KissMeData/330860/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	13410	13770	14490	13290	504020	7034874910	00	0.00	N	5	-430
3	20250210	13840	13280	14670	12750	853082	11714801680	00	0.00	N	2	530
4	20250203	13310	11400	14090	10760	732090	9252388320	00	0.00	N	2	1670
5	20250131	11640	12100	12480	11640	44206	522775950	00	0.00	N	5	-840
6	20250120	12480	12330	13530	12150	380611	4875399530	00	0.00	N	2	180
7	20250113	12300	11930	12750	11870	236589	2902620330	00	0.00	N	2	450
8	20250106	11850	11180	12450	11170	441358	5285656070	00	0.00	N	2	900
9	20241230	10950	10410	11080	10260	50886	543794270	00	0.00	N	2	440
10	20241223	10510	10270	11380	10270	112819	1210742460	00	0.00	N	2	250
11	20241216	10260	10400	11380	10250	264791	2895927210	00	0.00	N	5	-40
12	20241209	10300	9400	10590	8790	242299	2337559350	00	0.00	N	2	580
13	20241202	9720	10120	10450	9370	218681	2162014140	00	0.00	N	5	-470
14	20241125	10190	10170	10790	10050	180920	1883366210	00	0.00	N	5	-40
15	20241118	10230	10700	10760	10000	168285	1741821600	00	0.00	N	5	-460
16	20241111	10690	12890	13140	10030	376564	4153751820	00	0.00	N	5	-2220
17	20241104	12910	12880	13600	12660	148012	1943652090	00	0.00	N	2	20
18	20241028	12890	12490	13330	12160	181088	2317190000	00	0.00	N	2	540
19	20241021	12350	13000	13500	12220	162428	2075821580	00	0.00	N	5	-620
20	20241014	12970	13600	14300	12890	135398	1826120240	00	0.00	N	5	-630
21	20241007	13600	13890	14400	13600	117557	1642723360	00	0.00	N	5	-160
22	20240930	13760	14750	14750	13740	56257	789621250	00	0.00	N	5	-810
23	20240923	14570	12850	14880	12770	205711	2878597030	00	0.00	N	2	1680
24	20240919	12890	13400	13610	12820	104016	1362776870	00	0.00	N	5	-510
25	20240909	13400	12540	13950	12000	238263	3142726330	00	0.00	N	2	560
26	20240902	12840	15020	15120	12820	254249	3516574380	00	0.00	N	5	-2290
27	20240826	15130	16400	16400	14860	147437	2261256050	00	0.00	N	5	-900
28	20240819	16030	16420	16940	15810	165259	2710729670	00	0.00	N	5	-370
29	20240812	16400	15460	16880	15460	174621	2821797230	00	0.00	N	2	940
30	20240805	15460	17050	17350	13980	489171	7513816360	00	0.00	N	5	-2150
31	20240729	17610	18300	19370	17590	256734	4702826250	00	0.00	N	5	-570
32	20240722	18180	19660	19700	17860	346861	6467641970	00	0.00	N	5	-1760
33	20240715	19940	21250	21700	19660	319776	6562907140	00	0.00	N	5	-1260
34	20240708	21200	22050	23050	21200	343986	7557445750	00	0.00	N	5	-1250
35	20240701	22450	24300	24950	21150	837029	19127516550	00	0.00	N	5	-1800
36	20240624	24250	24250	24850	23200	401135	9614498800	00	0.00	N	5	-400
37	20240617	24650	27400	27800	24650	550361	14569567750	00	0.00	N	5	-3300
38	20240610	27950	28000	28500	27050	636235	17716642850	00	0.00	N	2	100
39	20240603	27850	27500	28050	26500	845353	23075182950	00	0.00	N	2	350
40	20240527	27500	25800	32300	25100	5166983	154378358850	00	0.00	N	2	1750
41	20240520	25750	27650	27750	25600	418515	11144895350	00	0.00	N	5	-2000
42	20240513	27750	27300	28450	27000	320240	8851369650	00	0.00	N	2	450
43	20240507	27300	29550	30200	27150	492769	14251607400	00	0.00	N	5	-2050
44	20240429	29350	29500	29800	28050	388788	11235578350	00	0.00	N	2	50
45	20240422	29300	30600	30900	28500	803791	23653129850	00	0.00	N	5	-1950
46	20240415	31250	30200	34750	29750	2607391	84438447850	00	0.00	N	5	-50
47	20240408	31300	33350	33450	29950	922592	28872080700	00	0.00	N	5	-1450
48	20240401	32750	33100	35600	31700	3013176	102203777900	00	0.00	N	3	0
