KissMeData/377480/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	22150	22150	26500	21400	12331386	286854447700	00	0.00	N	2	450
3	20250507	21700	16300	21700	15990	4054438	80696948945	00	0.00	N	2	5500
4	20250428	16200	17350	17720	16080	477515	8126637500	00	0.00	N	5	-940
5	20250421	17140	17900	18160	17020	536315	9311420310	00	0.00	N	5	-680
6	20250414	17820	18450	20200	17580	2756333	52749093625	00	0.00	N	2	90
7	20250407	17730	14000	18560	13810	3772887	63585155890	00	0.00	N	2	2830
8	20250331	14900	14900	15350	14000	357645	5292571645	00	0.00	N	5	-350
9	20250324	15250	17000	17390	15150	622738	10244064985	00	0.00	N	5	-1490
10	20250317	16740	18660	18690	16330	511330	8953696415	00	0.00	N	5	-1830
11	20250310	18570	17650	19220	16100	901144	16148278465	00	0.00	N	2	890
12	20250304	17680	18500	18790	17300	632719	11423484660	00	0.00	N	5	-1300
13	20250224	18980	22550	23100	18800	1339818	28066107860	00	0.00	N	5	-4120
14	20250217	23100	24400	26800	22850	2544317	63952728650	00	0.00	N	5	-1000
15	20250210	24100	22850	28900	22650	6039528	156386059450	00	0.00	N	2	1400
16	20250203	22700	23250	23950	21500	3333746	76110721100	00	0.00	N	5	-100
17	20250131	22800	25700	25700	22050	2342512	54782406300	00	0.00	N	2	2650
18	20250120	20150	19280	20850	18460	1791752	35249705610	00	0.00	N	2	770
19	20250113	19380	19200	21700	18770	1445504	28641770530	00	0.00	N	2	210
20	20250106	19170	21100	22600	18100	2365714	47973454000	00	0.00	N	5	-1280
21	20241230	20450	18400	20800	18300	2138951	41927978780	00	0.00	N	2	2070
22	20241223	18380	14600	20500	14340	6099587	114561213230	00	0.00	N	2	4340
23	20241216	14040	15340	16680	14000	1449654	22593132230	00	0.00	N	5	-860
24	20241209	14900	13340	15290	12750	748329	10447831020	00	0.00	N	2	990
25	20241202	13910	16380	16810	13210	1231330	18899709190	00	0.00	N	5	-2210
26	20241125	16120	14000	17980	13610	4863938	77289556180	00	0.00	N	2	3010
27	20241118	13110	11000	13690	10920	951232	11866283190	00	0.00	N	2	2100
28	20241111	11010	12210	12330	10460	341907	3848843030	00	0.00	N	5	-1090
29	20241104	12100	10650	12870	10650	1118007	13544865340	00	0.00	N	2	1460
30	20241028	10640	10130	11200	10110	113414	1221270880	00	0.00	N	2	510
31	20241021	10130	10460	10940	10020	129617	1347113870	00	0.00	N	5	-320
32	20241014	10450	11150	11780	10350	128470	1408448730	00	0.00	N	5	-780
33	20241007	11230	11050	12700	11050	233473	2749008190	00	0.00	N	2	190
34	20240930	11040	12150	12280	11040	81760	935825380	00	0.00	N	5	-1110
35	20240923	12150	10580	12220	10480	224599	2575427290	00	0.00	N	2	1390
36	20240919	10760	10880	10970	10460	45352	485604230	00	0.00	N	5	-120
37	20240909	10880	10400	11250	10150	148844	1595793440	00	0.00	N	2	270
38	20240902	10610	11950	12290	10450	131849	1475713400	00	0.00	N	5	-1340
39	20240826	11950	11700	12470	11450	208764	2489954190	00	0.00	N	2	260
40	20240819	11690	11300	12200	11100	223992	2628832050	00	0.00	N	2	360
41	20240812	11330	10670	11650	10670	109739	1237763050	00	0.00	N	2	570
42	20240805	10760	12000	12480	9900	341740	3668182110	00	0.00	N	5	-1920
43	20240729	12680	13230	13980	12300	237713	3102572820	00	0.00	N	5	-550
44	20240722	13230	14640	14740	12600	207792	2796061640	00	0.00	N	5	-1410
45	20240715	14640	16590	16590	14220	185097	2806107660	00	0.00	N	5	-1450
46	20240708	16090	14950	16880	14860	357338	5663968050	00	0.00	N	2	1070
47	20240701	15020	15000	17900	14220	1209154	19526591490	00	0.00	N	2	20
