KissMeData/214260/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	17110	16760	17980	16490	228398	3910492420	00	0.00	N	2	200
3	20250210	16910	15530	18300	15070	437033	7345232660	00	0.00	N	2	1420
4	20250203	15490	14100	16630	13550	280112	4241975540	00	0.00	N	2	1290
5	20250131	14200	14110	15500	14090	40983	593697160	00	0.00	N	5	-270
6	20250120	14470	14850	15100	13810	332754	4703101300	00	0.00	N	5	-380
7	20250113	14850	16690	16730	14640	173711	2676759140	00	0.00	N	5	-1520
8	20250106	16370	15910	17020	15900	230661	3797972930	00	0.00	N	2	460
9	20241230	15910	14300	16170	14300	114646	1778032350	00	0.00	N	2	1500
10	20241223	14410	15000	15590	14320	119265	1770688610	00	0.00	N	5	-790
11	20241216	15200	15900	16500	14670	278050	4276438270	00	0.00	N	5	-660
12	20241209	15860	15100	16360	14210	227523	3469078880	00	0.00	N	2	280
13	20241202	15580	15810	16390	14250	359454	5551011880	00	0.00	N	5	-290
14	20241125	15870	16150	16800	15590	438846	7143670720	00	0.00	N	5	-110
15	20241118	15980	13350	18260	13080	1910422	31507480460	00	0.00	N	2	2500
16	20241111	13480	15390	15600	13000	309353	4283260860	00	0.00	N	5	-1920
17	20241104	15400	16320	16720	14750	386329	6056785730	00	0.00	N	5	-990
18	20241028	16390	17530	19000	16220	341761	5981868610	00	0.00	N	5	-1140
19	20241021	17530	20250	20250	16690	396265	7449795130	00	0.00	N	5	-2570
20	20241014	20100	21150	22150	19110	1626491	33451187410	00	0.00	N	5	-450
21	20241007	20550	18330	21500	18060	1516872	30577977670	00	0.00	N	2	2400
22	20240930	18150	20000	20350	18050	394410	7449422930	00	0.00	N	5	-2000
23	20240923	20150	22250	22350	19610	1842449	38770791470	00	0.00	N	5	-1700
24	20240919	21850	21550	22500	21100	886333	19303695350	00	0.00	N	5	-300
25	20240909	22150	15700	23400	15610	6318545	128119920280	00	0.00	N	2	5850
26	20240902	16300	21800	21850	16040	1735479	33666229790	00	0.00	N	5	-5300
27	20240826	21600	17550	22400	17120	5676387	116254950040	00	0.00	N	2	4250
28	20240819	17350	18440	20550	17020	1264779	23672188880	00	0.00	N	5	-1370
29	20240812	18720	19850	22650	17850	4375584	87572043880	00	0.00	N	5	-770
30	20240805	19490	20550	22750	18500	2818638	58514402360	00	0.00	N	5	-2010
31	20240729	21500	24450	25250	20550	2640300	59467959250	00	0.00	N	5	-3500
32	20240722	25000	25700	30000	22650	8783111	223681545800	00	0.00	N	5	-1650
33	20240715	26650	15920	31500	14870	15254875	379345116640	00	0.00	N	2	10770
34	20240708	15880	10000	16500	9490	3225723	47239452560	00	0.00	N	2	5980
35	20240701	9900	10120	10940	9300	202376	2066734840	00	0.00	N	3	0
36	20240624	9900	10000	10330	9300	222149	2176594140	00	0.00	N	5	-100
37	20240617	10000	12480	12640	9800	255596	2781289180	00	0.00	N	5	-2530
38	20240610	12530	12180	12640	11800	129224	1574267820	00	0.00	N	2	90
39	20240603	12440	12770	12770	11800	143551	1752608820	00	0.00	N	5	-130
40	20240527	12570	13300	13390	12420	127053	1630796120	00	0.00	N	5	-730
41	20240520	13300	14250	14540	13100	88322	1205649120	00	0.00	N	5	-1070
42	20240513	14370	14180	14450	13810	70125	988403320	00	0.00	N	2	150
43	20240507	14220	14100	14230	13510	47872	659675730	00	0.00	N	2	190
44	20240429	14030	13370	14360	13220	78775	1092347250	00	0.00	N	2	670
45	20240422	13360	13320	13890	13120	60789	815704680	00	0.00	N	2	40
46	20240415	13320	15100	15750	13100	265290	3645460530	00	0.00	N	5	-2020
47	20240408	15340	16600	16600	15340	56505	898016320	00	0.00	N	5	-1260
48	20240401	16600	17030	17280	16010	103077	1715175160	00	0.00	N	5	-510
