KissMeData/370090/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	22850	24950	25100	22850	602315	14486995850	00	0.00	N	5	-1650
3	20250210	24500	24700	25750	23450	1065800	26160847550	00	0.00	N	5	-750
4	20250203	25250	25600	26000	21900	2373089	57077861000	00	0.00	N	5	-1000
5	20250131	26250	27300	27900	26150	360843	9743197650	00	0.00	N	5	-150
6	20250120	26400	26500	28300	25800	1154213	31201241300	00	0.00	N	3	0
7	20250113	26400	28050	29800	26150	1470967	41136704100	00	0.00	N	5	-2050
8	20250106	28450	30150	30750	26100	2328662	66430868000	00	0.00	N	5	-800
9	20241230	29250	25000	29250	24700	1803362	50160057750	00	0.00	N	2	3350
10	20241223	25900	26650	27550	24300	2031004	53583052250	00	0.00	N	5	-1350
11	20241216	27250	27750	32700	26600	11906575	350446339300	00	0.00	N	2	1950
12	20241209	25300	21950	27050	20850	3231019	77959102100	00	0.00	N	2	2750
13	20241202	22550	24700	30550	21450	7704311	205559356650	00	0.00	N	5	-1300
14	20241125	23850	27300	28350	23600	3550881	92409750400	00	0.00	N	5	-4050
15	20241118	27900	22100	31750	21850	12351806	338644419250	00	0.00	N	2	7200
16	20241111	20700	21050	24450	20000	4500349	100450057500	00	0.00	N	2	1050
17	20241104	19650	14890	22250	14810	2804887	54535221850	00	0.00	N	2	4750
18	20241028	14900	15590	16310	14850	315511	4943800960	00	0.00	N	5	-780
19	20241021	15680	14960	17090	14180	1173121	18464926470	00	0.00	N	2	720
20	20241014	14960	17400	17570	14890	886917	14435566040	00	0.00	N	5	-3030
21	20241007	17990	22700	23700	17990	2410607	48962562420	00	0.00	N	5	-3910
22	20240930	21900	23050	23950	21500	977078	22305327750	00	0.00	N	5	-800
23	20240923	22700	22100	23650	21750	1331110	30163527150	00	0.00	N	2	600
24	20240919	22100	20000	23450	19110	2883633	62289818510	00	0.00	N	2	2800
25	20240909	19300	16960	20150	16650	6401564	119144154850	00	0.00	N	2	1500
26	20240902	17800	15760	18750	14000	2965010	53653338460	00	0.00	N	2	2070
27	20240826	15730	16040	17320	14700	238508	3822830680	00	0.00	N	5	-340
28	20240819	16070	15420	16250	14870	106786	1674100960	00	0.00	N	2	510
29	20240812	15560	14220	15980	14220	124631	1901690860	00	0.00	N	2	1340
30	20240805	14220	15700	15890	12010	290951	4063699700	00	0.00	N	5	-1880
31	20240729	16100	16890	17300	16100	176409	2942949460	00	0.00	N	5	-800
32	20240722	16900	20000	20200	16850	267699	4836637940	00	0.00	N	5	-3150
33	20240715	20050	22200	22550	19850	170219	3568989120	00	0.00	N	5	-1850
34	20240708	21900	22750	24250	21200	379370	8715429600	00	0.00	N	5	-850
35	20240701	22750	20800	23800	20550	456407	10284421550	00	0.00	N	2	2200
36	20240624	20550	21000	21200	20350	116529	2416669300	00	0.00	N	5	-450
37	20240617	21000	22100	22800	20950	263376	5752469850	00	0.00	N	5	-1400
38	20240610	22400	22100	23650	21600	342172	7748571950	00	0.00	N	2	100
39	20240603	22300	22450	23150	22000	117897	2637361100	00	0.00	N	3	0
40	20240527	22300	23700	24950	22150	277372	6506881700	00	0.00	N	5	-1400
