KissMeData/337840/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	10250	10500	10960	9800	3445	34359620	00	0.00	N	5	-140
3	20250310	10390	10500	10980	9500	11499	110372460	00	0.00	N	2	40
4	20250304	10350	10000	10800	9200	2104	20997070	00	0.00	N	2	370
5	20250224	9980	11000	11000	9400	5186	51485090	00	0.00	N	5	-900
6	20250217	10880	11480	11500	10430	2917	31129560	00	0.00	N	5	-260
7	20250210	11140	11450	11500	10450	2803	30255510	00	0.00	N	5	-360
8	20250203	11500	11500	11950	10030	2821	29959500	00	0.00	N	2	110
9	20250131	11390	11450	11480	10840	459	5063360	00	0.00	N	2	220
10	20250120	11170	12430	12450	10700	3826	42904620	00	0.00	N	5	-390
11	20250113	11560	12500	13640	11210	7157	84582550	00	0.00	N	5	-270
12	20250106	11830	12300	12990	11010	5482	62873630	00	0.00	N	5	-20
13	20241230	11850	12490	12500	11000	759	8745180	00	0.00	N	5	-150
14	20241223	12000	12490	12500	10530	3632	41040560	00	0.00	N	5	-300
15	20241216	12300	11950	12800	11400	3802	45026680	00	0.00	N	2	640
16	20241209	11660	11580	11660	9000	11750	115095750	00	0.00	N	5	-300
17	20241202	11960	11990	12500	10510	3755	42313670	00	0.00	N	2	190
18	20241125	11770	9100	11990	7620	11503	111009260	00	0.00	N	2	3770
19	20241118	8000	8400	9000	7650	14240	114506010	00	0.00	N	5	-750
20	20241111	8750	9390	9390	7650	40210	328024550	00	0.00	N	5	-540
21	20241104	9290	9200	9750	8100	4976	43002960	00	0.00	N	2	190
22	20241028	9100	9200	9600	8700	7888	70757140	00	0.00	N	2	100
23	20241021	9000	7660	10000	7660	68620	552099350	00	0.00	N	5	-10
24	20241014	9010	12980	12990	9010	25159	266077770	00	0.00	N	5	-3890
25	20241007	12900	12680	13000	12050	3324	40258930	00	0.00	N	2	520
26	20240930	12380	12540	13000	12000	2670	32367360	00	0.00	N	5	-380
27	20240923	12760	12400	13500	12000	7817	94712230	00	0.00	N	2	270
28	20240919	12490	13000	13000	12000	1608	19668840	00	0.00	N	5	-360
29	20240909	12850	12490	13350	12110	2922	36235160	00	0.00	N	2	350
30	20240902	12500	12410	12960	12100	10267	126483990	00	0.00	N	5	-220
31	20240826	12720	13350	13350	12200	3507	43968990	00	0.00	N	5	-260
32	20240819	12980	12820	13370	12400	9172	117972780	00	0.00	N	5	-200
33	20240812	13180	13270	13300	12600	2366	30711810	00	0.00	N	5	-20
34	20240805	13200	12450	13290	11910	18596	231803800	00	0.00	N	2	510
35	20240729	12690	12880	13200	12350	28809	359795740	00	0.00	N	5	-300
36	20240722	12990	13230	13380	12400	4712	59515740	00	0.00	N	5	-250
37	20240715	13240	12890	13990	12150	15386	194872570	00	0.00	N	2	840
38	20240708	12400	12550	13490	12030	14310	176363610	00	0.00	N	5	-150
39	20240701	12550	13490	13790	12000	22335	275085340	00	0.00	N	5	-450
40	20240624	13000	13460	13980	12160	9862	126186520	00	0.00	N	5	-190
41	20240617	13190	15380	15380	13000	16146	218109760	00	0.00	N	5	-1810
42	20240610	15000	13170	15450	12600	6721	94346990	00	0.00	N	2	1630
43	20240603	13370	13470	13470	12500	9262	117598960	00	0.00	N	2	370
44	20240527	13000	12250	13500	12250	10458	130723020	00	0.00	N	2	430
45	20240520	12570	13000	13990	11750	19395	239884450	00	0.00	N	5	-420
46	20240513	12990	12650	14780	12030	10825	136333580	00	0.00	N	5	-480
47	20240507	13470	13940	14130	12740	7460	97657840	00	0.00	N	5	-470
48	20240429	13940	14200	14990	13220	7061	96421930	00	0.00	N	5	-260
49	20240422	14200	14820	14980	13480	10560	145897440	00	0.00	N	5	-280
50	20240415	14480	15640	15640	13610	7803	111697160	00	0.00	N	5	-850
