KissMeData/270660/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	19680	18250	20700	16810	4748351	92542289300	00	0.00	N	2	1420
3	20250131	18260	17340	18350	17230	251466	4540369670	00	0.00	N	2	830
4	20250120	17430	17550	18470	17240	683256	12194262970	00	0.00	N	5	-120
5	20250113	17550	18000	18440	17360	487246	8705034320	00	0.00	N	5	-730
6	20250106	18280	18450	19230	17190	1491861	27350842340	00	0.00	N	2	170
7	20241230	18110	15100	19500	15100	2709617	49577864190	00	0.00	N	2	2700
8	20241223	15410	14300	16860	14290	1152590	18371606600	00	0.00	N	2	1170
9	20241216	14240	15390	15500	14200	237410	3538667790	00	0.00	N	5	-770
10	20241209	15010	14000	15140	13200	390768	5514792030	00	0.00	N	2	450
11	20241202	14560	17100	17450	14000	533696	8393247050	00	0.00	N	5	-2260
12	20241125	16820	16080	17950	16080	796095	13611243670	00	0.00	N	2	710
13	20241118	16110	15500	17160	15140	699524	11416186480	00	0.00	N	2	610
14	20241111	15500	16080	18230	15200	1881591	31737791190	00	0.00	N	5	-560
15	20241104	16060	15120	16600	15120	413697	6634943020	00	0.00	N	2	810
16	20241028	15250	15360	16450	15160	309910	4874391490	00	0.00	N	5	-200
17	20241021	15450	16230	16720	15120	258504	4095675410	00	0.00	N	5	-780
18	20241014	16230	17180	17700	16070	265659	4487778570	00	0.00	N	5	-820
19	20241007	17050	17350	18110	16890	301784	5286072390	00	0.00	N	5	-110
20	20240930	17160	18300	18850	17120	270252	4831090610	00	0.00	N	5	-1140
21	20240923	18300	17900	18610	17320	742997	13512239510	00	0.00	N	2	360
22	20240919	17940	18010	18100	17610	276673	4943742580	00	0.00	N	5	-140
23	20240909	18080	15450	19480	15430	3301038	60691104850	00	0.00	N	2	2110
24	20240902	15970	18500	18900	15820	429831	7520339260	00	0.00	N	5	-2260
25	20240826	18230	18900	19240	17600	346754	6374744130	00	0.00	N	5	-590
26	20240819	18820	18650	19960	18420	790317	15180835910	00	0.00	N	2	170
27	20240812	18650	17100	19900	17100	1131114	20947736510	00	0.00	N	2	1450
28	20240805	17200	18700	18820	14870	708935	11867410740	00	0.00	N	5	-1920
29	20240729	19120	19850	20400	19120	508715	10023851740	00	0.00	N	5	-700
30	20240722	19820	21300	21650	19710	650210	13277585620	00	0.00	N	5	-1830
31	20240715	21650	22300	24100	21050	2140601	48921539700	00	0.00	N	5	-650
32	20240708	22300	21450	24500	21400	3432907	77752324800	00	0.00	N	2	1250
33	20240701	21050	19730	23400	19010	3932310	85711346420	00	0.00	N	2	1220
34	20240624	19830	21150	21400	19610	812319	16366325020	00	0.00	N	5	-1620
35	20240617	21450	23150	23300	20900	698711	15129334400	00	0.00	N	5	-1600
36	20240610	23050	22500	23750	21700	1501463	34183656050	00	0.00	N	2	550
37	20240603	22500	23750	24050	21750	1272767	29022859250	00	0.00	N	5	-900
38	20240527	23400	24200	27350	23300	3454156	88333616700	00	0.00	N	5	-950
39	20240520	24350	26150	29800	24350	9513689	262778200800	00	0.00	N	5	-1600
40	20240513	25950	25050	29350	25000	10791242	293445112900	00	0.00	N	2	1200
41	20240507	24750	21950	26300	21050	7703533	190806480650	00	0.00	N	2	3050
42	20240429	21700	21600	22600	21250	414250	9021189750	00	0.00	N	2	100
43	20240422	21600	21000	23050	21000	745843	16489540050	00	0.00	N	2	600
44	20240415	21000	20900	22300	20500	806545	17170587550	00	0.00	N	5	-450
45	20240408	21450	22000	22400	21100	533693	11542208650	00	0.00	N	5	-50
46	20240401	21500	22950	23500	21200	1169451	26216357400	00	0.00	N	5	-1750
47	20240325	23250	26600	26800	22850	2095341	51073723700	00	0.00	N	5	-3350