48	20240624	15000	15010	15100	14410	285169	4203184670	00	0.00	N	5	-190
49	20240617	15190	17470	17850	15080	530162	8530223140	00	0.00	N	5	-1990
50	20240610	17180	19640	19670	16480	516344	9325805620	00	0.00	N	5	-2460
51	20240603	19640	19050	19790	19050	116288	2259210920	00	0.00	N	2	530
52	20240527	19110	20950	21050	19080	262788	5245856010	00	0.00	N	5	-1690
53	20240520	20800	22400	22600	20700	183152	3947796000	00	0.00	N	5	-1550
54	20240513	22350	22000	24300	22000	331293	7699441500	00	0.00	N	5	-350
55	20240507	22700	23100	23700	22550	234126	5414898550	00	0.00	N	3	0
56	20240429	22700	21550	23100	21550	193256	4323876950	00	0.00	N	2	1300
57	20240422	21400	20050	22300	20050	234330	4999861850	00	0.00	N	2	1050
58	20240415	20350	22650	22800	19880	398665	8391331700	00	0.00	N	5	-2900
59	20240408	23250	23550	23750	22300	208725	4778009400	00	0.00	N	2	50
60	20240401	23200	25950	26150	23000	427886	10418512650	00	0.00	N	5	-2400
61	20240325	25600	26950	27050	25500	395388	10323086750	00	0.00	N	5	-1250
62	20240318	26850	27300	27700	26500	378981	10186459500	00	0.00	N	5	-300
63	20240311	27150	26700	29100	26050	933327	25729035650	00	0.00	N	2	550
64	20240304	26600	26550	28550	26300	704027	19181448000	00	0.00	N	2	400
65	20240226	26200	27850	28100	26000	397170	10655104850	00	0.00	N	5	-1650
66	20240219	27850	27850	28800	26500	787879	21813300600	00	0.00	N	5	-150
67	20240213	28000	27200	28950	26900	673497	18842750000	00	0.00	N	2	900
68	20240205	27100	26650	27100	25350	335916	8849377250	00	0.00	N	2	350
69	20240129	26750	29050	29100	25100	829917	22308139550	00	0.00	N	5	-2250
70	20240122	29000	30800	31300	28550	2152156	64231420400	00	0.00	N	5	-700
71	20240115	29700	28400	30700	26950	2498373	72727139400	00	0.00	N	2	1100
72	20240108	28600	30700	31850	28250	3685866	110516709050	00	0.00	N	5	-750
73	20240102	29350	26050	30950	25700	3096247	89488074300	00	0.00	N	2	3350
74	20231226	26000	25300	26150	24550	304358	7679933850	00	0.00	N	2	700
75	20231218	25300	25800	27050	25300	531453	13903505700	00	0.00	N	5	-400
76	20231211	25700	26200	27350	25500	631585	16535116950	00	0.00	N	5	-450
77	20231204	26150	27200	27550	24450	846942	21872701850	00	0.00	N	5	-1050
78	20231127	27200	28900	29200	27000	1349326	37694150700	00	0.00	N	5	-1900
79	20231120	29100	29900	31750	28400	1877000	56541112350	00	0.00	N	5	-1150
80	20231113	30250	29450	30250	28400	1726465	50909716000	00	0.00	N	2	1600
81	20231106	28650	28600	30400	27450	2803619	81313894500	00	0.00	N	2	450
82	20231030	28200	23650	29500	23650	4267754	114537602250	00	0.00	N	2	4900
83	20231023	23300	22700	25300	22650	854849	20303638700	00	0.00	N	2	200
84	20231016	23100	26600	26850	21700	1833952	45406720250	00	0.00	N	5	-4150
85	20231010	27250	24600	27700	22550	1532872	39085025650	00	0.00	N	2	2650
86	20231004	24600	26050	26100	23500	551305	13668731450	00	0.00	N	5	-2000
87	20230925	26600	27650	28150	25300	759283	20237345600	00	0.00	N	5	-1100
88	20230918	27700	30750	31300	27000	1851106	53494880950	00	0.00	N	5	-2750
89	20230911	30450	36450	39050	30000	5734420	197067738400	00	0.00	N	5	-5300
90	20230904	35750	35050	36500	32700	5788504	198902909900	00	0.00	N	5	-600
91	20230828	36350	23000	40250	22700	33613572	1170417894350	00	0.00	N	2	13700
92	20230821	22650	23350	24350	21800	869059	20104412650	00	0.00	N	5	-250
93	20230814	22900	23350	24000	21500	661281	14998643900	00	0.00	N	5	-450
