KissMeData/356860/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	21700	20900	24450	20200	12569094	276243114950	00	0.00	N	2	3140
3	20250210	18560	14150	18560	13760	5202457	89054336180	00	0.00	N	2	4230
4	20250203	14330	13100	14410	12310	514875	6888027330	00	0.00	N	2	840
5	20250131	13490	13750	13890	13450	125197	1701493610	00	0.00	N	5	-960
6	20250120	14450	13100	15000	12810	838631	11915187890	00	0.00	N	2	1500
7	20250113	12950	13510	13540	12790	260467	3402853690	00	0.00	N	5	-630
8	20250106	13580	13500	14190	13230	446386	6152081010	00	0.00	N	2	110
9	20241230	13470	12940	13790	12580	221552	2927699180	00	0.00	N	2	530
10	20241223	12940	12730	13560	12650	223071	2908075650	00	0.00	N	2	240
11	20241216	12700	12770	13750	12640	439483	5820608790	00	0.00	N	2	70
12	20241209	12630	11110	12750	10650	424508	4927546960	00	0.00	N	2	1080
13	20241202	11550	12500	12520	11100	361686	4281461700	00	0.00	N	5	-700
14	20241125	12250	12720	13500	12200	386516	5014250070	00	0.00	N	5	-360
15	20241118	12610	12780	13170	12080	406870	5126498860	00	0.00	N	5	-30
16	20241111	12640	14120	14120	11740	894896	11241909930	00	0.00	N	5	-1440
17	20241104	14080	13580	14340	13150	866275	11972981690	00	0.00	N	2	850
18	20241028	13230	13100	15800	13040	4531746	65984811900	00	0.00	N	2	650
19	20241021	12580	12380	13850	11510	1185757	15151586770	00	0.00	N	2	100
20	20241014	12480	12880	13350	12160	239475	3051259370	00	0.00	N	5	-390
21	20241007	12870	12800	13480	12630	182276	2385652100	00	0.00	N	2	100
22	20240930	12770	13300	13300	12500	126395	1629901230	00	0.00	N	5	-590
23	20240923	13360	12300	13800	12110	407414	5365851470	00	0.00	N	2	1060
24	20240919	12300	12620	12690	12010	137780	1689800770	00	0.00	N	5	-180
25	20240909	12480	11570	13100	11270	325229	3996791950	00	0.00	N	2	590
26	20240902	11890	14400	14420	11820	470991	6083186990	00	0.00	N	5	-2470
27	20240826	14360	15180	15350	14040	300525	4346881230	00	0.00	N	5	-790
28	20240819	15150	16060	16400	14990	406273	6377521030	00	0.00	N	5	-980
29	20240812	16130	15320	16450	15240	400809	6375330580	00	0.00	N	2	830
30	20240805	15300	16680	17050	13690	749666	11435086100	00	0.00	N	5	-2030
31	20240729	17330	18460	20050	17220	549720	10239818220	00	0.00	N	5	-1070
32	20240722	18400	19300	19380	18120	416260	7761951610	00	0.00	N	5	-900
33	20240715	19300	22000	22200	19000	876369	17627706750	00	0.00	N	5	-2650
34	20240708	21950	23700	24000	21700	586391	13385256900	00	0.00	N	5	-2050
35	20240701	24000	24200	25350	21750	1290151	30139953050	00	0.00	N	2	400
36	20240624	23600	23450	23950	22350	607224	14045293450	00	0.00	N	5	-50
37	20240617	23650	25800	25800	23100	896883	21813003450	00	0.00	N	5	-2100
38	20240610	25750	25650	26750	25200	773386	20143563250	00	0.00	N	2	350
39	20240603	25400	25050	25800	24650	472334	11879254800	00	0.00	N	2	350
40	20240527	25050	25150	27150	24500	1097714	28581441250	00	0.00	N	2	250
41	20240520	24800	26500	26650	24650	1040520	26804086550	00	0.00	N	5	-1700
42	20240513	26500	26900	27750	25800	1396222	37633490250	00	0.00	N	5	-250
43	20240507	26750	30300	32550	26550	3278231	96627368300	00	0.00	N	5	-2950
44	20240429	29700	29050	30300	27900	2004136	58594558450	00	0.00	N	2	1250
45	20240422	28450	26000	28500	25650	1686075	45872304950	00	0.00	N	2	1750
46	20240415	26700	27600	29900	25900	3460168	95819775150	00	0.00	N	5	-1400
47	20240408	28100	30500	30600	27100	2006127	57466687950	00	0.00	N	5	-2000
48	20240401	30100	26750	31750	26650	6143073	179707920700	00	0.00	N	2	3600
