KissMeData/089010/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	25200	22850	27750	22100	5809300	151834990050	00	0.00	N	2	1350
3	20250224	23850	24900	27600	23300	3104524	78850530550	00	0.00	N	5	-1550
4	20250217	25400	26800	28350	24800	7022689	190644022600	00	0.00	N	5	-200
5	20250210	25600	25150	29150	23150	12235140	324225960950	00	0.00	N	5	-100
6	20250203	25700	20500	28300	19960	7157034	179020927420	00	0.00	N	2	4300
7	20250131	21400	20400	21450	20100	467531	9776799550	00	0.00	N	2	1000
8	20250120	20400	19700	21350	19260	2382426	48017129270	00	0.00	N	2	1440
9	20250113	18960	17800	19230	17200	1353380	24982611800	00	0.00	N	2	1120
10	20250106	17840	16520	19130	16500	2293541	41320705900	00	0.00	N	2	1390
11	20241230	16450	15810	17180	15660	235660	3853477280	00	0.00	N	2	470
12	20241223	15980	15700	16920	15600	313798	5088356210	00	0.00	N	2	290
13	20241216	15690	15700	16670	15580	569280	9151968190	00	0.00	N	2	330
14	20241209	15360	14000	15470	13220	688371	9711335910	00	0.00	N	2	950
15	20241202	14410	15460	15680	13580	678299	9977107400	00	0.00	N	5	-1050
16	20241125	15460	16480	17020	15460	578186	9438691690	00	0.00	N	5	-850
17	20241118	16310	16280	17440	16010	818684	13585647350	00	0.00	N	5	-10
18	20241111	16320	18710	18710	15630	896997	15106316690	00	0.00	N	5	-2430
19	20241104	18750	19210	19660	18600	410178	7844904550	00	0.00	N	5	-350
20	20241028	19100	19110	20100	18920	432813	8403968190	00	0.00	N	5	-30
21	20241021	19130	20300	20650	18500	829063	16371444760	00	0.00	N	5	-1170
22	20241014	20300	20350	21650	20250	698562	14629105400	00	0.00	N	5	-50
23	20241007	20350	21000	21550	20100	497827	10343564300	00	0.00	N	5	-600
24	20240930	20950	21900	22000	20750	280364	5980691200	00	0.00	N	5	-950
25	20240923	21900	20200	22400	20200	841910	18069249800	00	0.00	N	2	1500
26	20240919	20400	20800	21400	20050	244138	5034188050	00	0.00	N	5	-350
27	20240909	20750	19720	22800	19720	1136217	24324500630	00	0.00	N	2	450
28	20240902	20300	23100	23100	20050	554477	11792674250	00	0.00	N	5	-2700
29	20240826	23000	24200	24250	22300	512008	11794385550	00	0.00	N	5	-1150
30	20240819	24150	23950	24500	23050	566003	13477030850	00	0.00	N	2	300
31	20240812	23850	23100	25000	22750	890577	21197372400	00	0.00	N	2	1100
32	20240805	22750	21650	23000	18400	1753046	36205858910	00	0.00	N	2	150
33	20240729	22600	23650	25000	22400	643586	15244525800	00	0.00	N	5	-1050
34	20240722	23650	25250	25300	23200	787595	19009435250	00	0.00	N	5	-1750
35	20240715	25400	26700	27800	24550	1037090	27298915850	00	0.00	N	5	-800
36	20240708	26200	26350	27900	25800	1041666	28120069150	00	0.00	N	5	-300
37	20240701	26500	27650	28300	25350	1500487	39835531650	00	0.00	N	5	-1150
38	20240624	27650	27200	28250	26350	1001078	27349505900	00	0.00	N	2	150
39	20240617	27500	28450	30350	27500	1802820	52450161850	00	0.00	N	5	-950
40	20240610	28450	30200	30800	28150	1891459	56102991850	00	0.00	N	5	-1650
41	20240603	30100	29100	30150	28150	1627716	47462231050	00	0.00	N	2	1100
42	20240527	29000	30150	31700	28450	3709853	113128721850	00	0.00	N	5	-1050
43	20240520	30050	33450	33500	30050	6711185	212608327650	00	0.00	N	5	-3350
44	20240513	33400	27750	36850	27400	16496461	554834980350	00	0.00	N	2	5700
45	20240507	27700	29950	31100	27350	5046196	149023569700	00	0.00	N	5	-1100
46	20240429	28800	30000	32150	28000	20322367	609005300100	00	0.00	N	2	2850
47	20240422	25950	24500	26200	23900	2132204	53895490900	00	0.00	N	2	1000
48	20240415	24950	27700	28150	24150	5490225	144418568200	00	0.00	N	5	-3250
