KissMeData/225570/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	13410	13030	13880	12690	1242460	16512234340	00	0.00	N	2	190
3	20250131	13220	13340	13430	13130	173392	2296320400	00	0.00	N	2	20
4	20250120	13200	13780	13970	13200	950239	12873368380	00	0.00	N	5	-450
5	20250113	13650	13560	13860	13050	1123550	15095938150	00	0.00	N	2	150
6	20250106	13500	13700	14010	13300	1009965	13734019350	00	0.00	N	5	-210
7	20241230	13710	13150	13740	13000	686545	9238672970	00	0.00	N	2	560
8	20241223	13150	13660	13800	13000	888951	11903043900	00	0.00	N	5	-450
9	20241216	13600	14450	14630	13510	1741922	24645993000	00	0.00	N	5	-700
10	20241209	14300	13050	14470	12500	3126322	41990867380	00	0.00	N	2	810
11	20241202	13490	13680	14190	13430	3038128	41979170380	00	0.00	N	2	10
12	20241125	13480	13740	14040	13350	1618582	22155221210	00	0.00	N	5	-210
13	20241118	13690	13310	14040	13210	1468966	20188358870	00	0.00	N	2	400
14	20241111	13290	14760	14800	12870	3473581	47244475210	00	0.00	N	5	-1470
15	20241104	14760	14170	15300	14150	3006352	44177871150	00	0.00	N	2	630
16	20241028	14130	14690	16110	13840	5153962	77365010300	00	0.00	N	5	-420
17	20241021	14550	14330	15150	14330	1765248	25944006570	00	0.00	N	2	220
18	20241014	14330	15220	15590	14310	2413684	36030180460	00	0.00	N	5	-860
19	20241007	15190	15600	16320	15100	4246836	66761899820	00	0.00	N	5	-360
20	20240930	15550	15590	16000	15050	1480009	22967566590	00	0.00	N	5	-50
21	20240923	15600	15270	15930	14760	2916919	44395881060	00	0.00	N	2	160
22	20240919	15440	15850	16230	15350	1382800	21737434700	00	0.00	N	5	-410
23	20240909	15850	15010	16300	14760	5136771	79547233250	00	0.00	N	2	580
24	20240902	15270	18880	19230	15200	8672159	149486621280	00	0.00	N	5	-3830
25	20240826	19100	23050	24550	19100	11722645	250410061920	00	0.00	N	5	-4100
26	20240819	23200	23650	24100	22000	6452010	147928416200	00	0.00	N	5	-150
27	20240812	23350	28550	29650	22350	13715844	339816224400	00	0.00	N	5	-5500
28	20240805	28850	28550	30950	24800	22027535	622426782950	00	0.00	N	2	350
29	20240729	28500	23000	30200	22800	22389155	609712981850	00	0.00	N	2	6250
30	20240722	22250	20850	22900	20600	11642135	255129937750	00	0.00	N	2	1600
31	20240715	20650	18890	20950	17200	17434894	334044640310	00	0.00	N	2	2450
32	20240708	18200	20500	22400	17600	33879454	680515511480	00	0.00	N	5	-1190
33	20240701	19390	15480	20100	14620	31068818	571160060940	00	0.00	N	2	4010
34	20240624	15380	14260	15700	13950	2338590	34898857770	00	0.00	N	2	1230
35	20240617	14150	15270	16080	14060	2861330	43317236900	00	0.00	N	5	-1130
36	20240610	15280	14390	15460	14300	2760581	41680344860	00	0.00	N	2	1140
37	20240603	14140	14220	14910	14080	1315729	18972735420	00	0.00	N	2	120
38	20240527	14020	14500	14600	13450	1689833	23372920100	00	0.00	N	5	-470
39	20240520	14490	14170	16190	13960	8002838	121323962360	00	0.00	N	2	330
40	20240513	14160	14950	15090	14090	1516047	21987607870	00	0.00	N	5	-710
41	20240507	14870	13300	15080	13250	2593166	37387773890	00	0.00	N	2	1570
42	20240429	13300	13340	13550	13200	443097	5926991620	00	0.00	N	2	20
43	20240422	13280	13150	13600	13100	466603	6237803720	00	0.00	N	2	210
44	20240415	13070	12900	13200	12570	713548	9161419120	00	0.00	N	2	60
45	20240408	13010	13550	13680	12850	613890	8068049360	00	0.00	N	5	-530
46	20240401	13540	13790	14460	13500	1034979	14517598680	00	0.00	N	5	-250
47	20240325	13790	13840	14240	13710	709612	9941424080	00	0.00	N	3	0
48	20240318	13790	13970	14070	13550	621956	8597825480	00	0.00	N	5	-210