49	20240325	26500	26800	27800	25000	2056431	53980899350	00	0.00	N	3	0
50	20240318	26500	26800	28300	25850	2381005	64063506850	00	0.00	N	5	-300
51	20240311	26800	26700	29750	25750	3233891	90037096250	00	0.00	N	5	-1200
52	20240304	28000	24100	31600	24000	9014387	260647546850	00	0.00	N	2	4450
53	20240226	23550	23850	24650	22750	683823	16080379000	00	0.00	N	5	-500
54	20240219	24050	26050	26700	23850	984093	24710387500	00	0.00	N	5	-2100
55	20240213	26150	24700	28100	24400	1185907	31085614350	00	0.00	N	2	2050
56	20240205	24100	24500	24550	23000	591483	14078820100	00	0.00	N	5	-200
57	20240129	24300	27650	28500	23650	1271977	32426437300	00	0.00	N	5	-3450
58	20240122	27750	30400	30800	27650	1106922	32418845500	00	0.00	N	5	-1950
59	20240115	29700	28550	30200	27000	1205333	34458646900	00	0.00	N	2	1250
60	20240108	28450	30050	31000	28150	1558506	45881211650	00	0.00	N	5	-1700
61	20240102	30150	31150	33000	29850	2417312	76029270650	00	0.00	N	5	-400
62	20231226	30550	30350	31200	29300	1806782	54890822200	00	0.00	N	2	800
63	20231218	29750	26900	32250	26050	3838201	115066216350	00	0.00	N	2	3050
64	20231211	26700	25400	28400	25000	1392301	37328694150	00	0.00	N	2	1700
65	20231204	25000	27200	27250	24300	742168	18913127450	00	0.00	N	5	-1350
66	20231127	26350	24350	27650	23900	1365961	36048408550	00	0.00	N	2	2000
67	20231120	24350	26150	26350	24150	627860	15861806550	00	0.00	N	5	-1800
68	20231113	26150	24200	26650	22850	1367242	34731171300	00	0.00	N	2	2050
69	20231106	24100	24400	25200	23350	863314	20929792500	00	0.00	N	5	-50
70	20231030	24150	24650	25500	22650	943042	22529158050	00	0.00	N	5	-500
71	20231023	24650	22500	25800	21950	922560	22309162650	00	0.00	N	2	1950
72	20231016	22700	25050	25750	22500	837105	20254617350	00	0.00	N	5	-2750
73	20231010	25450	24200	25850	23800	568406	14229010900	00	0.00	N	2	1400
74	20231004	24050	23650	24250	22800	234409	5512023750	00	0.00	N	2	50
75	20230925	24000	22900	24100	22700	286893	6685606100	00	0.00	N	2	900
76	20230918	23100	25400	25900	22600	691021	16789054800	00	0.00	N	5	-3050
77	20230911	26150	25100	26700	24700	888872	22991324000	00	0.00	N	2	750
78	20230904	25400	27050	27150	24550	1318100	34254434550	00	0.00	N	5	-750
79	20230828	26150	23400	26850	23050	1091347	27504648200	00	0.00	N	2	3050
80	20230821	23100	24950	25700	23100	1111417	27033416750	00	0.00	N	5	-1700
81	20230814	24800	22400	25350	22150	1149547	27620528350	00	0.00	N	2	1950
82	20230807	22850	22100	23700	21700	1074623	24270336650	00	0.00	N	2	550
83	20230731	22300	26350	26350	22050	1511766	35846722350	00	0.00	N	5	-3900
84	20230724	26200	25150	26950	24200	1686394	43231866050	00	0.00	N	2	1000
85	20230717	25200	28900	29750	24950	2007924	53878784900	00	0.00	N	5	-4150
86	20230710	29350	27000	31400	25800	3358084	95833681150	00	0.00	N	2	2100
87	20230703	27250	26800	31700	26700	3254057	94295541150	00	0.00	N	2	850
88	20230626	26400	25700	27400	25000	2238142	58871486050	00	0.00	N	2	300
89	20230619	26100	25900	26600	23850	2692244	68050896000	00	0.00	N	3	0
90	20230612	26100	22600	27000	21600	4202100	105163885200	00	0.00	N	2	3400
91	20230605	22700	21650	22950	21050	831315	18198380950	00	0.00	N	2	1050
92	20230530	21650	23000	24050	21500	1779020	40472207500	00	0.00	N	5	-700
93	20230522	22350	22900	23750	21100	2978909	66930057400	00	0.00	N	5	-550
94	20230515	22900	18250	23000	17850	2492063	54028685780	00	0.00	N	2	4650
95	20230508	18250	19260	19680	17650	352638	6601095080	00	0.00	N	5	-880