49	20240408	28200	28600	31400	24300	17077480	486382047500	00	0.00	N	2	2050
50	20240401	26150	24000	28450	22050	9943237	265135145100	00	0.00	N	2	2500
51	20240325	23650	23600	24450	23250	753982	17927860400	00	0.00	N	2	50
52	20240318	23600	22750	24250	22700	616834	14495025000	00	0.00	N	2	950
53	20240311	22650	23450	26250	22500	1893258	45841845400	00	0.00	N	5	-850
54	20240304	23500	22100	23750	21650	555547	12585164150	00	0.00	N	2	1450
55	20240226	22050	23700	24250	22050	304566	6979682100	00	0.00	N	5	-1600
56	20240219	23650	22750	24250	22250	673380	15827741900	00	0.00	N	2	850
57	20240213	22800	21350	23000	21300	275311	6116389450	00	0.00	N	2	1450
58	20240205	21350	21250	21800	20200	279659	5816993350	00	0.00	N	2	100
59	20240129	21250	22750	23150	20500	638784	13844725250	00	0.00	N	5	-1350
60	20240122	22600	23300	23700	21950	464113	10561803150	00	0.00	N	5	-500
61	20240115	23100	24000	24400	22000	518345	11838607550	00	0.00	N	5	-1050
62	20240108	24150	23650	25550	23600	826459	20338375500	00	0.00	N	2	550
63	20240102	23600	24150	24700	23550	479483	11469601250	00	0.00	N	5	-600
64	20231226	24200	23600	24500	23200	379704	9063360100	00	0.00	N	2	600
65	20231218	23600	23400	24350	23000	530430	12569979600	00	0.00	N	2	350
66	20231211	23250	23150	24000	22650	718014	16721397050	00	0.00	N	2	150
67	20231204	23100	24950	25000	22800	679832	16006337700	00	0.00	N	5	-1950
68	20231127	25050	24050	25800	23200	1392770	34058185950	00	0.00	N	2	1000
69	20231120	24050	24850	26100	23600	1111812	27615237400	00	0.00	N	5	-650
70	20231113	24700	23000	26800	22650	2706214	67998396150	00	0.00	N	2	1500
71	20231106	23200	19700	25000	19210	3426090	80090222800	00	0.00	N	2	4010
72	20231030	19190	18000	19300	17940	247186	4641488930	00	0.00	N	2	1220
73	20231023	17970	17900	19190	17680	199065	3635154560	00	0.00	N	5	-140
74	20231016	18110	18900	19980	17720	421633	7987644050	00	0.00	N	5	-940
75	20231010	19050	18660	19850	18170	232423	4422123610	00	0.00	N	2	350
76	20231004	18700	19330	21900	17600	1106170	21917334060	00	0.00	N	5	-730
77	20230925	19430	19930	20450	19000	265443	5216803210	00	0.00	N	5	-670
78	20230918	20100	22000	23450	19960	853660	18245347690	00	0.00	N	5	-1900
79	20230911	22000	24700	24700	21650	916187	20780015300	00	0.00	N	5	-2300
80	20230904	24300	22500	24900	21650	1541106	36631855050	00	0.00	N	2	1900
81	20230828	22400	20750	23550	19970	858868	18848697610	00	0.00	N	2	2000
82	20230821	20400	20900	21400	20200	312160	6484056700	00	0.00	N	5	-450
83	20230814	20850	22050	22200	20500	463951	9815672100	00	0.00	N	5	-1350
84	20230807	22200	22900	23450	21450	558201	12498222150	00	0.00	N	5	-1000
85	20230731	23200	24900	25850	22850	858578	20659127900	00	0.00	N	5	-1550
86	20230724	24750	25850	26300	23300	1023424	25085954250	00	0.00	N	5	-1000
87	20230717	25750	24400	27500	23700	1476277	38401111800	00	0.00	N	2	1350
88	20230710	24400	23850	24600	23150	784349	18770321600	00	0.00	N	2	550
89	20230703	23850	25500	26500	23700	1065350	26782435350	00	0.00	N	5	-1500
90	20230626	25350	25150	27500	24700	1722166	45146106650	00	0.00	N	5	-250
91	20230619	25600	24500	28900	23600	4689698	123936636400	00	0.00	N	2	1000
92	20230612	24600	24450	25200	22500	1038109	24749994350	00	0.00	N	2	250
93	20230605	24350	25100	25350	24000	402042	9914677300	00	0.00	N	5	-650
94	20230530	25000	23750	25600	23250	906190	22533922000	00	0.00	N	2	1450
95	20230522	23550	24000	24600	23250	645542	15365009000	00	0.00	N	5	-700
96	20230515	24250	22550	24800	20800	1146228	26345170550	00	0.00	N	2	1150