49	20240311	14000	12950	14110	12900	1065195	14585735110	00	0.00	N	2	980
50	20240304	13020	13900	14040	12930	1251012	16719997920	00	0.00	N	5	-900
51	20240226	13920	13610	14450	13540	1009368	14013223940	00	0.00	N	2	130
52	20240219	13790	14200	14260	13660	1164411	16285401000	00	0.00	N	5	-380
53	20240213	14170	14800	14920	14150	1424560	20620111460	00	0.00	N	5	-450
54	20240205	14620	15310	15580	14310	2866575	43094418620	00	0.00	N	5	-650
55	20240129	15270	15440	17950	14620	9385581	153930027290	00	0.00	N	5	-170
56	20240122	15440	15100	15930	14860	1808294	28023164650	00	0.00	N	2	560
57	20240115	14880	14820	15090	14310	639240	9374529750	00	0.00	N	2	70
58	20240108	14810	14320	15130	14190	818312	12153689480	00	0.00	N	2	500
59	20240102	14310	14910	15060	14100	923176	13414251570	00	0.00	N	5	-670
60	20231226	14980	14500	15010	14240	653677	9538531070	00	0.00	N	2	280
61	20231218	14700	15520	15520	14560	1355065	20486174180	00	0.00	N	5	-680
62	20231211	15380	16250	16400	15300	1538277	24519465970	00	0.00	N	5	-710
63	20231204	16090	15790	16840	15550	2196052	35398221520	00	0.00	N	2	350
64	20231127	15740	15910	16180	15460	914091	14446915670	00	0.00	N	5	-270
65	20231120	16010	15960	16500	15900	892990	14455245200	00	0.00	N	2	50
66	20231113	15960	16150	16590	15830	1091311	17665015310	00	0.00	N	5	-170
67	20231106	16130	16220	17920	15800	4973041	83849035540	00	0.00	N	2	240
68	20231030	15890	14790	16000	14770	1248650	19164832910	00	0.00	N	2	1250
69	20231023	14640	14010	15050	14010	1200057	17528112310	00	0.00	N	2	480
70	20231016	14160	15100	15540	14050	1295570	19162122280	00	0.00	N	5	-940
71	20231010	15100	15010	15610	14860	645821	9787488860	00	0.00	N	2	90
72	20231004	15010	14910	15090	14120	765967	11222007810	00	0.00	N	5	-150
73	20230925	15160	15030	15430	14670	814201	12274048770	00	0.00	N	2	130
74	20230918	15030	15860	17190	14800	2886283	46128667550	00	0.00	N	5	-950
75	20230911	15980	16200	16890	15380	3155586	50192986810	00	0.00	N	5	-140
76	20230904	16120	17220	17790	15830	2346522	38943379580	00	0.00	N	5	-1100
77	20230828	17220	17820	18140	17150	1469041	25906782910	00	0.00	N	5	-430
78	20230821	17650	16570	17990	16570	1928188	33559276350	00	0.00	N	2	1010
79	20230814	16640	18100	18150	16100	2210372	37957830050	00	0.00	N	5	-1560
80	20230807	18200	18200	18620	17260	5513774	98965997830	00	0.00	N	5	-740
81	20230731	18940	21000	23450	18500	11135045	235774783640	00	0.00	N	5	-1810
82	20230724	20750	20800	21300	19770	3548708	72193070390	00	0.00	N	5	-350
83	20230717	21100	21850	21950	20300	2632785	55459386650	00	0.00	N	5	-650
84	20230710	21750	23450	23900	20850	5709760	125820640400	00	0.00	N	5	-100
85	20230703	21850	22750	22950	21350	3256089	71889344950	00	0.00	N	5	-800
86	20230626	22650	24150	25200	22300	5754955	137584146850	00	0.00	N	5	-1600
87	20230619	24250	21250	24900	21200	14694687	344776519450	00	0.00	N	2	3200
88	20230612	21050	20650	21150	19100	3878602	76922034720	00	0.00	N	2	400
89	20230605	20650	20450	21000	20100	1252472	25706272700	00	0.00	N	2	300
90	20230530	20350	19390	21400	19160	2275502	46617756650	00	0.00	N	2	1250
91	20230522	19100	20600	21500	19070	3433482	69069910710	00	0.00	N	5	-1600
92	20230515	20700	19640	22050	19640	5276549	110177800040	00	0.00	N	2	1080
93	20230508	19620	20050	21550	19000	4113968	84099515320	00	0.00	N	5	-480
94	20230502	20100	18580	20600	17860	2329014	45896082760	00	0.00	N	2	1520
95	20230424	18580	18200	18920	17450	4500069	81879300900	00	0.00	N	2	450