49	20240325	17110	17750	17950	16820	160061	2769524000	00	0.00	N	5	-500
50	20240318	17610	17100	17770	17080	130314	2266227280	00	0.00	N	2	610
51	20240311	17000	17110	17550	16670	133473	2282994390	00	0.00	N	5	-120
52	20240304	17120	16260	17700	16020	203767	3445596910	00	0.00	N	2	860
53	20240226	16260	16560	16600	15720	300299	4597507260	00	0.00	N	5	-210
54	20240219	16470	18110	18300	16380	94245	1617369690	00	0.00	N	5	-1650
55	20240213	18120	16680	18170	16670	107311	1865140470	00	0.00	N	2	1440
56	20240205	16680	16540	17000	16000	50298	818504930	00	0.00	N	2	80
57	20240129	16600	17420	17600	15830	131233	2169404920	00	0.00	N	5	-990
58	20240122	17590	18190	18390	17220	111667	1986884080	00	0.00	N	5	-700
59	20240115	18290	18610	19100	18090	101328	1874337680	00	0.00	N	5	-320
60	20240108	18610	19600	19940	18550	130048	2495741660	00	0.00	N	5	-1000
61	20240102	19610	19470	20150	19050	108732	2140998080	00	0.00	N	2	320
62	20231226	19290	19350	19450	18800	71818	1375799600	00	0.00	N	2	10
63	20231218	19280	19150	19920	18530	230407	4469698660	00	0.00	N	2	550
64	20231211	18730	18710	18930	18150	121345	2240962270	00	0.00	N	2	40
65	20231204	18690	18500	19480	18240	177242	3327328270	00	0.00	N	2	130
66	20231127	18560	20150	20200	18240	183509	3497674180	00	0.00	N	5	-1590
67	20231120	20150	19950	20550	19650	107803	2158927350	00	0.00	N	2	600
68	20231113	19550	20400	20400	19460	128682	2558335790	00	0.00	N	5	-500
69	20231106	20050	20750	21650	19610	189517	3886109030	00	0.00	N	5	-450
70	20231030	20500	19560	21050	19040	130574	2590724120	00	0.00	N	2	1130
71	20231023	19370	19110	20250	18610	147290	2827848490	00	0.00	N	2	100
72	20231016	19270	21450	22100	18830	395949	8061544370	00	0.00	N	5	-2480
73	20231010	21750	22000	24000	21050	296253	6623260600	00	0.00	N	5	-450
74	20231004	22200	23700	24100	21500	182390	4093875800	00	0.00	N	5	-2150
75	20230925	24350	24600	25250	23350	169622	4086446900	00	0.00	N	5	-650
76	20230918	25000	27600	28800	24500	822152	22365171000	00	0.00	N	5	-2950
77	20230911	27950	28100	28800	26300	716555	19755620050	00	0.00	N	2	300
78	20230904	27650	24800	29500	24100	1650731	45267686800	00	0.00	N	2	2900
79	20230828	24750	25650	29300	23850	1493280	39718199800	00	0.00	N	5	-1050
80	20230821	25800	23500	26500	23300	776246	19528924400	00	0.00	N	2	2300
81	20230814	23500	29050	29450	23200	781330	20277041500	00	0.00	N	5	-6200
82	20230807	29700	25600	31450	25200	4445757	129670699400	00	0.00	N	2	3700
83	20230731	26000	27200	28700	25550	1035473	28257913750	00	0.00	N	5	-600
84	20230724	26600	26600	28800	21250	3685341	92329957500	00	0.00	N	5	-200
85	20230717	26800	20700	27450	19500	1900718	46318180280	00	0.00	N	2	6890
86	20230710	19910	19620	20800	19080	129490	2570821410	00	0.00	N	2	200
87	20230703	19710	21950	21950	19000	163254	3285068830	00	0.00	N	5	-2140
88	20230626	21850	19000	22350	19000	252974	5331102720	00	0.00	N	2	2720
89	20230619	19130	20150	20900	18930	185480	3618265350	00	0.00	N	5	-1170
90	20230612	20300	20650	22600	20050	168951	3528704900	00	0.00	N	5	-550
91	20230605	20850	21950	22050	20550	70584	1484879350	00	0.00	N	5	-900
92	20230530	21750	22050	22750	21500	91443	2004342800	00	0.00	N	5	-500
93	20230522	22250	23400	24000	21600	144189	3251403700	00	0.00	N	5	-1150
94	20230515	23400	22400	24450	21500	165578	3823045650	00	0.00	N	2	1000
95	20230508	22400	18970	22750	18800	201225	4213140480	00	0.00	N	2	3690
96	20230502	18710	18590	19350	18320	123068	2323020950	00	0.00	N	2	270