96	20230502	19130	20200	20450	18970	382992	7484078420	00	0.00	N	5	-570
97	20230424	19700	19260	19930	18250	941150	18031548870	00	0.00	N	2	370
98	20230417	19330	19790	20600	19290	1084952	21598575310	00	0.00	N	5	-460
99	20230410	19790	19140	21350	18510	2722154	55301784360	00	0.00	N	2	950
100	20230403	18840	18130	19140	17510	1073100	19775240190	00	0.00	N	2	710
101	20230327	18130	17900	19410	17400	1160419	21455785360	00	0.00	N	2	340
102	20230320	17790	17230	17970	16440	511103	8770556350	00	0.00	N	2	790
103	20230313	17000	16900	17150	15710	518248	8550508330	00	0.00	N	2	140
104	20230306	16860	17160	17740	16800	406682	7032371340	00	0.00	N	5	-190
105	20230227	17050	17600	17600	16820	290728	4984246860	00	0.00	N	5	-570
106	20230220	17620	17890	18150	17510	375646	6683231460	00	0.00	N	5	-360
107	20230213	17980	18090	18870	17720	791837	14502021290	00	0.00	N	5	-170
108	20230206	18150	18300	18940	18000	711172	13137407520	00	0.00	N	5	-260
109	20230130	18410	18260	19330	17690	1733421	32171611700	00	0.00	N	2	530
110	20230125	17880	17290	18040	17270	619340	10953330390	00	0.00	N	2	680
111	20230116	17200	20300	20400	16650	1483764	26783591950	00	0.00	N	5	-3100
112	20230109	20300	20550	21600	20250	712123	14852189300	00	0.00	N	2	200
113	20230102	20100	18750	20300	17750	510757	9837875000	00	0.00	N	2	1300
114	20221226	18800	17700	18900	17700	268083	4936218000	00	0.00	N	2	900
115	20221219	17900	19500	19500	17500	367993	6762651400	00	0.00	N	5	-1600
116	20221212	19500	19950	20300	19150	321846	6332580500	00	0.00	N	5	-850
117	20221205	20350	21300	21600	20000	419585	8627314500	00	0.00	N	5	-1250
118	20221128	21600	23200	23200	21150	181938	4092532350	00	0.00	N	5	-1600
119	20221121	23200	22000	23850	21800	587778	13500507150	00	0.00	N	2	1200
120	20221114	22000	21475	23500	20500	834895	18207840750	00	0.00	N	2	525
121	20221107	21475	21250	21950	20575	630758	13443883150	00	0.00	N	2	100
122	20221031	21375	18350	22375	18075	1693398	35801715100	00	0.00	N	2	3425
123	20221024	17950	17675	19050	17425	476076	8611529550	00	0.00	N	2	750
124	20221017	17200	17775	18550	17000	219788	3895270550	00	0.00	N	5	-950
125	20221011	18150	18125	18675	17575	308026	5555968450	00	0.00	N	5	-675
126	20221004	18825	16625	19275	16525	494322	8889244300	00	0.00	N	2	2625
127	20220926	16200	18550	18575	15625	810082	13872356750	00	0.00	N	5	-2750
128	20220919	18950	21775	22250	18950	847874	17340749150	00	0.00	N	5	-2800
129	20220913	21750	21025	22100	20750	512724	11036686100	00	0.00	N	2	1075
130	20220905	20675	20900	21275	20175	318798	6609231500	00	0.00	N	5	-475
131	20220829	21150	19925	22625	19925	761980	16422426750	00	0.00	N	2	75
132	20220822	21075	20825	21925	20650	490644	10451296350	00	0.00	N	5	-225
133	20220816	21300	20825	21925	20700	682700	14561350300	00	0.00	N	2	475
134	20220808	20825	19950	21025	19025	834304	16857692200	00	0.00	N	2	725
135	20220801	20100	21125	21500	19950	470842	9677829950	00	0.00	N	5	-675
136	20220725	20775	18950	21450	18800	826334	16827808350	00	0.00	N	2	1700
137	20220718	19075	19400	20000	18975	526546	10212281300	00	0.00	N	3	0
138	20220711	19075	18725	19375	17700	561872	10453430250	00	0.00	N	2	500
139	20220704	18575	17525	19150	16800	573718	10418333900	00	0.00	N	2	1000
140	20220627	17575	19600	19975	17500	758700	14389871350	00	0.00	N	5	-1850
141	20220620	19425	21525	21525	18450	1135412	22269178600	00	0.00	N	5	-1825
142	20220613	21250	21000	23000	20450	1330672	28898665050	00	0.00	N	5	-325
143	20220607	21575	21775	22425	20875	1033754	22428098850	00	0.00	N	5	-50
