700	638533	9189383340	00	0.00	N	5	-2590
31	20240826	15340	16880	16880	14800	558574	8801108730	00	0.00	N	5	-1160
32	20240819	16500	16650	17600	15730	600017	9928047240	00	0.00	N	5	-70
33	20240812	16570	15440	17100	15340	496078	8074689930	00	0.00	N	2	1100
34	20240805	15470	16410	16550	13500	930760	14036588970	00	0.00	N	5	-1560
35	20240729	17030	17760	19360	16850	767838	13860547640	00	0.00	N	5	-720
36	20240722	17750	19470	20200	17510	789082	14880355820	00	0.00	N	5	-1570
37	20240715	19320	21300	22050	18200	1276645	25352818930	00	0.00	N	5	-1930
38	20240708	21250	22400	24250	21150	1246196	28668962850	00	0.00	N	5	-1300
39	20240701	22550	23800	26650	22300	2845692	69325905600	00	0.00	N	5	-850
40	20240624	23400	23750	23950	21800	1320801	30138646350	00	0.00	N	5	-800
41	20240617	24200	26000	28500	24150	3194628	86165996200	00	0.00	N	5	-1950
42	20240610	26150	24200	28850	23600	5982227	161249024750	00	0.00	N	2	2100
43	20240603	24050	25500	26550	23450	1824744	45312774800	00	0.00	N	5	-1200
44	20240527	25250	25850	30300	24050	7875943	219979078950	00	0.00	N	5	-550
45	20240520	25800	28250	29150	24850	4505141	121461032650	00	0.00	N	5	-2750
46	20240513	28550	29800	32500	26800	6625834	195222397550	00	0.00	N	5	-1350
47	20240507	29900	32800	35500	28700	9107923	298775480150	00	0.00	N	5	-2350
48	20240429	32250	25050	36700	24100	24214093	749459093050	00	0.00	N	2	8150
49	20240422	24100	28500	28800	22900	6480952	168525985400	00	0.00	N	5	-5200
50	20240415	29300	27050	32200	25350	14258306	419505826650	00	0.00	N	2	1550
51	20240408	27750	31950	32000	25300	7829383	216524546550	00	0.00	N	5	-3100
52	20240401	30850	19500	35400	18570	37661521	969008613410	00	0.00	N	2	12240
53	20240325	18610	14140	21750	13280	25845762	485807311230	00	0.00	N	2	4460
54	20240318	14150	15470	15900	14050	1404271	21225920410	00	0.00	N	5	-750
55	20240311	14900	13630	17640	12950	6946388	110248113990	00	0.00	N	2	960
56	20240304	13940	13840	15120	13790	1816172	26077340270	00	0.00	N	2	420
57	20240226	13520	14920	15400	13390	3297137	48569544710	00	0.00	N	5	-2240
58	20240219	15760	12740	16340	12580	12180943	182203608410	00	0.00	N	2	2920
59	20240213	12840	12170	13920	12010	3159070	41602731230	00	0.00	N	2	890
60	20240205	11950	12320	12850	11650	1199496	14559916570	00	0.00	N	5	-720
61	20240129	12670	11410	14470	11210	14900070	198287006200	00	0.00	N	2	1260
62	20240122	11410	11190	12810	10900	1665726	19825650120	00	0.00	N	2	390
63	20240115	11020	11280	11280	10070	266052	2846483870	00	0.00	N	5	-270
64	20240108	11290	11470	12100	11050	382729	4403792620	00	0.00	N	5	-150
65	20240102	11440	11560	11840	11360	166791	1928282610	00	0.00	N	2	20
66	20231226	11420	11500	11750	11000	266233	3012524770	00	0.00	N	5	-110
67	20231218	11530	10290	11770	10130	457039	5045533030	00	0.00	N	2	1400
68	20231211	10130	9880	11180	9690	555211	5829554360	00	0.00	N	2	260
69	20231204	9870	9920	10150	9400	101938	989760150	00	0.00	N	2	40
70	20231127	9830	9650	10150	9540	108830	1068063000	00	0.00	N	2	150
71	20231120	9680	9360	9900	9300	73495	702941540	00	0.00	N	2	320
72	20231113	9360	8850	10600	8620	556754	5310576580	00	0.00	N	2	590
73	20231106	8770	9220	9380	8770	138611	1271949750	00	0.00	N	5	-300
74	20231030	9070	8420	10000	8350	429977	4054040550	00	0.00	N	2	540
75	20231023	8530	9300	9550	8310	182588	1621901830	00	0.00	N	5	-810
76	20231016	9340	10080	10550	9260	140171	1376040100	00	0.00	N	5	-800
77	20231010	10140	10010	10640	9770	140626	1430244140	00	0.00	N	2	190
78	20231004	9950	9850	11400	9620	394040	4121037160	00	0.00	N	5	-190
79	20230925	10140	10540	10650	9730	105028	1067817270	00	0.00	N	5	-400
80	20230918	10540	12010	13550	10490	1090020	13312536830	00	0.00	N	5	-1650
81	20230911	12190	12200	12390	11780	163943	1982390320	00	0.00	N	5	-10
82	20230904	12200	13300	13330	12120	201625	2536985350	00	0.00	N	5	-1010
83	20230828	13210	12190	13250	11950	286991	3655221860	00	0.00	N	2	1070
84	20230821	12140	12460	12610	11820	261732	3194733900	00	0.00	N	5	-250
85	20230814	12390	12430	12530	11690	283696	3446157760	00	0.00	N	5	-110
86	20230807	12500	13220	13490	12400	269890	3479422230	00	0.00	N	5	-700
