KissMeData/085370/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20231016	36700	36700	36700	36700	0	0	00	0.00	N	3	0
3	20231010	36700	36700	36750	36700	138003	5064742750	00	0.00	N	5	-50
4	20231004	36750	36700	36800	36700	15889	583171000	00	0.00	N	3	0
5	20230925	36750	36700	36750	36700	257942	9466970750	00	0.00	N	2	50
6	20230918	36700	37000	37000	36700	67762	2487846350	00	0.00	N	5	-350
7	20230911	37050	36750	37950	36700	436079	16041581550	00	0.00	N	2	300
8	20230904	36750	36700	36750	36700	209806	7701846750	00	0.00	N	2	50
9	20230828	36700	36700	36750	36700	419927	15414798200	00	0.00	N	3	0
10	20230821	36700	36750	36800	36600	287717	10565126100	00	0.00	N	5	-50
11	20230814	36750	36750	36950	36600	471737	17316947300	00	0.00	N	2	250
12	20230807	36500	36300	36800	36150	223992	8143046550	00	0.00	N	3	0
13	20230731	36500	36550	36650	36500	343700	12556201850	00	0.00	N	5	-50
14	20230724	36550	36400	36700	36400	994848	36300341000	00	0.00	N	2	200
15	20230717	36350	36400	36650	36350	830898	30257526750	00	0.00	N	2	100
16	20230710	36250	36450	36600	36100	1604682	58467255200	00	0.00	N	5	-150
17	20230703	36400	36350	36450	36350	1178963	42914019100	00	0.00	N	3	0
18	20230626	36400	36350	36450	36350	1879939	68370662550	00	0.00	N	2	50
19	20230619	36350	36250	36400	36250	1515994	55054197700	00	0.00	N	2	100
20	20230612	36250	36200	36600	36200	6552134	237311038100	00	0.00	N	2	100
21	20230605	36150	28750	36300	28500	13621239	467299303550	00	0.00	N	2	7750
22	20230530	28400	26750	28450	26350	1467913	40419282100	00	0.00	N	2	1950
23	20230522	26450	26450	27250	25150	1222925	32155062650	00	0.00	N	2	150
24	20230515	26300	24700	26450	23700	1306637	32958728150	00	0.00	N	2	1500
25	20230508	24800	27950	28000	24150	2231255	57243932600	00	0.00	N	5	-3100
26	20230502	27900	26200	28400	25500	1529451	42058064800	00	0.00	N	2	2000
27	20230424	25900	27500	29850	24500	4419274	121113715650	00	0.00	N	5	-400
28	20230417	26300	25500	27650	25000	2534313	66613393800	00	0.00	N	2	800
29	20230410	25500	25350	26900	24650	1580535	40606979050	00	0.00	N	5	-250
30	20230403	25750	25450	26750	25000	1826346	47427226900	00	0.00	N	2	350
31	20230327	25400	24300	26250	23300	1727811	43093331650	00	0.00	N	2	1100
32	20230320	24300	24500	24950	23300	1523533	36871609849	00	0.00	N	5	-300
33	20230313	24600	23800	25200	22550	2467993	59184783300	00	0.00	N	2	550
34	20230306	24050	25550	25850	23950	3435023	85884732100	00	0.00	N	5	-1600
35	20230227	25650	23500	27650	23350	4048452	104675082850	00	0.00	N	2	2050
36	20230220	23600	25450	25450	23350	1387906	33524452700	00	0.00	N	5	-1600
37	20230213	25200	25000	26000	23950	1497708	37837042700	00	0.00	N	2	200
38	20230206	25000	23800	25950	23350	1708326	42250517350	00	0.00	N	2	1150
39	20230130	23850	23200	24250	21800	1999947	45896506650	00	0.00	N	2	600
40	20230125	23250	22000	23800	21850	1665666	38056205100	00	0.00	N	2	1250
41	20230116	22000	18950	22050	18450	2844712	58788923050	00	0.00	N	2	3050