51	20240408	15330	15930	15980	15170	4157	64123600	00	0.00	N	5	-430
52	20240401	15760	15970	15970	14700	14435	220829740	00	0.00	N	5	-20
53	20240325	15780	15490	16170	13500	18250	280877210	00	0.00	N	2	410
54	20240318	15370	15230	15500	14130	10804	162090540	00	0.00	N	2	120
55	20240311	15250	15480	15960	14750	21815	331301640	00	0.00	N	5	-250
56	20240304	15500	15980	16000	15000	8415	128583670	00	0.00	N	2	20
57	20240226	15480	16000	16250	15150	5678	89648760	00	0.00	N	5	-780
58	20240219	16260	16470	16490	15480	6019	95322980	00	0.00	N	2	60
59	20240213	16200	16350	16400	15410	2615	41794940	00	0.00	N	2	70
60	20240205	16130	16270	16430	15600	3899	61828080	00	0.00	N	2	40
61	20240129	16090	16260	16260	15550	5882	92809210	00	0.00	N	5	-90
62	20240122	16180	16350	16350	15250	6132	96534360	00	0.00	N	2	210
63	20240115	15970	15900	16450	15200	10042	158579670	00	0.00	N	2	70
64	20240108	15900	16480	16480	15030	13264	206902350	00	0.00	N	5	-580
65	20240102	16480	17220	17460	15880	11814	194815350	00	0.00	N	5	-790
66	20231226	17270	17790	17880	16880	5153	88251780	00	0.00	N	5	-160
67	20231218	17430	17500	17940	16900	6171	105771470	00	0.00	N	5	-150
68	20231211	17580	18480	18480	16900	14482	251636500	00	0.00	N	5	-540
69	20231204	18120	19460	19500	17550	14353	263538770	00	0.00	N	5	-1260
70	20231127	19380	19410	19450	18500	5512	104091850	00	0.00	N	2	230
71	20231120	19150	18480	19150	17620	8839	164401990	00	0.00	N	2	870
72	20231113	18280	18500	18700	17520	7288	130539950	00	0.00	N	2	50
73	20231106	18230	18700	18700	17820	14716	263666150	00	0.00	N	5	-70
74	20231030	18300	17920	18850	17000	7532	136074760	00	0.00	N	2	970
75	20231023	17330	17000	17930	15980	8678	143105810	00	0.00	N	2	520
76	20231016	16810	20000	20300	16400	32219	563757890	00	0.00	N	5	-2930
77	20231010	19740	22000	22150	19200	13743	275288080	00	0.00	N	5	-2110
78	20231004	21850	21000	21900	18730	14234	279464190	00	0.00	N	2	900
79	20230925	20950	23000	23000	19700	18205	374898510	00	0.00	N	5	-1950
80	20230918	22900	25000	25000	20000	22274	506133500	00	0.00	N	5	-2050
81	20230911	24950	24950	26250	23550	23751	586429150	00	0.00	N	5	-300
82	20230904	25250	26000	26450	24050	27428	690933500	00	0.00	N	5	-750
83	20230828	26000	29150	29150	24400	22593	593807250	00	0.00	N	5	-2700
84	20230821	28700	25400	30900	25000	50504	1403918900	00	0.00	N	2	3450
85	20230814	25250	22100	25700	22000	25829	610411000	00	0.00	N	2	3150
86	20230807	22100	22950	22950	21500	24581	539673000	00	0.00	N	2	100
87	20230731	22000	21750	23250	21000	30932	683732200	00	0.00	N	2	400
88	20230724	21600	21300	21800	19500	12417	258531460	00	0.00	N	5	-100
89	20230717	21700	21450	25000	20000	31721	703155250	00	0.00	N	2	500
90	20230710	21200	19950	21500	18430	33037	676752090	00	0.00	N	2	1420
91	20230703	19780	16900	20700	16500	37402	703043980	00	0.00	N	2	3180
92	20230626	16600	16400	16670	16000	4163	67413430	00	0.00	N	2	300
93	20230619	16300	16680	16680	16000	5510	88906820	00	0.00	N	5	-110
94	20230612	16410	16690	16690	16100	5413	88175920	00	0.00	N	5	-350
95	20230605	16760	17430	17480	16230	6164	102181860	00	0.00	N	5	-700
96	20230530	17460	17290	17540	16630	1469	25238730	00	0.00	N	2	320
97	20230522	17140	17340	17350	16150	3020	49740710	00	0.00	N	2	370
98	20230515	16770	17470	17480	16490	3048	50605160	00	0.00	N	5	-550