41	20240520	23700	22600	25000	22450	352283	8344767950	00	0.00	N	2	1150
42	20240513	22550	23200	23450	22450	150959	3465489150	00	0.00	N	5	-850
43	20240507	23400	24750	25300	23150	301174	7293021300	00	0.00	N	5	-1000
44	20240429	24400	24300	27800	24000	1946696	50602544550	00	0.00	N	2	1800
45	20240422	22600	21100	24400	20350	541166	12124497700	00	0.00	N	2	1500
46	20240415	21100	23450	23650	20300	314104	6973360650	00	0.00	N	5	-2750
47	20240408	23850	24250	24700	22600	469697	11182412750	00	0.00	N	2	1550
48	20240401	22300	23550	24250	21700	289280	6633391800	00	0.00	N	5	-1200
49	20240325	23500	23650	23900	21600	672491	15296781000	00	0.00	N	5	-150
50	20240318	23650	23900	25050	23500	315238	7650200700	00	0.00	N	5	-200
51	20240311	23850	23700	25300	23300	425576	10254227550	00	0.00	N	5	-100
52	20240304	23950	25150	25350	23550	334042	8059507900	00	0.00	N	5	-1150
53	20240226	25100	27000	27200	25050	215348	5570714650	00	0.00	N	5	-1900
54	20240219	27000	27650	28000	26950	248514	6806663250	00	0.00	N	5	-950
55	20240213	27950	27200	29100	27200	442947	12428447900	00	0.00	N	2	900
56	20240205	27050	26750	27750	26000	286510	7759103300	00	0.00	N	2	450
57	20240129	26600	27450	29550	25250	1295706	35453229800	00	0.00	N	5	-650
58	20240122	27250	28950	30400	26800	733961	20834069000	00	0.00	N	5	-1150
59	20240115	28400	29500	30050	27350	517225	14734673450	00	0.00	N	5	-1200
60	20240108	29600	30700	31600	29300	550657	16814948350	00	0.00	N	5	-1050
61	20240102	30650	33400	34550	30300	778245	25102472000	00	0.00	N	5	-2750
62	20231226	33400	32900	34800	32050	646501	21649925100	00	0.00	N	2	350
63	20231218	33050	31450	33900	31200	846462	27402191450	00	0.00	N	2	1500
64	20231211	31550	33300	33950	31350	718737	23379587650	00	0.00	N	5	-1500
65	20231204	33050	33600	34200	30900	812143	26451542800	00	0.00	N	5	-150
66	20231127	33200	34000	37350	32650	2157092	75957333700	00	0.00	N	5	-250
67	20231120	33450	33150	37300	32150	2592628	89485550050	00	0.00	N	2	950
68	20231113	32500	28600	34950	26950	2247705	73341136500	00	0.00	N	2	4350
69	20231106	28150	30900	31600	27550	897716	26760003050	00	0.00	N	5	-2500
70	20231030	30650	33250	33700	26500	1632819	48413408150	00	0.00	N	5	-1950
71	20231023	32600	33050	35050	30700	1218263	40105840700	00	0.00	N	5	-800
72	20231016	33400	31900	35100	31300	1719569	57986922250	00	0.00	N	2	1200
73	20231010	32200	32900	33550	31250	755839	24575016750	00	0.00	N	5	-250
74	20231004	32450	30150	32550	30050	666457	20989113200	00	0.00	N	2	1600
75	20230925	30850	29600	31000	28950	437567	13165883750	00	0.00	N	2	800
76	20230918	30050	33300	33800	28550	1625015	50846172150	00	0.00	N	5	-3200
77	20230911	33250	31500	39800	30400	10764874	397410253200	00	0.00	N	2	2150
78	20230904	31100	31800	35700	30200	2296338	74927159100	00	0.00	N	2	50
79	20230828	31050	26250	33450	26050	2279183	69954093050	00	0.00	N	2	5050
80	20230821	26000	26250	27900	25800	487541	13076163800	00	0.00	N	2	150