48	20240318	26600	25150	29850	25000	6258043	173481101950	00	0.00	N	2	1600
49	20240311	25000	26950	28300	24700	3309747	86658443550	00	0.00	N	5	-1950
50	20240304	26950	27250	28100	25400	7520985	201879201550	00	0.00	N	5	-1250
51	20240226	28200	54900	54900	28100	19961787	627891869800	00	0.00	N	5	-27300
52	20240219	55500	40050	57500	37350	6223000	295032014850	00	0.00	N	2	14600
53	20240213	40900	39800	47800	37000	7325551	316267706050	00	0.00	N	2	4100
54	20240205	36800	24750	39500	24050	9591729	297825630150	00	0.00	N	2	12000
55	20240129	24800	23900	26500	21200	10660843	259498690050	00	0.00	N	2	1000
56	20240122	23800	20450	24950	20000	8442258	187647889600	00	0.00	N	2	4250
57	20240115	19550	13740	22300	13450	62593707	1157919530900	00	0.00	N	2	5810
58	20240108	13740	12240	15570	12150	11055345	160825045280	00	0.00	N	2	1510
59	20240102	12230	12060	12660	11800	368461	4452966460	00	0.00	N	2	170
60	20231226	12060	11550	12060	11340	177036	2068804020	00	0.00	N	2	410
61	20231218	11650	12190	12290	11650	304950	3659090930	00	0.00	N	5	-500
62	20231211	12150	11700	12160	11650	342569	4084157690	00	0.00	N	2	470
63	20231204	11680	12100	12100	11320	339091	3952790720	00	0.00	N	5	-410
64	20231127	12090	12950	13230	11960	1392492	17665484110	00	0.00	N	5	-880
65	20231120	12970	11930	14000	11840	4753197	63532738420	00	0.00	N	2	950
66	20231113	12020	11910	12870	11590	775648	9574346580	00	0.00	N	2	210
67	20231106	11810	12280	13710	11810	1665095	21385675810	00	0.00	N	5	-440
68	20231030	12250	9810	12900	9810	3493286	40519258330	00	0.00	N	2	2350
69	20231023	9900	10200	10690	9800	264746	2705775580	00	0.00	N	5	-450
70	20231016	10350	11630	11730	10130	391591	4325949430	00	0.00	N	5	-1560
71	20231010	11910	12020	12390	11390	201223	2411591760	00	0.00	N	5	-110
72	20231004	12020	13150	13150	11920	357709	4485616900	00	0.00	N	5	-590
73	20230925	12610	13080	13200	12300	247244	3128135730	00	0.00	N	5	-490
74	20230918	13100	14140	14320	12610	665547	8905004340	00	0.00	N	5	-990
75	20230911	14090	15600	16100	13890	1790664	27017470970	00	0.00	N	5	-1300
76	20230904	15390	13460	16660	13350	9297623	143107914770	00	0.00	N	2	1930
77	20230828	13460	12890	14060	12760	584106	7942961160	00	0.00	N	2	710
78	20230821	12750	12930	13200	12410	281931	3612777400	00	0.00	N	5	-300
79	20230814	13050	14290	14410	12880	277427	3742048820	00	0.00	N	5	-1180
80	20230807	14230	14200	15120	13680	1576891	22479961220	00	0.00	N	2	80
81	20230731	14150	13540	14340	13180	362002	5010465630	00	0.00	N	2	790
82	20230724	13360	14780	14800	12050	548523	7189140810	00	0.00	N	5	-1280
83	20230717	14640	14510	14940	14220	312925	4565873360	00	0.00	N	2	130
84	20230710	14510	15000	15000	14360	206905	3023423550	00	0.00	N	5	-310
85	20230703	14820	15390	15650	14250	306474	4579736870	00	0.00	N	5	-540
86	20230626	15360	15890	16110	15000	338549	5307174440	00	0.00	N	5	-580
87	20230619	15940	16530	16630	15630	619396	10065308090	00	0.00	N	5	-50
88	20230612	15990	16550	16690	15810	584292	9478807870	00	0.00	N	5	-560
89	20230605	16550	15670	18650	15600	6249998	110697253930	00	0.00	N	2	890
90	20230530	15660	15900	16100	15600	152409	2403388260	00	0.00	N	5	-160
91	20230522	15820	16190	16300	15720	242523	3890294650	00	0.00	N	5	-330
92	20230515	16150	17000	17090	15410	474541	7605835220	00	0.00	N	5	-670
93	20230508	16820	16490	17130	16170	422939	7023822830	00	0.00	N	2	440
94	20230502	16380	15650	16560	15650	229271	3711312910	00	0.00	N	2	580
95	20230424	15800	17100	17100	15680	441909	7218822410	00	0.00	N	5	-1300