97	20230424	18440	24750	24950	17500	735999	15042993020	00	0.00	N	5	-6110
98	20230417	24550	25800	29500	24300	701782	18582879300	00	0.00	N	5	-850
99	20230410	25400	26150	26900	24050	307079	7663618250	00	0.00	N	5	-1000
100	20230403	26400	26050	27250	24850	444887	11605510750	00	0.00	N	2	350
101	20230327	26050	25200	26500	24400	210731	5337313050	00	0.00	N	2	600
102	20230320	25450	25400	26500	23900	221646	5560429500	00	0.00	N	2	50
103	20230313	25400	26350	26800	24400	307561	7894436600	00	0.00	N	5	-1250
104	20230306	26650	22400	28350	22200	893114	22875346850	00	0.00	N	2	4400
105	20230227	22250	21400	24600	20000	463977	10311818650	00	0.00	N	2	750
106	20230220	21500	23000	23150	21400	202744	4494590550	00	0.00	N	5	-1550
107	20230213	23050	24650	25000	22550	311330	7471338350	00	0.00	N	5	-1450
108	20230206	24500	20900	25550	20700	600423	13917332900	00	0.00	N	2	3450
109	20230130	21050	22000	22150	20450	276582	5860689550	00	0.00	N	5	-500
110	20230125	21550	20250	22450	19670	252061	5335832160	00	0.00	N	2	1750
111	20230116	19800	19200	21950	18700	446030	9003535600	00	0.00	N	2	900
112	20230109	18900	17100	19400	16900	217948	4020169300	00	0.00	N	2	2000
113	20230102	16900	15600	17450	15100	140287	2275106850	00	0.00	N	2	1000
114	20221226	15900	16200	16850	15000	138168	2200864700	00	0.00	N	5	-400
115	20221219	16300	17650	17700	16000	171407	2894417550	00	0.00	N	5	-1350
116	20221212	17650	18750	18750	17500	100671	1815508450	00	0.00	N	5	-950
117	20221205	18600	18850	19450	17300	128199	2351527400	00	0.00	N	5	-250
118	20221128	18850	18850	19200	18000	94001	1749756650	00	0.00	N	2	150
119	20221121	18700	19700	19950	18450	91783	1732020600	00	0.00	N	5	-1050
120	20221114	19750	19600	21650	19250	176238	3543582150	00	0.00	N	2	400
121	20221107	19350	19800	20050	19000	106501	2076820400	00	0.00	N	5	-350
122	20221031	19700	18950	19700	18350	176358	3350174250	00	0.00	N	2	1200
123	20221024	18500	18500	18750	17250	160047	2862102950	00	0.00	N	2	450
124	20221017	18050	17850	19550	17500	162500	3006535450	00	0.00	N	5	-300
125	20221011	18350	19400	19500	16900	496489	8827982350	00	0.00	N	5	-1350
126	20221004	19700	20150	21700	19400	224790	4539218000	00	0.00	N	2	50
127	20220926	19650	29650	29650	19050	1708483	36882820800	00	0.00	N	5	-10350
128	20220919	30000	33900	34500	29500	216575	6786117350	00	0.00	N	5	-4450
129	20220913	34450	37900	37900	33350	122848	4301640100	00	0.00	N	5	-2250
130	20220905	36700	36250	37500	33600	112401	3965219700	00	0.00	N	2	750
131	20220829	35950	37950	38400	35350	128338	4732833050	00	0.00	N	5	-2550
132	20220822	38500	39300	39300	36300	129229	4838636950	00	0.00	N	5	-750
133	20220816	39250	41000	41700	38500	75320	3006992600	00	0.00	N	5	-1550
134	20220808	40800	42200	42200	39700	126320	5173549200	00	0.00	N	5	-1050
135	20220801	41850	41000	42100	39800	101681	4170406800	00	0.00	N	2	850
136	20220725	41000	40000	42250	39600	109160	4446006250	00	0.00	N	2	1250
137	20220718	39750	38550	43150	38300	223393	9156080300	00	0.00	N	2	900
138	20220711	38850	39000	39300	37150	93665	3556101800	00	0.00	N	2	250
139	20220704	38600	38100	40300	35500	114287	4323750300	00	0.00	N	2	450
140	20220627	38150	35600	40600	35050	210545	8042655700	00	0.00	N	2	3400
141	20220620	34750	40600	40600	32800	317855	11491707050	00	0.00	N	5	-5850
142	20220613	40600	45850	45950	37800	363515	14924968000	00	0.00	N	5	-6350
143	20220607	46950	46700	48100	44250	276463	12922045250	00	0.00	N	2	850