81	20230814	25850	27900	27900	24550	660344	17256705200	00	0.00	N	5	-2850
82	20230807	28700	31350	31400	27150	1022979	29368154600	00	0.00	N	5	-2850
83	20230731	31550	34500	37900	31000	2183838	74661301100	00	0.00	N	5	-2250
84	20230724	33800	34850	36550	30450	2011730	67801831550	00	0.00	N	5	-1800
85	20230717	35600	29000	39300	28000	9461037	319368402650	00	0.00	N	2	8900
86	20230710	26700	26750	28750	25850	587213	16015218250	00	0.00	N	3	0
87	20230703	26700	27850	28600	26200	573531	15697721250	00	0.00	N	5	-1050
88	20230626	27750	27150	27800	25500	447379	11898514350	00	0.00	N	2	750
89	20230619	27000	27850	28500	26150	517791	14018936200	00	0.00	N	5	-750
90	20230612	27750	30400	31700	27350	1296407	37979272000	00	0.00	N	5	-2600
91	20230605	30350	27900	31600	27100	1148977	34271882850	00	0.00	N	2	2600
92	20230530	27750	26600	28550	26600	805306	22369090000	00	0.00	N	2	1200
93	20230522	26550	29750	31650	26250	2055160	58605444450	00	0.00	N	5	-3200
94	20230515	29750	28450	33900	27500	2096163	63265176950	00	0.00	N	2	300
95	20230508	29450	25300	31300	24750	6169238	173861764200	00	0.00	N	2	4800
96	20230502	24650	23300	25200	23000	630085	15159884300	00	0.00	N	2	1150
97	20230424	23500	23000	24500	22150	1966539	46101393750	00	0.00	N	2	950
98	20230417	22550	21200	23100	20500	1056366	22964866200	00	0.00	N	2	1150
99	20230410	21400	18800	21750	18550	1417968	29054434740	00	0.00	N	2	2600
100	20230403	18800	18810	19120	18100	377340	7076806260	00	0.00	N	2	50
101	20230327	18750	20650	20700	18700	331550	6463459210	00	0.00	N	5	-1850
102	20230320	20600	19730	20900	19390	361858	7295068460	00	0.00	N	2	1230
103	20230313	19370	19800	20250	18390	290187	5569190680	00	0.00	N	5	-580
104	20230306	19950	22800	22900	19800	625931	13514641400	00	0.00	N	5	-2950
105	20230227	22900	20850	23100	19970	2015496	43803002690	00	0.00	N	2	2150
106	20230220	20750	21000	21250	20000	310637	6408954500	00	0.00	N	5	-400
107	20230213	21150	21100	21900	20450	353459	7490571400	00	0.00	N	5	-200
108	20230206	21350	21750	22350	21000	418615	9048913050	00	0.00	N	5	-400
109	20230130	21750	20900	21750	20000	405191	8499601750	00	0.00	N	2	950
110	20230125	20800	20300	21450	20300	162098	3367133750	00	0.00	N	2	500
111	20230116	20300	20000	21100	19700	282875	5744502150	00	0.00	N	2	300
112	20230109	20000	18000	21350	18000	1058988	21385185850	00	0.00	N	2	2100
113	20230102	17900	18550	18750	17050	164126	2914915300	00	0.00	N	5	-550
114	20221226	18450	19200	19750	18000	136728	2591998850	00	0.00	N	5	-700
115	20221219	19150	20600	20900	19150	239650	4801291500	00	0.00	N	5	-1400
116	20221212	20550	20350	20600	19000	391085	7771656150	00	0.00	N	2	100
117	20221205	20450	21150	23900	20350	1234672	26906652200	00	0.00	N	5	-550
118	20221128	21000	19350	21300	18800	924760	19031739900	00	0.00	N	2	1750
119	20221121	19250	19500	19650	18750	166963	3204415150	00	0.00	N	5	-250