144	20220530	21625	23725	23900	21400	909772	20410431950	00	0.00	N	5	-1775
145	20220523	23400	24325	24525	22875	1042596	24639692500	00	0.00	N	5	-925
146	20220516	24325	24500	25000	23500	1729728	41953158000	00	0.00	N	2	225
147	20220509	24100	20150	24525	18800	3197288	71972340350	00	0.00	N	2	3700
148	20220502	20400	20450	21300	20225	546312	11386531000	00	0.00	N	5	-225
149	20220425	20625	19825	21700	19700	1714152	35324029500	00	0.00	N	2	800
150	20220418	19825	17550	20750	17500	1056162	20759108750	00	0.00	N	2	2025
151	20220411	17800	16800	17850	16600	170198	2941721450	00	0.00	N	2	1000
152	20220404	16800	16950	17325	16575	92410	1563916750	00	0.00	N	5	-275
153	20220328	17075	17325	17425	16850	117424	2000487050	00	0.00	N	5	-300
154	20220321	17375	17050	17625	16600	187518	3208782750	00	0.00	N	2	350
155	20220314	17025	15950	17025	15600	154030	2522964700	00	0.00	N	2	1050
156	20220307	15975	16025	16375	15650	77166	1230003950	00	0.00	N	5	-400
157	20220228	16375	15800	16575	15725	106114	1714599900	00	0.00	N	2	550
158	20220221	15825	16075	16250	15425	131904	2087839000	00	0.00	N	5	-350
159	20220214	16175	16250	16375	15000	249106	3921310650	00	0.00	N	5	-375
160	20220207	16550	17775	17775	16525	162630	2773996800	00	0.00	N	5	-1225
161	20220203	17775	17500	18050	17400	67158	1190816900	00	0.00	N	2	575
162	20220124	17200	17900	18200	15850	364964	6208639350	00	0.00	N	5	-1050
163	20220117	18250	19550	19575	17100	384316	7111427000	00	0.00	N	5	-1250
164	20220110	19500	19850	20100	18600	329148	6361244300	00	0.00	N	5	-625
165	20220103	20125	20500	21300	19400	790470	16146336400	00	0.00	N	5	-225
166	20211227	20350	19500	20750	18500	605062	11842514500	00	0.00	N	2	900
167	20211220	19450	18725	19850	18325	385284	7433669800	00	0.00	N	2	725
168	20211213	18725	18700	19125	18325	193750	3622346750	00	0.00	N	5	-75
169	20211206	18800	18750	19525	18625	236050	4479522950	00	0.00	N	5	-375
170	20211129	19175	17300	19400	16875	356912	6523871450	00	0.00	N	2	875
171	20211122	18300	20375	20975	18300	621572	12337223700	00	0.00	N	5	-1750
172	20211115	20050	19925	20275	18500	592078	11496062750	00	0.00	N	2	825
173	20211108	19225	18800	19300	17475	422252	7810025200	00	0.00	N	2	425
174	20211101	18800	19100	19650	18150	298232	5618368350	00	0.00	N	5	-125
175	20211025	18925	16575	19775	16525	572384	10615851950	00	0.00	N	2	2150
176	20211018	16775	16725	17750	16475	176392	3007606650	00	0.00	N	5	-25
177	20211012	16800	16125	17250	15550	175850	2894668800	00	0.00	N	2	600
178	20211005	16200	17125	17425	15300	294034	4755296050	00	0.00	N	5	-1325
179	20210927	17525	19900	19900	17500	365844	6780935850	00	0.00	N	5	-2375
180	20210923	19900	19850	20125	19300	150124	2944570650	00	0.00	N	5	-100
181	20210913	20000	20500	21225	19775	368842	7537942150	00	0.00	N	5	-450
182	20210906	20450	22175	22175	19650	647388	13355566250	00	0.00	N	5	-1525
183	20210830	21975	21925	22225	21075	487744	10518720750	00	0.00	N	2	225
184	20210823	21750	21475	22900	21000	803956	17795994800	00	0.00	N	2	650
185	20210817	21100	24150	24150	20875	981146	22083967700	00	0.00	N	5	-3050
186	20210809	24150	25500	26600	23550	2437540	60750994350	00	0.00	N	5	-1350
187	20210802	25500	21250	25650	20450	3349780	79180479300	00	0.00	N	2	4250
188	20210726	21250	20525	22400	20225	1257992	26932912300	00	0.00	N	2	950
189	20210719	20300	20850	20850	19850	409194	8288320350	00	0.00	N	5	-650
190	20210712	20950	19650	21175	19650	1381740	28351708300	00	0.00	N	2	1375