87	20230731	13200	14290	14290	12790	555520	7509617370	00	0.00	N	5	-950
88	20230724	14150	13630	14280	12890	1069921	14659084660	00	0.00	N	2	540
89	20230717	13610	13820	14420	13410	808544	11230101780	00	0.00	N	5	-130
90	20230710	13740	12860	14150	12340	774119	10377709860	00	0.00	N	2	870
91	20230703	12870	13780	13920	12410	859736	11430055680	00	0.00	N	5	-790
92	20230626	13660	13390	14710	13130	1908703	26267998230	00	0.00	N	2	70
93	20230619	13590	12450	13850	11610	2998560	39640438620	00	0.00	N	2	1220
94	20230612	12370	12050	12800	12040	552989	6906384630	00	0.00	N	2	330
95	20230605	12040	11750	12080	11600	237148	2799165380	00	0.00	N	2	340
96	20230530	11700	11790	12200	11620	374485	4458909180	00	0.00	N	2	50
97	20230522	11650	12550	12650	11600	569612	6801993610	00	0.00	N	5	-890
98	20230515	12540	12130	12740	11430	452992	5470782690	00	0.00	N	2	350
99	20230508	12190	12550	12780	12130	306128	3810704920	00	0.00	N	5	-310
100	20230502	12500	12400	12980	12200	269740	3403407130	00	0.00	N	2	60
101	20230424	12440	14190	14390	12390	780011	10341308300	00	0.00	N	5	-1200
102	20230417	13640	14260	14560	13500	707491	9845885100	00	0.00	N	5	-790
103	20230410	14430	15110	15900	14430	1431396	21745561780	00	0.00	N	5	-630
104	20230403	15060	15400	15980	14060	1409158	20990935650	00	0.00	N	5	-340
105	20230327	15400	14780	17400	14510	3330613	53187111280	00	0.00	N	2	810
106	20230320	14590	12950	14920	12910	1063595	14850262010	00	0.00	N	2	1520
107	20230313	13070	12770	13200	12000	557268	7014582940	00	0.00	N	2	20
108	20230306	13050	13080	14740	12990	2115172	29351225180	00	0.00	N	5	-30
109	20230227	13080	13340	13490	13000	311660	4096970700	00	0.00	N	5	-290
110	20230220	13370	13300	14100	12690	848401	11402792800	00	0.00	N	2	70
111	20230213	13300	13170	13750	12800	780007	10384240790	00	0.00	N	2	110
112	20230206	13190	13120	14800	13040	1410361	19205332830	00	0.00	N	2	130
113	20230130	13060	12960	13380	12370	720434	9290821470	00	0.00	N	2	100
114	20230125	12960	12020	13340	11880	1020197	13076776480	00	0.00	N	2	1060
115	20230116	11900	12000	12100	11600	326749	3858691350	00	0.00	N	5	-100
116	20230109	12000	12150	12600	11600	498648	6014554600	00	0.00	N	2	50
117	20230102	11950	11450	12200	11100	265178	3105784900	00	0.00	N	2	500
118	20221226	11450	11350	12000	11250	217489	2521123050	00	0.00	N	5	-100
119	20221219	11550	12400	12750	11400	372935	4472028650	00	0.00	N	5	-1000
120	20221212	12550	12200	12650	11850	278235	3436196750	00	0.00	N	2	400
121	20221205	12150	12650	13300	11950	877579	10956012450	00	0.00	N	5	-350
122	20221128	12500	13250	13250	12250	671369	8494871350	00	0.00	N	5	-750
123	20221121	13250	14300	14400	12850	981880	13135280900	00	0.00	N	5	-1200
124	20221114	14450	13600	15650	12700	2947663	42624266500	00	0.00	N	2	1000
125	20221107	13450	12200	14200	11950	1909441	25310393400	00	0.00	N	2	1250
126	20221031	12200	12300	12550	11650	472609	5684397200	00	0.00	N	2	100
127	20221024	12100	12050	12900	11800	867689	10810402650	00	0.00	N	2	200
128	20221017	11900	11850	12350	11650	310273	3714384550	00	0.00	N	2	50
129	20221011	11850	12600	13450	11750	822552	10128967100	00	0.00	N	5	-1000
130	20221004	12850	13300	13600	12750	810615	10644350600	00	0.00	N	5	-100
131	20220926	12950	12850	13650	12100	2441441	31510719200	00	0.00	N	5	-150
132	20220919	13100	12800	13200	11600	1075105	13475481250	00	0.00	N	2	200
133	20220913	12900	11750	13250	11600	837025	10475619100	00	0.00	N	2	1400
134	20220905	11500	12550	12600	11500	514291	6101769950	00	0.00	N	5	-1150
135	20220829	12650	13000	13250	12350	920392	11741867000	00	0.00	N	5	-950
136	20220822	13600	14600	14650	13200	951135	13112490050	00	0.00	N	5	-1200
137	20220816	14800	14750	15150	14450	2036483	30159229350	00	0.00	N	5	-250
138	20220808	15050	14650	16650	13450	5830391	89362959350	00	0.00	N	2	550
139	20220801	14500	15400	15800	14050	2560571	38704821200	00	0.00	N	5	-650
140	20220725	15150	16000	16400	15050	2093046	32917681550	00	0.00	N	5	-850
141	20220718	16000	15700	18750	15300	13141470	223126653050	00	0.00	N	2	300
142	20220714	15700	18400	18600	15450	6922116	118386505150	00	0.00	N	2	15700