120	20221114	19500	20050	20450	19450	285626	5710271650	00	0.00	N	5	-450
121	20221107	19950	18900	20150	18800	284219	5562420650	00	0.00	N	2	1100
122	20221031	18850	19350	19650	18700	287960	5503806150	00	0.00	N	5	-450
123	20221024	19300	20250	20450	19250	226252	4452557950	00	0.00	N	5	-50
124	20221017	19350	19100	21400	18900	307733	6176336450	00	0.00	N	5	-50
125	20221011	19400	21200	21300	18850	394581	7863582100	00	0.00	N	5	-2350
126	20221004	21750	21200	23350	21000	705561	15758376850	00	0.00	N	2	1300
127	20220926	20450	24900	24900	19950	1108227	24788595450	00	0.00	N	5	-4950
128	20220919	25400	23250	26250	22200	2162348	53184738150	00	0.00	N	2	1800
129	20220913	23600	22700	24750	21950	818783	19181033900	00	0.00	N	2	1450
130	20220905	22150	23400	23800	21900	377000	8605431550	00	0.00	N	5	-1700
131	20220829	23850	23300	25450	22600	1077037	25864636300	00	0.00	N	5	-450
132	20220822	24300	25000	25350	23500	743094	18195817900	00	0.00	N	5	-1300
133	20220816	25600	27650	28050	25500	556240	14866888150	00	0.00	N	5	-1850
134	20220808	27450	28250	29050	26850	978482	27328258050	00	0.00	N	5	-900
135	20220801	28350	26700	30800	26450	3371487	96542965300	00	0.00	N	2	1800
136	20220725	26550	26550	27400	25250	978404	25522616900	00	0.00	N	5	-150
137	20220718	26700	26350	28350	25500	1473489	39935261450	00	0.00	N	2	500
138	20220711	26200	30600	31600	26000	2999917	86981135650	00	0.00	N	5	-4500
139	20220704	30700	29000	31700	28100	8650182	261302692200	00	0.00	N	2	1900
140	20220627	28800	23550	33300	23500	13526736	406438849500	00	0.00	N	2	5500
141	20220620	23300	24700	29100	22300	8453650	223711587100	00	0.00	N	5	-1250
142	20220613	24550	26700	30450	22150	15857928	430069136200	00	0.00	N	5	-1050
143	20220607	25600	22350	28450	21300	13166838	337213364300	00	0.00	N	2	3250
144	20220530	22350	22150	23750	21850	2332787	53192179850	00	0.00	N	2	800
145	20220523	21550	22550	24350	20550	4473478	99736739700	00	0.00	N	5	-350
146	20220516	21900	16800	24500	16600	7277755	157860084950	00	0.00	N	2	5500
147	20220509	16400	18850	18900	16200	352312	6049860850	00	0.00	N	5	-2450
148	20220502	18850	20100	20750	18750	302372	5961640550	00	0.00	N	5	-1600
149	20220425	20450	22300	23200	20450	1298173	28829811850	00	0.00	N	5	-1550
150	20220418	22000	21550	22650	21250	1045519	22976151500	00	0.00	N	2	400
151	20220411	21600	21350	22000	21000	758071	16240789800	00	0.00	N	2	400
152	20220404	21200	21000	21800	20850	701425	14945442300	00	0.00	N	2	150
153	20220328	21050	22550	22650	20850	975637	21115798050	00	0.00	N	5	-850
154	20220321	21900	21650	22050	20150	1613295	33488957500	00	0.00	N	2	300
155	20220314	21600	21100	23300	19750	1177030	25313461200	00	0.00	N	2	450
156	20220307	21150	24700	24700	21000	869150	19610593100	00	0.00	N	5	-4200
157	20220228	25350	26050	26900	25150	1604273	41768256000	00	0.00	N	5	-550
158	20220223	25900	30000	39000	25800	10406381	327364379150	00	0.00	N	2	25900