94	20230807	23350	27050	27750	23000	1356420	34539928550	00	0.00	N	5	-3700
95	20230731	27050	24200	29900	23200	6619164	182170556850	00	0.00	N	2	3150
96	20230724	23900	26600	26900	21600	1401167	33317657400	00	0.00	N	5	-2200
97	20230717	26100	23700	27050	23000	2178726	55785456750	00	0.00	N	2	2500
98	20230710	23600	22100	24750	21450	1401356	32771119200	00	0.00	N	2	1400
99	20230703	22200	23500	24800	21700	890533	20648589750	00	0.00	N	5	-1050
100	20230626	23250	25900	26600	22850	1124016	27980757800	00	0.00	N	5	-3000
101	20230619	26250	28050	28600	26000	1027603	28250980750	00	0.00	N	5	-2150
102	20230612	28400	29050	30200	27500	1903983	55067801100	00	0.00	N	5	-1100
103	20230605	29500	30200	34700	29500	7502008	241494755500	00	0.00	N	5	-400
104	20230530	29900	27950	30900	27700	2710120	80023987650	00	0.00	N	2	2650
105	20230522	27250	27550	30700	27100	3439825	98663216400	00	0.00	N	2	250
106	20230515	27000	26800	28350	24600	2368018	62733790750	00	0.00	N	2	400
107	20230508	26600	28350	29650	25900	3145433	86927127200	00	0.00	N	5	-1600
108	20230502	28200	31100	33400	28150	4364228	133841777900	00	0.00	N	5	-3500
109	20230424	31700	27900	35450	25650	23691974	737306939500	00	0.00	N	2	5150
110	20230417	26550	25600	28500	22200	7042114	184647561050	00	0.00	N	2	1750
111	20230410	24800	24700	26000	22350	2295725	55007879200	00	0.00	N	5	-750
112	20230403	25550	25400	28900	25200	3247910	88199787100	00	0.00	N	2	700
113	20230327	24850	28450	31800	24850	4923982	142950189900	00	0.00	N	5	-3500
114	20230320	28350	27250	30600	25500	10463575	294982932000	00	0.00	N	2	850
115	20230313	27500	23750	27500	22950	9864891	250853540550	00	0.00	N	2	4000
116	20230306	23500	24250	25550	21900	2247159	53625764100	00	0.00	N	5	-1000
117	20230227	24500	26200	28800	24250	4305047	113835836700	00	0.00	N	5	-1450
118	20230220	25950	23000	27700	22300	8441549	212411002550	00	0.00	N	2	3300
119	20230213	22650	24650	28500	21750	8471403	213665139600	00	0.00	N	5	-2050
120	20230206	24700	26600	30300	24450	11445621	318445226600	00	0.00	N	5	-1650
121	20230130	26350	20700	29650	19990	21730044	568860578870	00	0.00	N	2	6300
122	20230125	20050	21950	23650	19060	3684712	79396459310	00	0.00	N	5	-1350
123	20230116	21400	19350	22450	18800	4428741	91775683650	00	0.00	N	2	1800
124	20230109	19600	16350	20200	16000	6167847	114615002500	00	0.00	N	2	3200
125	20230102	16400	17700	17750	14300	2464047	38162699800	00	0.00	N	5	-1000
126	20221226	17400	17100	17750	16150	852938	14546490050	00	0.00	N	2	100
127	20221219	17300	15750	19650	15600	5172009	94154931900	00	0.00	N	2	1350
128	20221212	15950	13000	17700	13000	3580788	56661588650	00	0.00	N	2	2750
129	20221205	13200	13700	14600	12500	1812939	24773537500	00	0.00	N	5	-550
130	20221128	13750	11900	15450	11400	1910044	26608725200	00	0.00	N	2	1750
131	20221121	12000	12300	13000	10850	656986	7990244500	00	0.00	N	5	-150
132	20221114	12150	12250	12900	11700	180600	2229619350	00	0.00	N	5	-100
133	20221107	12250	11950	12400	11500	129959	1560900200	00	0.00	N	2	550
134	20221031	11700	11850	12150	11050	104010	1210747200	00	0.00	N	2	50
135	20221024	11650	11100	12000	10900	111168	1272336950	00	0.00	N	2	750
136	20221017	10900	10700	11950	10600	98007	1108506300	00	0.00	N	5	-200
137	20221011	11100	12350	12350	10450	186652	2094525050	00	0.00	N	5	-1600