96	20230417	17100	18310	18380	17000	648722	11476874130	00	0.00	N	5	-1130
97	20230410	18230	18210	18700	17380	1185212	21307588360	00	0.00	N	2	20
98	20230403	18210	18960	19350	18130	1230398	23035294110	00	0.00	N	5	-620
99	20230327	18830	22200	22450	18500	4520839	92873862980	00	0.00	N	5	-2120
100	20230320	20950	18110	21900	17010	16879127	341060534670	00	0.00	N	2	3470
101	20230313	17480	17130	18160	15710	2322572	39788852160	00	0.00	N	2	320
102	20230306	17160	16770	18460	16430	3387285	59854788600	00	0.00	N	2	590
103	20230227	16570	15870	16950	15870	1371934	22759286890	00	0.00	N	2	740
104	20230220	15830	15700	16360	15460	616369	9886781720	00	0.00	N	2	30
105	20230213	15800	16410	17120	15710	712946	11665693710	00	0.00	N	5	-650
106	20230206	16450	17290	17300	16450	720442	12190873660	00	0.00	N	5	-840
107	20230130	17290	17580	18550	17000	2584474	45877534110	00	0.00	N	5	-20
108	20230125	17310	17900	19130	16920	3191509	58056125540	00	0.00	N	5	-590
109	20230116	17900	16250	19600	15900	8388833	151785931200	00	0.00	N	2	1650
110	20230109	16250	16500	17400	15850	2948639	48955652500	00	0.00	N	2	550
111	20230102	15700	14750	16500	14050	4165268	65376698450	00	0.00	N	2	950
112	20221226	14750	14600	15100	14400	291351	4292192050	00	0.00	N	2	50
113	20221219	14700	15400	16150	14550	488628	7550096050	00	0.00	N	5	-850
114	20221212	15550	15650	16200	15400	479665	7591722200	00	0.00	N	5	-100
115	20221205	15650	16850	17150	15100	583069	9322906400	00	0.00	N	5	-1100
116	20221128	16750	17100	17250	16200	970703	16239467100	00	0.00	N	5	-350
117	20221121	17100	17500	18000	16750	2227351	38745969550	00	0.00	N	2	150
118	20221114	16950	15650	18100	15400	5337831	90425313000	00	0.00	N	2	1450
119	20221107	15500	15350	15850	15050	836154	12927929950	00	0.00	N	2	50
120	20221031	15450	15100	15600	14350	850664	12894951450	00	0.00	N	2	600
121	20221024	14850	15300	16000	14200	1689481	25770708650	00	0.00	N	5	-150
122	20221017	15000	14550	16100	14400	1291022	19857514450	00	0.00	N	2	50
123	20221011	14950	15150	15700	14450	1149039	17304830100	00	0.00	N	5	-600
124	20221004	15550	14500	16750	14350	2638887	41481391100	00	0.00	N	2	1350
125	20220926	14200	17950	21600	13950	3570823	64012248750	00	0.00	N	5	-4350
126	20220919	18550	18000	22800	17800	4747143	99568708450	00	0.00	N	2	650
127	20220913	17900	18050	18700	17550	472707	8549687200	00	0.00	N	5	-50
128	20220905	17950	19625	24100	17900	2200203	45223468750	00	0.00	N	5	-1700
129	20220829	19650	18975	20875	18900	2161762	43030168050	00	0.00	N	5	-175
130	20220822	19825	19400	23800	18075	9089528	195697511450	00	0.00	N	2	475
131	20220816	19350	18400	19675	18175	2823648	53910839700	00	0.00	N	2	1250
132	20220808	18100	17500	21250	17500	11470348	226388992100	00	0.00	N	2	1350
133	20220801	16750	15225	16825	15150	1851226	29946659200	00	0.00	N	2	1675
134	20220725	15075	14575	15375	14250	480010	7173476450	00	0.00	N	2	375
135	20220718	14700	14650	15450	13950	804454	12003840250	00	0.00	N	2	250
136	20220711	14450	14650	15400	13725	1972628	28723334100	00	0.00	N	5	-300
137	20220704	14750	12600	16200	12150	3789990	56169384850	00	0.00	N	2	2175
138	20220627	12575	13000	13775	12450	594872	7926699650	00	0.00	N	5	-225
139	20220620	12800	14450	14450	12300	731624	9692312200	00	0.00	N	5	-1550
140	20220613	14350	17325	17500	13950	793910	12152368350	00	0.00	N	5	-3400
141	20220607	17750	18350	18600	17350	434370	7811097500	00	0.00	N	5	-525