97	20230508	23100	23350	24500	22800	590957	13902778750	00	0.00	N	5	-50
98	20230502	23150	22450	24000	21700	419359	9531589400	00	0.00	N	2	1000
99	20230424	22150	24800	25200	21650	1497960	34639404950	00	0.00	N	5	-3650
100	20230417	25800	25900	27000	24000	2158493	55218480950	00	0.00	N	5	-650
101	20230410	26450	25150	27800	23850	1708435	44384115000	00	0.00	N	2	1700
102	20230403	24750	23500	25400	22700	1596114	38736621100	00	0.00	N	2	1250
103	20230327	23500	25000	25000	22950	1370688	32957980600	00	0.00	N	5	-1000
104	20230320	24500	20850	25300	20450	2024798	47733812450	00	0.00	N	2	3550
105	20230313	20950	19800	21700	18760	909277	18340420580	00	0.00	N	2	950
106	20230306	20000	18840	20850	18800	928159	18189151520	00	0.00	N	2	1320
107	20230227	18680	17680	18890	17110	601273	10897876770	00	0.00	N	2	480
108	20230220	18200	16660	19100	16250	1025248	18329311550	00	0.00	N	2	1550
109	20230213	16650	16520	17620	16080	450481	7575232550	00	0.00	N	2	10
110	20230206	16640	15490	17280	15170	891301	14638572470	00	0.00	N	2	1150
111	20230130	15490	14850	15990	14560	301028	4596502230	00	0.00	N	2	660
112	20230125	14830	14540	15050	14410	123263	1824087490	00	0.00	N	2	430
113	20230116	14400	14500	14700	14050	129787	1867138900	00	0.00	N	5	-250
114	20230109	14650	14000	14650	13850	161194	2293522650	00	0.00	N	2	800
115	20230102	13850	13300	13900	12750	237957	3179451400	00	0.00	N	2	600
116	20221226	13250	13950	14100	13150	172444	2359624650	00	0.00	N	5	-650
117	20221219	13900	15600	15900	13800	292537	4302963100	00	0.00	N	5	-1900
118	20221212	15800	16100	16200	15500	168514	2671984050	00	0.00	N	5	-450
119	20221205	16250	17250	17350	15950	232732	3875352400	00	0.00	N	5	-1100
120	20221128	17350	17300	18500	16500	770807	13662126950	00	0.00	N	2	50
121	20221121	17300	17200	17350	16200	247105	4150502950	00	0.00	N	2	100
122	20221114	17200	16650	17450	16500	429975	7353910850	00	0.00	N	2	900
123	20221107	16300	15350	16600	15300	247952	3986686800	00	0.00	N	2	950
124	20221031	15350	16150	16150	15000	152574	2375402000	00	0.00	N	5	-500
125	20221024	15850	15750	16150	15200	163929	2565804150	00	0.00	N	2	450
126	20221017	15400	15400	16500	15350	225075	3587097100	00	0.00	N	5	-300
127	20221011	15700	16450	16850	15200	206796	3316459800	00	0.00	N	5	-1300
128	20221004	17000	16050	17800	15950	182328	3075345250	00	0.00	N	2	1300
129	20220926	15700	17700	18150	15150	435991	7212498200	00	0.00	N	5	-2500
130	20220919	18200	19050	19300	18000	307472	5748831850	00	0.00	N	5	-600
131	20220913	18800	18950	19500	18600	117274	2230623100	00	0.00	N	2	200
132	20220905	18600	18850	19250	18450	119857	2255282150	00	0.00	N	5	-450
133	20220829	19050	19250	20300	19000	208853	4093329100	00	0.00	N	5	-950
134	20220822	20000	20150	20450	19350	222428	4435854600	00	0.00	N	5	-600
135	20220816	20600	22100	22150	20050	275335	5751032900	00	0.00	N	5	-1350
136	20220808	21950	21550	22000	21100	229662	4949802600	00	0.00	N	2	400
137	20220801	21550	21500	21700	20750	179747	3834733400	00	0.00	N	2	50
138	20220725	21500	20150	22100	20150	303337	6395356100	00	0.00	N	2	1200
139	20220718	20300	18950	20500	18800	197834	3914278800	00	0.00	N	2	1650
140	20220711	18650	18950	19350	18000	182244	3389214050	00	0.00	N	5	-350
141	20220704	19000	18550	19550	17600	247881	4605526950	00	0.00	N	2	300
142	20220627	18700	19250	20650	18400	314438	6181314300	00	0.00	N	5	-200
143	20220620	18900	21650	22100	17800	771853	15258269700	00	0.00	N	5	-2750
144	20220613	21650	24100	24150	21000	600995	13460700800	00	0.00	N	5	-3150