96	20230417	18130	21500	23000	17960	10796826	226747628240	00	0.00	N	5	-3170
97	20230410	21300	21600	21600	19540	8426522	173754835200	00	0.00	N	5	-250
98	20230403	21550	17980	22850	17870	20403161	418897235250	00	0.00	N	2	3050
99	20230327	18500	16870	19870	16510	14206987	254671222080	00	0.00	N	2	1760
100	20230320	16740	14080	17780	14050	15591155	262954638270	00	0.00	N	2	2700
101	20230313	14040	13630	14160	13050	2627919	35756775020	00	0.00	N	2	410
102	20230306	13630	14310	14950	13590	2674838	38013228090	00	0.00	N	5	-620
103	20230227	14250	15700	15800	14110	3744582	54639678640	00	0.00	N	5	-1570
104	20230220	15820	14370	17000	14240	9761858	157583800430	00	0.00	N	2	1600
105	20230213	14220	14320	14950	13780	2367011	33796900120	00	0.00	N	5	-30
106	20230206	14250	15020	15120	14140	2436129	35805637720	00	0.00	N	5	-830
107	20230130	15080	14870	15750	14520	3625948	54552415450	00	0.00	N	2	300
108	20230125	14780	13890	16050	13780	9480386	144449054080	00	0.00	N	2	1430
109	20230116	13350	13500	13800	13150	1400439	18879654450	00	0.00	N	5	-50
110	20230109	13400	13100	14200	13000	3533703	48245839800	00	0.00	N	2	100
111	20230102	13300	13100	13300	11750	3309824	41016909350	00	0.00	N	2	350
112	20221226	12950	12900	14650	12550	4690272	64160819450	00	0.00	N	3	0
113	20221219	12950	13900	14150	12900	1159944	15649366050	00	0.00	N	5	-950
114	20221212	13900	13850	14500	13800	1266756	17966418350	00	0.00	N	5	-250
115	20221205	14150	14250	14500	13350	1508312	20933058550	00	0.00	N	5	-150
116	20221128	14300	14200	14550	13500	1570372	22083377300	00	0.00	N	2	100
117	20221121	14200	15200	15350	14150	2385727	34782197250	00	0.00	N	5	-700
118	20221114	14900	15800	16150	14700	4310556	65897734250	00	0.00	N	5	-550
119	20221107	15450	14650	16000	14650	4293873	65589866300	00	0.00	N	2	800
120	20221031	14650	14350	15400	14100	2426823	35554021750	00	0.00	N	2	550
121	20221024	14100	14500	14750	13150	4211893	59311441800	00	0.00	N	5	-750
122	20221017	14850	13550	15450	13400	4672378	68532526650	00	0.00	N	2	950
123	20221011	13900	13700	14150	12600	2557735	34187701200	00	0.00	N	5	-250
124	20221004	14150	15150	15400	14100	2130550	31067114600	00	0.00	N	5	-750
125	20220926	14900	16000	16400	14000	4338983	66418080950	00	0.00	N	5	-1300
126	20220919	16200	18550	19500	16000	7088350	128512209150	00	0.00	N	5	-1850
127	20220913	18050	16300	18600	15600	4753324	82597936000	00	0.00	N	2	2100
128	20220905	15950	16200	16750	15450	2529013	40666681650	00	0.00	N	5	-50
129	20220829	16000	16650	17350	16000	6913775	115089448600	00	0.00	N	5	-1350
130	20220822	17350	21500	22050	17050	15166611	285348070250	00	0.00	N	5	-5000
131	20220816	22350	21950	23400	21650	3588300	81147302400	00	0.00	N	2	650
132	20220808	21700	21900	22850	21150	2882963	63143890950	00	0.00	N	5	-500
133	20220801	22200	22600	23500	21400	3709438	83987788550	00	0.00	N	5	-350
134	20220725	22550	19500	23100	18850	4677955	98881152700	00	0.00	N	2	2850
135	20220718	19700	20100	21650	19550	4776137	98078048350	00	0.00	N	5	-300
136	20220711	20000	17450	20150	17150	5820433	109691729350	00	0.00	N	2	2550
137	20220704	17450	15200	18650	14450	5632502	94530902050	00	0.00	N	2	2300
138	20220627	15150	15500	17250	14650	4891688	77392713450	00	0.00	N	5	-200
139	20220620	15350	16000	16200	14100	4630872	69852927500	00	0.00	N	5	-600
140	20220613	15950	22350	22400	15050	10918895	194108937450	00	0.00	N	5	-7850
141	20220607	23800	25400	25750	22700	3917454	95283560950	00	0.00	N	5	-1800
142	20220530	25600	24000	25600	23250	4000749	97438401800	00	0.00	N	2	2000