49	20240325	32750	32550	33750	31400	1547969	50335002750	00	0.00	N	2	200
50	20240318	32550	36550	36850	32300	2634894	92360012650	00	0.00	N	5	-3600
51	20240311	36150	38300	46400	36150	15808375	656241541650	00	0.00	N	5	-250
52	20240304	36400	36200	39000	34100	6522694	239311946050	00	0.00	N	2	1100
53	20240226	35300	39800	40600	34950	3991227	147811757800	00	0.00	N	5	-5450
54	20240219	40750	29050	42650	28100	18331451	690344171550	00	0.00	N	2	11050
55	20240213	29700	24800	32550	24800	4787122	144085428000	00	0.00	N	2	4950
56	20240205	24750	25200	25300	23100	375941	9053795300	00	0.00	N	3	0
57	20240129	24750	27850	28400	24000	901792	23075791800	00	0.00	N	5	-2950
58	20240122	27700	29950	31400	27400	2313091	68054193800	00	0.00	N	5	-1150
59	20240115	28850	28100	29700	25000	1367485	37580820300	00	0.00	N	2	600
60	20240108	28250	27200	32700	27200	3522220	107082349450	00	0.00	N	2	1600
61	20240102	26650	27200	28200	26050	541171	14717923100	00	0.00	N	5	-550
62	20231226	27200	25550	27750	24750	390343	10392883900	00	0.00	N	2	1650
63	20231218	25550	26250	27650	25050	460259	12120081700	00	0.00	N	5	-400
64	20231211	25950	25750	30400	24650	1487246	40698345850	00	0.00	N	2	650
65	20231204	25300	25250	25800	23500	591431	14421892450	00	0.00	N	3	0
66	20231127	25300	20150	25950	20150	1350384	32754188300	00	0.00	N	2	5000
67	20231120	20300	21200	21450	20050	180414	3757756150	00	0.00	N	5	-850
68	20231113	21150	19690	21850	18860	325979	6780513820	00	0.00	N	2	1980
69	20231106	19170	19670	20350	18700	125581	2475764120	00	0.00	N	5	-110
70	20231030	19280	18100	19400	17290	120897	2209881980	00	0.00	N	2	1130
71	20231023	18150	18980	19500	18000	118864	2224785460	00	0.00	N	5	-1100
72	20231016	19250	20000	20450	18750	88692	1736588080	00	0.00	N	5	-950
73	20231010	20200	20200	20500	19460	63121	1266569930	00	0.00	N	2	100
74	20231004	20100	20000	20450	19050	62172	1222499700	00	0.00	N	2	110
75	20230925	19990	19750	20700	19300	82646	1641730900	00	0.00	N	5	-110
76	20230918	20100	22550	22700	19550	383716	7969824900	00	0.00	N	5	-3100
77	20230911	23200	22700	25900	21650	809318	19193218100	00	0.00	N	2	600
78	20230904	22600	24500	24650	22150	208021	4862649000	00	0.00	N	5	-1600
79	20230828	24200	22350	24200	21550	267352	6109939450	00	0.00	N	2	2050
80	20230821	22150	23750	24250	21450	377424	8473358650	00	0.00	N	5	-1750
81	20230814	23900	25250	25250	22800	250018	5993904400	00	0.00	N	5	-1500
82	20230807	25400	25900	26900	25000	203583	5222862000	00	0.00	N	5	-750
83	20230731	26150	28400	28800	25400	356196	9637013800	00	0.00	N	5	-1950
84	20230724	28100	28550	29300	26100	498243	13839551050	00	0.00	N	5	-900
85	20230717	29000	29250	31700	28100	766866	22880322450	00	0.00	N	5	-550
86	20230710	29550	25500	29600	24650	703381	19573618350	00	0.00	N	2	3700
87	20230703	25850	28100	28400	25500	486500	13119040850	00	0.00	N	5	-2150
88	20230626	28000	25400	28350	25350	1281971	34721835250	00	0.00	N	2	2850
89	20230619	25150	24800	25800	22550	548804	13319460800	00	0.00	N	2	700
90	20230612	24450	24200	24850	23250	247269	5929601900	00	0.00	N	2	500
91	20230605	23950	24100	24400	23350	85504	2047318500	00	0.00	N	5	-200
92	20230530	24150	24300	25500	23800	193230	4738546950	00	0.00	N	2	550
93	20230522	23600	23250	24250	23000	162137	3840932050	00	0.00	N	2	350
94	20230515	23250	20900	23650	20500	194139	4318467000	00	0.00	N	2	2200
95	20230508	21050	22350	22900	20900	147688	3235696450	00	0.00	N	5	-1050
96	20230502	22100	23450	23800	22050	114297	2604763150	00	0.00	N	5	-1350