144	20220530	46100	45100	46100	43400	195182	8747498250	00	0.00	N	2	2200
145	20220523	43900	39050	44550	38900	422522	17793231600	00	0.00	N	2	5500
146	20220516	38400	35400	38550	34750	219260	8080593650	00	0.00	N	2	2950
147	20220509	35450	34850	35450	32800	104783	3601899150	00	0.00	N	2	600
148	20220502	34850	37200	37200	34600	77779	2803777050	00	0.00	N	5	-2100
149	20220425	36950	36550	37950	34900	151649	5481972550	00	0.00	N	5	-50
150	20220418	37000	36350	38100	35700	192090	7076424850	00	0.00	N	2	850
151	20220411	36150	37200	37450	34850	207286	7515452500	00	0.00	N	5	-350
152	20220404	36500	33050	36900	32550	387853	13628950050	00	0.00	N	2	4100
153	20220328	32400	32850	33550	31200	160569	5181154200	00	0.00	N	5	-600
154	20220321	33000	32300	33700	30750	187933	6043990750	00	0.00	N	2	1100
155	20220314	31900	32400	33150	30400	137080	4365660550	00	0.00	N	5	-250
156	20220307	32150	31600	32600	30150	115658	3627231500	00	0.00	N	2	50
157	20220228	32100	31050	33800	30500	111510	3589081550	00	0.00	N	2	1250
158	20220221	30850	30800	31650	28950	161450	4912866050	00	0.00	N	5	-250
159	20220214	31100	29800	32500	28500	174477	5288043100	00	0.00	N	2	600
160	20220207	30500	31800	34400	29850	276751	8812239600	00	0.00	N	5	-700
161	20220203	31200	30200	31400	30100	82097	2533221700	00	0.00	N	2	1250
162	20220124	29950	35100	36700	27200	455343	13819265150	00	0.00	N	5	-5800
163	20220117	35750	37350	37500	30200	961989	32182561400	00	0.00	N	5	-1700
164	20220110	37450	43500	44550	35650	501056	19546931100	00	0.00	N	5	-6600
165	20220103	44050	44550	46800	43800	184131	8363781600	00	0.00	N	5	-500
166	20211227	44550	43650	45550	42900	263802	11579389650	00	0.00	N	5	-100
167	20211220	44650	47100	49550	43900	639570	29908585950	00	0.00	N	5	-2800
168	20211213	47450	50100	50200	47000	465764	22492561400	00	0.00	N	5	-2550
169	20211206	50000	46700	50700	46000	306312	14863321450	00	0.00	N	2	3000
170	20211129	47000	44450	51000	43350	441077	20676937150	00	0.00	N	2	2150
171	20211122	44850	51700	53100	44750	461257	22679847750	00	0.00	N	5	-6050
172	20211115	50900	46100	52500	42500	503305	23910689850	00	0.00	N	2	4800
173	20211108	46100	51700	51700	45000	403364	19408318750	00	0.00	N	5	-5500
174	20211101	51600	51000	53500	50400	385190	20049020800	00	0.00	N	2	1500
175	20211025	50100	44700	52700	44050	581277	28317154800	00	0.00	N	2	5150
176	20211018	44950	44100	48250	43550	467489	21037275050	00	0.00	N	2	1000
177	20211012	43950	40600	45300	40000	357052	15254884350	00	0.00	N	2	2950
178	20211005	41000	42800	45150	38600	734762	30680956800	00	0.00	N	5	-3600
179	20210927	44600	50000	54500	43950	1078770	53816110300	00	0.00	N	5	-3250
180	20210923	47850	49100	49900	44400	444057	20785796250	00	0.00	N	5	-1650
181	20210913	49500	56400	56900	45050	1343183	68864918650	00	0.00	N	5	-6900
182	20210906	56400	72200	73200	56400	1777242	112985830500	00	0.00	N	5	-12300
183	20210830	68700	76600	80500	48350	7159048	427858954650	00	0.00	N	5	-6700
184	20210823	75400	59700	76400	57500	2236917	150667745800	00	0.00	N	2	17700
185	20210817	57700	52800	62500	49300	2179546	122287324050	00	0.00	N	2	6600
186	20210809	51100	48200	52000	44300	1843185	88554073200	00	0.00	N	2	2200
187	20210802	48900	40450	49250	40150	1525028	68757604650	00	0.00	N	2	8400
188	20210726	40500	36250	42750	35200	2800212	111894550550	00	0.00	N	2	4500
189	20210719	36000	31750	36700	30750	1677335	57163329650	00	0.00	N	2	4250
190	20210712	31750	32200	33500	31450	325246	10522307450	00	0.00	N	5	-450