143	20220523	23600	20850	23600	20650	4002429	89446191400	00	0.00	N	2	2900
144	20220516	20700	19450	20950	18950	2448948	49135499350	00	0.00	N	2	1550
145	20220509	19150	20100	20800	18500	2910521	56729284150	00	0.00	N	5	-1350
146	20220502	20500	23400	23800	20300	2740690	60897086250	00	0.00	N	5	-3350
147	20220425	23850	22900	24800	22550	6845882	162811153500	00	0.00	N	2	450
148	20220418	23400	24650	24850	21300	12367513	284443494850	00	0.00	N	5	-1600
149	20220411	25000	24850	31250	23400	27957270	789029162000	00	0.00	N	2	500
150	20220404	24500	25350	26900	23150	9121010	231479108350	00	0.00	N	5	-50
151	20220328	24550	27750	28500	24050	8774332	230125708450	00	0.00	N	5	-4150
152	20220321	28700	22100	28950	21450	19085900	505804798500	00	0.00	N	2	6700
153	20220314	22000	22100	23500	20650	9178859	204461058150	00	0.00	N	2	50
154	20220307	21950	20300	23550	20250	13916622	305515884750	00	0.00	N	2	1400
155	20220228	20550	16850	22900	16500	17289725	363089200350	00	0.00	N	2	3700
156	20220221	16850	16000	17450	15800	1542259	26059574100	00	0.00	N	2	500
157	20220214	16350	16300	16900	15400	1953924	31318977550	00	0.00	N	5	-450
158	20220207	16800	18450	20650	16800	8527073	164746253950	00	0.00	N	5	-950
159	20220203	17750	17200	18550	16650	1670301	29734065650	00	0.00	N	2	900
160	20220124	16850	17650	17950	15650	2102404	35686637750	00	0.00	N	5	-1200
161	20220117	18050	17950	18750	16900	2613117	46610583900	00	0.00	N	5	-150
162	20220110	18200	19250	19800	17850	3657861	68891651100	00	0.00	N	5	-1500
163	20220103	19700	23650	26350	19400	10875127	254677598150	00	0.00	N	5	-3750
164	20211227	23450	19800	24400	19250	10997438	239704462750	00	0.00	N	2	3850
165	20211220	19600	25250	25850	19100	25693179	568521188950	00	0.00	N	5	-3400
166	20211213	23000	15700	23000	15100	19775214	378179682450	00	0.00	N	2	7400
167	20211206	15600	14900	16200	14250	3063138	46401274650	00	0.00	N	2	350
168	20211129	15250	15550	17150	14800	4529695	72256729550	00	0.00	N	5	-1000
169	20211122	16250	18800	19150	15250	7206595	121470017950	00	0.00	N	5	-3350
170	20211115	19600	17700	22250	16700	20921222	413020897900	00	0.00	N	2	1850
171	20211108	17750	17350	18600	15300	10708256	183891792800	00	0.00	N	2	450
172	20211101	17300	15100	20350	15100	24282233	452047664150	00	0.00	N	2	2000
173	20211025	15300	15250	16300	14700	2179729	33901795250	00	0.00	N	2	50
174	20211018	15250	14900	17100	14200	5351291	84229385000	00	0.00	N	2	600
175	20211012	14650	14750	16250	14300	2740307	41880590400	00	0.00	N	5	-100
176	20211005	14750	13500	15750	13400	5051717	75184180700	00	0.00	N	2	850
177	20210927	13900	12500	15850	12500	15529227	220845605250	00	0.00	N	2	1250
178	20210923	12650	12450	12800	11950	311373	3849695250	00	0.00	N	2	50
179	20210913	12600	12150	12650	11550	371726	4512106300	00	0.00	N	2	500
180	20210906	12100	12800	13200	11850	454938	5644759350	00	0.00	N	5	-700
181	20210830	12800	11950	13000	11750	685010	8479877050	00	0.00	N	2	850
182	20210823	11950	11750	12300	11400	512020	6063155350	00	0.00	N	2	100
183	20210817	11850	11800	12450	10900	931360	10953933850	00	0.00	N	2	50
184	20210809	11800	13050	13100	11500	1277433	15738875600	00	0.00	N	5	-1200
185	20210802	13000	12500	14000	12200	2385591	31546823600	00	0.00	N	2	350
186	20210726	12650	13050	13450	12400	1195735	15470965300	00	0.00	N	5	-350
187	20210719	13000	12150	14200	12000	2640499	34369186850	00	0.00	N	2	700
188	20210712	12300	12100	12700	11900	613856	7578524250	00	0.00	N	2	250