42	20230109	18950	18400	19550	18200	987986	18605353900	00	0.00	N	2	800
43	20230102	18150	19650	19700	18000	1104194	20533515750	00	0.00	N	5	-1600
44	20221226	19750	19250	20600	19000	1758139	34512074900	00	0.00	N	2	650
45	20221219	19100	20100	20150	18950	986051	19278980100	00	0.00	N	5	-1200
46	20221212	20300	20800	21200	19950	802830	16443466500	00	0.00	N	5	-500
47	20221205	20800	21200	21250	19700	1187953	24505809400	00	0.00	N	2	50
48	20221128	20750	19200	21550	18550	2424674	49152784300	00	0.00	N	2	1650
49	20221121	19100	18100	19300	17850	782437	14491732950	00	0.00	N	2	950
50	20221114	18150	18550	18650	17850	1140063	20664663950	00	0.00	N	5	-350
51	20221107	18500	17900	20000	17650	2384517	45315843550	00	0.00	N	2	700
52	20221031	17800	17700	18800	17600	591121	10730163200	00	0.00	N	2	100
53	20221024	17700	18550	18600	17550	678441	12228964500	00	0.00	N	5	-550
54	20221017	18250	18000	19050	17850	850418	15648649950	00	0.00	N	5	-100
55	20221011	18350	17550	18550	16850	834946	14850357850	00	0.00	N	2	600
56	20221004	17750	16900	18250	16450	1062780	18574233750	00	0.00	N	2	1800
57	20220926	15950	16600	16750	15100	1097454	17621774900	00	0.00	N	5	-1150
58	20220919	17100	17800	18950	17000	1436550	25848738300	00	0.00	N	5	-700
59	20220913	17800	18500	18850	17550	731633	13180978500	00	0.00	N	5	-300
60	20220905	18100	18600	19250	17800	743490	13690871400	00	0.00	N	5	-550
61	20220829	18650	17950	19350	17750	992218	18332832500	00	0.00	N	5	-100
62	20220822	18750	20000	20250	18450	1279612	24326527600	00	0.00	N	5	-1650
63	20220816	20400	20300	21350	20050	1337231	27903156300	00	0.00	N	2	200
64	20220808	20200	19600	21750	19050	2627302	53973546150	00	0.00	N	2	500
65	20220801	19700	20300	20700	19500	1332828	26699569400	00	0.00	N	5	-500
66	20220725	20200	17950	20350	17750	2007411	38858891200	00	0.00	N	2	2200
67	20220718	18000	18400	19050	17750	1429902	26286742550	00	0.00	N	5	-150
68	20220711	18150	17800	18750	17200	1494143	26970126450	00	0.00	N	2	250
69	20220704	17900	17100	18750	16750	2014604	35738788850	00	0.00	N	2	1400
70	20220627	16500	18100	18250	16000	1818703	31183640550	00	0.00	N	5	-1400
71	20220620	17900	18000	18550	16350	1864274	32657441800	00	0.00	N	5	-50
72	20220613	17950	19300	20200	17150	2407953	45098633200	00	0.00	N	5	-2150
73	20220607	20100	20750	21200	19850	1220126	25123541050	00	0.00	N	5	-700
74	20220530	20800	24050	24650	19950	3737395	82163857250	00	0.00	N	5	-3150
75	20220523	23950	21700	24400	21450	2199380	51057898250	00	0.00	N	2	2550
76	20220516	21400	22550	22650	20350	1618372	34784096950	00	0.00	N	5	-700
77	20220509	22100	23700	23750	21200	3374749	75016433050	00	0.00	N	5	-1150
78	20220502	23250	26600	28200	22950	4146267	105041522050	00	0.00	N	5	-3500
79	20220425	26750	27850	28200	25350	2124274	56339277800	00	0.00	N	5	-1750
80	20220418	28500	27200	29250	26750	1844586	51811783500	00	0.00	N	2	900
81	20220411	27600	28500	29650	26850	1896111	52642331150	00	0.00	N	5	-1100