138	20221004	12700	12350	12950	12100	126715	1589390800	00	0.00	N	2	600
139	20220926	12100	13600	13900	11750	269360	3395605600	00	0.00	N	5	-1900
140	20220919	14000	14800	15700	13750	187650	2773737350	00	0.00	N	5	-1050
141	20220913	15050	14950	15450	14350	95728	1424718350	00	0.00	N	2	550
142	20220905	14500	14650	15300	14050	104926	1541038450	00	0.00	N	5	-600
143	20220829	15100	14750	16800	14600	206238	3194981300	00	0.00	N	5	-650
144	20220822	15750	16500	16500	15250	153263	2419326700	00	0.00	N	5	-900
145	20220816	16650	17900	18050	16650	173783	3014592350	00	0.00	N	5	-1000
146	20220808	17650	17650	18400	16150	733915	12771428050	00	0.00	N	5	-50
147	20220801	17700	16250	18250	16250	691162	12119472800	00	0.00	N	2	1350
148	20220725	16350	16000	16600	15650	107807	1737491100	00	0.00	N	2	350
149	20220718	16000	15300	16950	15300	219339	3569802300	00	0.00	N	2	850
150	20220711	15150	16500	16500	15050	223280	3520105900	00	0.00	N	5	-1100
151	20220704	16250	14600	17300	13600	946937	15160041800	00	0.00	N	2	2050
152	20220627	14200	15100	15950	14000	189579	2885079050	00	0.00	N	5	-600
153	20220620	14800	16700	16800	13700	317180	4808083650	00	0.00	N	5	-1950
154	20220613	16750	18400	18500	16250	297646	5195969050	00	0.00	N	5	-2100
155	20220607	18850	20400	20400	18650	235388	4523010100	00	0.00	N	5	-1450
156	20220530	20300	20550	21200	20200	209003	4312904100	00	0.00	N	2	100
157	20220523	20200	21650	21650	20200	693498	14343766050	00	0.00	N	5	-1350
158	20220516	21550	18500	24700	18500	2787095	62368626700	00	0.00	N	2	3500
159	20220509	18050	21000	21000	17800	370955	7038730500	00	0.00	N	5	-3000
160	20220502	21050	21550	23250	21000	289313	6463275050	00	0.00	N	5	-950
161	20220425	22000	21500	23150	21200	373982	8283788500	00	0.00	N	2	300
162	20220418	21700	21450	22100	20400	441322	9307401600	00	0.00	N	2	150
163	20220411	21550	22650	23200	21350	406688	9056627250	00	0.00	N	5	-850
164	20220404	22400	25800	31000	22250	4024319	110583472750	00	0.00	N	5	-3150
165	20220328	25550	27900	28150	25150	1034983	27700124700	00	0.00	N	5	-2150
166	20220321	27700	27600	29550	26850	2206729	61895694750	00	0.00	N	2	100
167	20220314	27600	21800	29550	20700	11472600	290589350600	00	0.00	N	2	7750
168	20220307	19850	19850	20000	18500	176294	3410346550	00	0.00	N	5	-200
169	20220228	20050	19650	20400	19400	180398	3583605950	00	0.00	N	2	350
170	20220221	19700	19550	20750	18800	330537	6552929850	00	0.00	N	5	-600
171	20220214	20300	22200	22300	18000	1415463	28049520450	00	0.00	N	5	-2400
172	20220207	22700	24250	25500	22200	394859	9330255200	00	0.00	N	5	-1350
173	20220203	24050	25000	25300	23350	175262	4255883100	00	0.00	N	5	-500
174	20220124	24550	29450	29700	22700	627735	16527722250	00	0.00	N	5	-5350
175	20220117	29900	31400	32800	28800	1568606	48898439850	00	0.00	N	5	-1450
176	20220110	31350	31950	33650	30000	1033144	32912389000	00	0.00	N	5	-850
177	20220103	32200	32100	32650	29300	1495540	46818525550	00	0.00	N	2	950
178	20211227	31250	28050	32650	27800	2219278	67818442500	00	0.00	N	2	3250
179	20211220	28000	31250	31650	26950	1421952	40690733150	00	0.00	N	5	-3250
180	20211213	31250	33800	35200	30900	1520926	49930670800	00	0.00	N	5	-2700
181	20211206	33950	33500	37450	32650	3555733	124542629100	00	0.00	N	5	-800
182	20211129	34750	29250	40550	28800	8861602	314507851000	00	0.00	N	2	4050
183	20211123	30700	29650	43000	28300	24291053	860370218950	00	0.00	N	2	30700