142	20220530	18275	18525	18925	17750	735700	13455333850	00	0.00	N	5	-100
143	20220523	18375	18075	19225	17600	1274946	23685471500	00	0.00	N	2	700
144	20220516	17675	17075	18500	16975	1017478	18036120000	00	0.00	N	2	700
145	20220509	16975	18950	19075	16675	797996	14026992400	00	0.00	N	5	-2225
146	20220502	19200	19750	20550	19200	794536	15866924500	00	0.00	N	5	-825
147	20220425	20025	20200	20975	19400	1202690	24282031450	00	0.00	N	5	-925
148	20220418	20950	21050	22100	20575	1723842	36899375950	00	0.00	N	5	-350
149	20220411	21300	21275	22100	20300	1849388	39571803150	00	0.00	N	2	275
150	20220404	21025	22450	23450	20875	2461458	55121244400	00	0.00	N	5	-1325
151	20220328	22350	24400	25150	22075	3700328	85088234200	00	0.00	N	5	-2300
152	20220321	24650	24400	25950	23800	7906568	195769102250	00	0.00	N	2	500
153	20220314	24150	20050	25300	19875	17755212	417465950100	00	0.00	N	2	4075
154	20220307	20075	20150	20675	19200	1525612	30619251750	00	0.00	N	5	-675
155	20220228	20750	20450	21575	20100	2980588	62460893650	00	0.00	N	2	125
156	20220221	20625	19000	21700	18700	7553250	152456743600	00	0.00	N	2	1125
157	20220214	19500	19000	20300	18050	4502966	86660346700	00	0.00	N	5	-75
158	20220207	19575	20175	23000	19550	12236380	261089292700	00	0.00	N	5	-700
159	20220203	20275	17800	22350	17325	7291788	148023749700	00	0.00	N	2	2825
160	20220124	17450	19500	19650	15800	3722822	65416032550	00	0.00	N	5	-2550
161	20220117	20000	21425	22650	18625	7525804	154806885000	00	0.00	N	5	-1775
162	20220110	21775	21500	27200	20400	14697828	358662976650	00	0.00	N	5	-800
163	20220103	22575	20225	23500	17425	4726048	97692953500	00	0.00	N	2	2825
164	20211227	19750	14100	20275	13800	17444972	316411752200	00	0.00	N	2	5925
165	20211220	13825	13925	15600	12975	6446816	91612802850	00	0.00	N	2	200
166	20211213	13625	11575	15225	11400	8836250	121369990500	00	0.00	N	2	2075
167	20211206	11550	11250	11900	11000	174358	2014891150	00	0.00	N	2	400
168	20211129	11150	10975	11800	10900	119562	1341558350	00	0.00	N	5	-475
169	20211122	11625	11875	12050	11500	98232	1155781950	00	0.00	N	5	-375
170	20211115	12000	12200	12200	11475	217982	2585616700	00	0.00	N	2	125
171	20211108	11875	11725	12400	11225	267366	3096395800	00	0.00	N	2	250
172	20211101	11625	11525	12225	11400	72440	845226900	00	0.00	N	2	100
173	20211025	11525	12200	12450	11525	93924	1128548100	00	0.00	N	5	-700
174	20211018	12225	11600	13225	11500	335512	4227534350	00	0.00	N	2	725
175	20211012	11500	11575	11775	10675	73214	838819400	00	0.00	N	5	-100
176	20211005	11600	11550	12250	11125	158678	1837494200	00	0.00	N	5	-125
177	20210927	11725	12550	12550	11500	179272	2172939100	00	0.00	N	5	-775
178	20210923	12500	12550	12600	12225	38278	476379000	00	0.00	N	5	-200
179	20210913	12700	12525	12875	12250	98646	1234104600	00	0.00	N	2	175
180	20210906	12525	13600	13750	12175	177942	2274651150	00	0.00	N	5	-1225
181	20210830	13750	13250	13775	12675	220854	2932136400	00	0.00	N	2	675
182	20210823	13075	12000	13400	11800	492536	6177922400	00	0.00	N	2	1000
183	20210817	12075	14175	14375	11950	587204	7592128750	00	0.00	N	5	-2100
184	20210809	14175	15050	15150	14100	742326	10931401450	00	0.00	N	5	-925
185	20210802	15100	15150	15700	14600	1830512	27804592350	00	0.00	N	5	-50
186	20210726	15150	19350	19575	15050	8270048	139818439800	00	0.00	N	5	-3675
187	20210719	18825	20000	20000	18550	24636	480636800	00	0.00	N	5	-1350
188	20210712	20175	20900	21475	19750	35770	726416150	00	0.00	N	5	-675