82	20220404	28700	28300	29550	27450	1748688	49682364050	00	0.00	N	2	450
83	20220328	28250	25850	28450	24800	2483240	66072840000	00	0.00	N	2	2400
84	20220321	25850	23700	26500	22250	3591253	89131526700	00	0.00	N	2	2150
85	20220314	23700	23650	25450	22600	2663927	64338338950	00	0.00	N	2	250
86	20220307	23450	23200	24050	22400	1463418	34042041400	00	0.00	N	5	-150
87	20220228	23600	20650	24100	20350	2401430	54527945600	00	0.00	N	2	3200
88	20220221	20400	21250	21650	19050	2879780	58460425900	00	0.00	N	5	-1200
89	20220214	21600	19250	21950	18750	2578148	53389455350	00	0.00	N	2	2000
90	20220207	19600	20150	20850	19100	1474703	29270734200	00	0.00	N	5	-500
91	20220203	20100	18650	20300	18550	1397283	27339689000	00	0.00	N	2	1950
92	20220124	18150	18400	18550	16850	1004694	17831204450	00	0.00	N	5	-550
93	20220117	18700	19300	19550	18250	1257232	23722813000	00	0.00	N	3	0
94	20220110	18700	18300	18850	17700	966490	17675870800	00	0.00	N	2	300
95	20220103	18400	19850	20300	17800	2719497	52187351950	00	0.00	N	5	-950
96	20211227	19350	17500	19650	17150	3037409	56850999350	00	0.00	N	2	2000
97	20211220	17350	16750	17700	16700	1691889	28919233050	00	0.00	N	2	300
98	20211213	17050	16850	17250	16350	1339491	22429847000	00	0.00	N	2	150
99	20211206	16900	17500	18800	16350	2633700	46483554700	00	0.00	N	5	-750
100	20211129	17650	14350	18050	14200	3162319	50925498400	00	0.00	N	2	2850
101	20211122	14800	15500	15650	14300	1620096	24266150000	00	0.00	N	5	-700
102	20211115	15500	16500	16500	14950	1606811	25151621750	00	0.00	N	5	-750
103	20211108	16250	16850	17100	15250	2313124	37442210100	00	0.00	N	5	-600
104	20211101	16850	18950	19650	15850	4437350	77584818200	00	0.00	N	5	-2000
105	20211025	18850	19500	19850	18600	1266347	24247599150	00	0.00	N	5	-450
106	20211018	19300	19200	21000	18500	2462582	48382902300	00	0.00	N	2	100
107	20211012	19200	19500	19750	17550	2398418	44990688600	00	0.00	N	5	-500
108	20211005	19700	19750	20500	18950	1615172	31892973750	00	0.00	N	5	-200
109	20210927	19900	19900	21300	18350	2854846	56564358400	00	0.00	N	5	-350
110	20210923	20250	18600	20650	18050	1579666	31199569350	00	0.00	N	2	1450
111	20210913	18800	18200	19100	17400	1407820	25772515700	00	0.00	N	2	550
112	20210906	18250	18850	20150	17800	2517505	47694725050	00	0.00	N	5	-550
113	20210830	18800	19050	19200	16450	4409099	79759168700	00	0.00	N	2	50
114	20210823	18750	19450	19800	17500	4084329	76332535900	00	0.00	N	5	-450
115	20210817	19200	21650	21700	18700	4266811	86800311250	00	0.00	N	5	-2600
116	20210809	21800	17700	22500	17350	9781599	207038956250	00	0.00	N	2	4050
117	20210802	17750	16550	18050	16550	3296467	57863386250	00	0.00	N	2	1100
118	20210726	16650	17500	17550	16300	1582857	26508115350	00	0.00	N	5	-550
119	20210719	17200	15900	17450	15200	2521977	41500992850	00	0.00	N	2	1100
120	20210712	16100	15150	17100	15000	3147787	51422722500	00	0.00	N	2	850