97	20230424	23450	24300	24600	23050	182661	4332255900	00	0.00	N	5	-1250
98	20230417	24700	26300	26500	24100	260441	6572392350	00	0.00	N	5	-1550
99	20230410	26250	25500	27300	25300	425464	11233036150	00	0.00	N	2	300
100	20230403	25950	28000	28000	24600	659540	17325511000	00	0.00	N	5	-2050
101	20230327	28000	24550	30500	23650	1712484	45932999150	00	0.00	N	2	4350
102	20230320	23650	22550	24200	21850	456092	10479085000	00	0.00	N	2	1150
103	20230313	22500	21250	22900	20600	329822	7186460850	00	0.00	N	2	1100
104	20230306	21400	21650	23450	21350	424797	9424365000	00	0.00	N	5	-200
105	20230227	21600	21550	22400	21150	183652	3982627100	00	0.00	N	5	-100
106	20230220	21700	22400	22900	21200	324992	7174811700	00	0.00	N	5	-500
107	20230213	22200	20950	24600	20150	1141943	26336146500	00	0.00	N	2	1450
108	20230206	20750	20250	21450	20000	174163	3632471250	00	0.00	N	2	200
109	20230130	20550	20200	20650	19410	229432	4601991660	00	0.00	N	2	450
110	20230125	20100	20300	20550	19950	93680	1893193120	00	0.00	N	2	600
111	20230116	19500	20050	20050	18950	80382	1573343100	00	0.00	N	5	-450
112	20230109	19950	19100	20100	18900	111051	2174545550	00	0.00	N	2	1200
113	20230102	18750	17950	18900	16550	195667	3468894050	00	0.00	N	2	750
114	20221226	18000	19550	19750	17600	229209	4249293350	00	0.00	N	5	-1550
115	20221219	19550	20700	21000	19450	94651	1893434000	00	0.00	N	5	-1200
116	20221212	20750	20550	21450	20200	74483	1545125350	00	0.00	N	3	0
117	20221205	20750	22150	22550	20500	95769	2028735300	00	0.00	N	5	-1400
118	20221128	22150	23000	23200	21900	79794	1791692550	00	0.00	N	5	-850
119	20221121	23000	24100	24100	21950	134245	3041124100	00	0.00	N	5	-1050
120	20221114	24050	24900	25850	24050	224673	5586437550	00	0.00	N	5	-200
121	20221107	24250	21950	24500	21950	135037	3167333100	00	0.00	N	2	2300
122	20221031	21950	22550	23650	21350	135340	3063437800	00	0.00	N	5	-200
123	20221024	22150	21000	23200	21000	149537	3327255400	00	0.00	N	2	1550
124	20221017	20600	20200	21750	20200	59939	1260909950	00	0.00	N	5	-350
125	20221011	20950	22050	22050	20250	62042	1319442400	00	0.00	N	5	-1900
126	20221004	22850	20850	23650	20800	101635	2267179400	00	0.00	N	2	2350
127	20220926	20500	22800	23200	19600	214370	4556574750	00	0.00	N	5	-3050
128	20220919	23550	25600	26200	23400	139642	3424136700	00	0.00	N	5	-2050
129	20220913	25600	25700	27700	25400	86703	2278550000	00	0.00	N	2	50
130	20220905	25550	27000	27200	25550	85000	2213306200	00	0.00	N	5	-1500
131	20220829	27050	27000	28650	26850	96785	2676605500	00	0.00	N	5	-1400
132	20220822	28450	28700	29250	26750	147749	4120909750	00	0.00	N	5	-1000
133	20220816	29450	29550	30150	28950	110668	3279848100	00	0.00	N	2	200
134	20220808	29250	29650	30000	28350	141667	4119638600	00	0.00	N	5	-400
135	20220801	29650	30300	30300	29250	109873	3262259600	00	0.00	N	5	-500
136	20220725	30150	29200	30650	28900	143786	4285460600	00	0.00	N	2	800
137	20220718	29350	27650	30100	27500	227571	6543900550	00	0.00	N	2	2200
138	20220711	27150	28500	28550	25900	270980	7264658650	00	0.00	N	5	-1400
139	20220704	28550	28150	29400	27250	248102	7040220450	00	0.00	N	2	400
140	20220627	28150	29650	30800	28000	181330	5366062550	00	0.00	N	5	-1200
141	20220620	29350	33100	33100	27650	374080	11111810400	00	0.00	N	5	-3650
142	20220613	33000	37100	37700	31050	432012	14723677750	00	0.00	N	5	-5500
143	20220607	38500	40500	40700	38350	177642	7004441350	00	0.00	N	5	-2200