145	20220607	24800	24600	25300	24050	317343	7855681850	00	0.00	N	2	200
146	20220530	24600	24100	25000	24100	174935	4329595500	00	0.00	N	2	600
147	20220523	24000	24750	25050	23700	277335	6707722100	00	0.00	N	5	-650
148	20220516	24650	24650	25150	23800	246607	6043184300	00	0.00	N	2	250
149	20220509	24400	25700	25700	23500	395737	9628847250	00	0.00	N	5	-1250
150	20220502	25650	25800	26250	25500	233647	6040066750	00	0.00	N	5	-450
151	20220425	26100	27400	27400	25600	413138	10935945800	00	0.00	N	5	-1700
152	20220418	27800	27300	27950	26850	499370	13685994550	00	0.00	N	2	450
153	20220411	27350	26100	27650	25850	540575	14525743550	00	0.00	N	2	1150
154	20220404	26200	26700	26850	25700	341673	8959605850	00	0.00	N	5	-450
155	20220328	26650	26600	27300	26350	380198	10216872800	00	0.00	N	5	-50
156	20220321	26700	26150	26950	25800	365115	9626064900	00	0.00	N	2	750
157	20220314	25950	25450	26150	24700	449674	11382800800	00	0.00	N	2	400
158	20220307	25550	26300	26700	25500	328133	8536354950	00	0.00	N	5	-1150
159	20220228	26700	26150	27250	26100	313534	8361316350	00	0.00	N	2	200
160	20220221	26500	27400	28400	26150	871957	23689250000	00	0.00	N	5	-1350
161	20220214	27850	26500	28450	25900	1403083	38304312250	00	0.00	N	2	800
162	20220207	27050	28200	32000	27000	5086659	152717827450	00	0.00	N	5	-1000
163	20220203	28050	28100	28850	27350	366241	10290088250	00	0.00	N	2	250
164	20220124	27800	27150	28600	25250	1081095	28847376050	00	0.00	N	2	550
165	20220117	27250	29500	29500	27000	918968	25711542700	00	0.00	N	5	-2100
166	20220110	29350	29000	30300	28500	1375074	40282495950	00	0.00	N	2	400
167	20220103	28950	29200	30400	27700	1967079	57246254450	00	0.00	N	2	150
168	20211227	28800	27700	29200	27300	1059375	29834897950	00	0.00	N	2	1100
169	20211220	27700	29100	29700	26900	2034643	57389139650	00	0.00	N	5	-1250
170	20211213	28950	26750	28950	26500	1503686	41555196100	00	0.00	N	2	2150
171	20211206	26800	26200	28600	26000	1443120	39744854400	00	0.00	N	2	200
172	20211129	26600	24700	26900	24500	830041	21308497150	00	0.00	N	2	650
173	20211122	25950	27250	27850	25800	1513999	40786830400	00	0.00	N	5	-1000
174	20211115	26950	25800	27300	24800	1210500	31808821950	00	0.00	N	2	1450
175	20211108	25500	25100	25800	23850	624123	15548685150	00	0.00	N	2	400
176	20211101	25100	25650	26000	24850	597346	15189714300	00	0.00	N	5	-550
177	20211025	25650	24750	26650	24500	759946	19676030800	00	0.00	N	2	600
178	20211018	25050	24900	26050	24350	550220	13928508850	00	0.00	N	2	150
179	20211012	24900	23000	25000	22950	364900	8779487750	00	0.00	N	2	1950
180	20211005	22950	24150	24600	22750	576266	13552742150	00	0.00	N	5	-1800
181	20210927	24750	25600	26350	24500	782221	19860913600	00	0.00	N	5	-1000
182	20210923	25750	25350	26700	25300	367604	9561792500	00	0.00	N	5	-100
183	20210913	25850	27800	27950	25100	1765300	46317109900	00	0.00	N	5	-2150
184	20210906	28000	26550	28850	25550	2975576	82270460150	00	0.00	N	2	1600
185	20210830	26400	25850	27450	25350	1860522	49542748500	00	0.00	N	2	750
186	20210823	25650	24000	25900	23750	904724	22533829300	00	0.00	N	2	1750
187	20210817	23900	24650	25750	23200	1368482	34045028700	00	0.00	N	5	-350
188	20210809	24250	24900	25850	23700	1245190	31073418150	00	0.00	N	5	-150
189	20210802	24400	23150	24700	22400	640590	15133771000	00	0.00	N	2	1450
190	20210726	22950	23700	23750	22750	607841	13991417700	00	0.00	N	5	-700
191	20210719	23650	23850	24350	23450	306794	7299173200	00	0.00	N	5	-400
192	20210712	24050	23250	25100	22850	445247	10797812650	00	0.00	N	2	800