99	20230508	17320	18240	18240	16500	7413	126446400	00	0.00	N	5	-860
100	20230502	18180	18260	18260	17600	473	8524600	00	0.00	N	2	40
101	20230424	18140	18390	18480	17750	3079	55697800	00	0.00	N	5	-50
102	20230417	18190	18420	18500	17750	8146	146588970	00	0.00	N	5	-20
103	20230410	18210	18600	18650	17970	16850	307233300	00	0.00	N	5	-310
104	20230403	18520	18690	18690	17900	9104	165548000	00	0.00	N	5	-140
105	20230327	18660	18480	18700	17130	9851	180482940	00	0.00	N	2	290
106	20230320	18370	18100	18500	17500	11623	210593570	00	0.00	N	2	270
107	20230313	18100	17500	18550	17000	14453	259812840	00	0.00	N	2	60
108	20230306	18040	17990	18440	15900	15243	262526200	00	0.00	N	5	-60
109	20230227	18100	19020	19300	17670	13555	250191490	00	0.00	N	5	-920
110	20230220	19020	15900	20000	15000	16242	291837770	00	0.00	N	2	3620
111	20230213	15400	14310	15450	13770	8198	120424800	00	0.00	N	2	1320
112	20230206	14080	14380	14490	13500	4017	56485190	00	0.00	N	5	-200
113	20230130	14280	13390	14350	13000	6849	93034210	00	0.00	N	2	880
114	20230125	13400	13140	13490	12870	3328	43647390	00	0.00	N	2	250
115	20230116	13150	13950	14700	12500	20017	260251950	00	0.00	N	5	-700
116	20230109	13850	15200	15200	12900	19688	271081250	00	0.00	N	5	-1200
117	20230102	15050	16000	16000	14550	3661	54781700	00	0.00	N	5	-650
118	20221226	15700	16300	16300	13800	10390	160202350	00	0.00	N	5	-500
119	20221219	16200	16000	16200	15700	2112	33423900	00	0.00	N	2	200
120	20221212	16000	16800	16800	15600	2142	34189300	00	0.00	N	5	-650
121	20221205	16650	16150	18000	15500	3252	51656300	00	0.00	N	2	500
122	20221128	16150	16450	16450	15800	4854	77566250	00	0.00	N	5	-300
123	20221121	16450	17400	17400	15500	6707	109363800	00	0.00	N	5	-750
124	20221114	17200	16500	17200	15800	8386	137807800	00	0.00	N	2	800
125	20221107	16400	15900	16400	15500	12428	196885650	00	0.00	N	2	650
126	20221031	15750	14550	15850	14000	4259	64187900	00	0.00	N	2	1350
127	20221024	14400	15000	15000	13900	4159	58963800	00	0.00	N	5	-500
128	20221017	14900	14900	14950	14000	5829	83557100	00	0.00	N	2	200
129	20221011	14700	14900	15000	14150	3113	44890050	00	0.00	N	5	-200
130	20221004	14900	14400	15200	14400	4427	66113900	00	0.00	N	2	500
131	20220926	14400	15600	15950	13500	9604	136884200	00	0.00	N	5	-1600
132	20220919	16000	17400	17400	15750	6659	108368350	00	0.00	N	5	-1400
133	20220913	17400	17950	17950	16400	8356	141679750	00	0.00	N	5	-250
134	20220905	17650	17350	18200	16850	8392	146057150	00	0.00	N	5	-250
135	20220829	17900	17700	18400	17200	2497	43937200	00	0.00	N	3	0
136	20220822	17900	18050	18600	17500	9406	169741500	00	0.00	N	5	-650
137	20220816	18550	19650	19700	17850	12135	229401850	00	0.00	N	5	-1100
138	20220808	19650	19750	20000	18900	16652	326509900	00	0.00	N	2	150
139	20220801	19500	19000	19500	18800	5446	104864600	00	0.00	N	2	550
140	20220725	18950	18200	19000	17800	9230	168402550	00	0.00	N	2	700
141	20220718	18250	17250	18300	16900	19334	336474350	00	0.00	N	2	950
142	20220711	17300	17500	17550	16500	10035	169439150	00	0.00	N	5	-100
143	20220704	17400	17450	17500	16650	6782	116245850	00	0.00	N	2	200
144	20220627	17200	18150	19750	16200	29936	521504700	00	0.00	N	5	-800
145	20220620	18000	17500	19000	17500	9692	176587350	00	0.00	N	2	400
146	20220613	17600	18100	18350	16150	6448	111871700	00	0.00	N	5	-550