144	20220530	40700	41450	41450	40500	116228	4752261350	00	0.00	N	5	-250
145	20220523	40950	42100	42750	40900	126827	5264326700	00	0.00	N	5	-1000
146	20220516	41950	42100	43000	41400	172830	7279316900	00	0.00	N	2	150
147	20220509	41800	42450	42800	40800	199114	8323854650	00	0.00	N	5	-1200
148	20220502	43000	42300	43700	42200	123473	5309551750	00	0.00	N	2	300
149	20220425	42700	43350	43700	41800	216343	9259530300	00	0.00	N	5	-1350
150	20220418	44050	43000	44750	43000	176734	7804609200	00	0.00	N	2	750
151	20220411	43300	44050	44300	42700	115360	4995178250	00	0.00	N	5	-900
152	20220404	44200	44450	44850	42850	240690	10570729850	00	0.00	N	5	-150
153	20220328	44350	43550	45350	43100	235647	10397236300	00	0.00	N	2	800
154	20220321	43550	43400	44500	42900	203421	8848760750	00	0.00	N	2	400
155	20220314	43150	42750	43800	41400	265708	11342530050	00	0.00	N	2	500
156	20220307	42650	43000	43500	40350	357629	14942873350	00	0.00	N	5	-1250
157	20220228	43900	42950	44450	42600	195092	8480097850	00	0.00	N	2	550
158	20220221	43350	43150	45000	42500	279406	12184390200	00	0.00	N	5	-550
159	20220214	43900	44000	44850	42350	382514	16691792950	00	0.00	N	5	-1000
160	20220207	44900	46800	47000	44600	362223	16625813050	00	0.00	N	5	-1300
161	20220203	46200	47150	47150	45500	169478	7826769600	00	0.00	N	2	250
162	20220124	45950	45150	46300	43650	470995	21214467450	00	0.00	N	2	300
163	20220117	45650	49300	50300	45300	718225	33886709200	00	0.00	N	5	-3500
164	20220110	49150	50500	51100	48800	663172	33022838850	00	0.00	N	5	-1850
165	20220103	51000	51300	54200	48550	1316711	68478073900	00	0.00	N	2	800
166	20211227	50200	50200	50600	49100	469699	23362932600	00	0.00	N	2	350
167	20211220	49850	48650	50800	47350	620755	30508988800	00	0.00	N	2	850
168	20211213	49000	48400	51000	48350	607902	30097679250	00	0.00	N	2	750
169	20211206	48250	51000	56000	48150	1973444	101335153900	00	0.00	N	5	-3650
170	20211129	51900	43900	54900	42500	2445127	123369760250	00	0.00	N	2	7350
171	20211122	44550	47700	49750	44450	1130765	53732608550	00	0.00	N	5	-2200
172	20211115	46750	46100	47400	45050	591731	27366672900	00	0.00	N	2	1100
173	20211108	45650	49950	51100	43850	1416988	65477028250	00	0.00	N	5	-4150
174	20211101	49800	49100	51700	47950	880486	43928133550	00	0.00	N	2	700
175	20211025	49100	45650	49900	44850	801071	38340513250	00	0.00	N	2	3400
176	20211018	45700	49500	50800	45050	875343	41505163100	00	0.00	N	5	-3650
177	20211012	49350	44650	50000	44050	676502	32354586950	00	0.00	N	2	4500
178	20211005	44850	44150	46300	43800	292006	13117133300	00	0.00	N	5	-500
179	20210927	45350	46550	46900	43500	629229	28346574200	00	0.00	N	5	-1350
180	20210923	46700	47000	47850	45800	318060	14820645700	00	0.00	N	5	-1200
181	20210913	47900	51200	51500	46850	1332750	65154410750	00	0.00	N	5	-2700
182	20210906	50600	48450	51000	44800	2336426	107184514514	00	0.00	N	2	2150
183	20210830	48450	46600	48900	44100	1624803	73785551800	00	0.00	N	2	2200
184	20210823	46250	42800	47000	42800	1223628	54272782000	00	0.00	N	2	4250
185	20210817	42000	48000	48450	41950	867905	38079743900	00	0.00	N	5	-6500
186	20210809	48500	53100	56000	46500	1126554	58108487250	00	0.00	N	5	-4600
187	20210802	53100	47750	53400	47750	781497	39586174600	00	0.00	N	2	5800
188	20210726	47300	46800	48900	46750	257732	12332207450	00	0.00	N	2	550
189	20210719	46750	46200	47600	45150	214721	9925111650	00	0.00	N	2	50
190	20210712	46700	48050	48350	46550	211616	10066620600	00	0.00	N	5	-1300