147	20220607	18150	18600	18800	18000	11047	201316400	00	0.00	N	5	-300
148	20220530	18450	18850	21850	18200	11900	221296900	00	0.00	N	5	-850
149	20220523	19300	19450	19750	18650	5795	111003600	00	0.00	N	5	-350
150	20220516	19650	19550	20200	18300	12598	243624700	00	0.00	N	5	-350
151	20220509	20000	20000	20400	19950	7053	141709000	00	0.00	N	5	-200
152	20220502	20200	20000	20850	19900	4102	82149950	00	0.00	N	5	-300
153	20220425	20500	20350	23100	19650	24462	491462750	00	0.00	N	2	150
154	20220418	20350	20600	20600	19800	5381	108378300	00	0.00	N	2	300
155	20220411	20050	20550	20950	20000	8283	169309100	00	0.00	N	5	-550
156	20220404	20600	20800	20900	20050	7135	146387650	00	0.00	N	5	-200
157	20220328	20800	21200	21200	20000	6068	125293150	00	0.00	N	2	50
158	20220321	20750	19850	21850	18250	36104	697785100	00	0.00	N	2	500
159	20220314	20250	21800	21950	19750	14083	282920400	00	0.00	N	5	-900
160	20220307	21150	21800	21800	20050	3395	69415550	00	0.00	N	5	-600
161	20220228	21750	20400	21800	20000	5560	113162850	00	0.00	N	2	1350
162	20220221	20400	22350	22350	19600	10004	201756900	00	0.00	N	5	-850
163	20220214	21250	22350	22350	19500	17543	352506200	00	0.00	N	5	-750
164	20220207	22000	22600	22700	21300	4735	103995150	00	0.00	N	5	-600
165	20220203	22600	23450	23500	22300	4848	109011900	00	0.00	N	5	-450
166	20220124	23050	22550	24400	22150	9494	216634900	00	0.00	N	2	150
167	20220117	22900	22950	23000	21600	11145	248284650	00	0.00	N	5	-100
168	20220110	23000	23850	23850	22200	6579	149121800	00	0.00	N	2	100
169	20220103	22900	23250	24400	22600	13464	310088400	00	0.00	N	5	-250
170	20211227	23150	24000	24000	22200	38684	889402750	00	0.00	N	2	200
171	20211220	22950	22800	23450	22500	7824	178405350	00	0.00	N	5	-50
172	20211213	23000	23600	23600	22600	10349	238810600	00	0.00	N	5	-650
173	20211206	23650	24900	24900	23400	7424	178367300	00	0.00	N	5	-1200
174	20211129	24850	24000	25250	24000	8779	218136650	00	0.00	N	5	-100
175	20211122	24950	24400	25000	23000	14806	351710450	00	0.00	N	2	50
176	20211115	24900	25300	25500	24150	20484	512368400	00	0.00	N	5	-150
177	20211108	25050	25200	25800	24800	38550	973453750	00	0.00	N	3	0
178	20211101	25050	25300	25850	24000	18040	450100150	00	0.00	N	5	-250
179	20211025	25300	24750	26600	24000	44749	1125563200	00	0.00	N	2	900
180	20211018	24400	23900	25200	23100	16642	405582850	00	0.00	N	2	700
181	20211012	23700	26000	26500	22800	18326	441347700	00	0.00	N	5	-2250
182	20211005	25950	29500	29500	25000	10693	278016300	00	0.00	N	5	-3050
183	20210927	29000	21000	31900	20000	65647	1715545600	00	0.00	N	2	8000
184	20210923	21000	20900	21000	20000	2940	59978900	00	0.00	N	2	650
185	20210913	20350	20600	21650	20000	8290	167906250	00	0.00	N	5	-800
186	20210906	21150	23350	23950	20000	17123	355675450	00	0.00	N	5	-1750
187	20210830	22900	23500	25000	22100	6018	136577350	00	0.00	N	5	-250
188	20210823	23150	24750	24750	22550	6242	146552900	00	0.00	N	5	-1000
189	20210817	24150	24700	24700	23850	3206	77685750	00	0.00	N	5	-550
190	20210809	24700	25050	25050	24500	7012	173029250	00	0.00	N	5	-350
191	20210802	25050	25300	25700	24500	37575	945043500	00	0.00	N	5	-100
192	20210726	25150	25500	25500	24400	7973	198355050	00	0.00	N	5	-250
193	20210719	25400	25100	25500	24000	264785	6617697450	00	0.00	N	2	350
194	20210712	25050	25450	25600	24300	12835	319617000	00	0.00	N	2	750