KissMeData/036420/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	9790	8220	10600	8000	2319183	23065969830	00	0.00	N	2	1540
3	20250210	8250	8270	8620	7960	195704	1605379910	00	0.00	N	5	-50
4	20250203	8300	7840	8320	7420	180029	1393659120	00	0.00	N	2	460
5	20250131	7840	8000	8000	7830	32939	259180060	00	0.00	N	5	-160
6	20250120	8000	8180	8230	7910	108637	875009230	00	0.00	N	5	-150
7	20250113	8150	8400	8460	8020	92319	759422390	00	0.00	N	5	-270
8	20250106	8420	8580	8800	8310	106650	907799490	00	0.00	N	5	-150
9	20241230	8570	8650	8900	8560	65095	566459560	00	0.00	N	5	-120
10	20241223	8690	9240	9950	8620	263562	2482212550	00	0.00	N	5	-490
11	20241216	9180	9700	9740	8950	130227	1216054140	00	0.00	N	5	-390
12	20241209	9570	8010	9730	7920	250889	2198754140	00	0.00	N	2	1090
13	20241202	8480	9400	9500	8040	194214	1736974040	00	0.00	N	5	-730
14	20241125	9210	9080	9600	8900	175592	1647490420	00	0.00	N	2	200
15	20241118	9010	8210	9180	8210	114904	1012340220	00	0.00	N	2	760
16	20241111	8250	8870	8960	7810	223525	1836207970	00	0.00	N	5	-620
17	20241104	8870	9390	9390	8790	128065	1164115870	00	0.00	N	5	-230
18	20241028	9100	9560	10080	9000	352241	3357934630	00	0.00	N	5	-1520
19	20241021	10620	10380	11100	9970	394113	4156896070	00	0.00	N	2	370
20	20241014	10250	10040	10960	9810	239317	2520213050	00	0.00	N	2	110
21	20241007	10140	9810	10200	9600	122685	1217681370	00	0.00	N	2	330
22	20240930	9810	10910	10910	9770	153270	1556395360	00	0.00	N	5	-990
23	20240923	10800	9790	11260	9790	709453	7588309210	00	0.00	N	2	1070
24	20240919	9730	9280	9730	9280	43177	412784880	00	0.00	N	2	390
25	20240909	9340	9580	9620	9110	83239	775954240	00	0.00	N	5	-250
26	20240902	9590	10320	10390	9590	123310	1234781370	00	0.00	N	5	-730
27	20240826	10320	9580	10350	9460	199727	1999566820	00	0.00	N	2	810
28	20240819	9510	9050	9530	9020	113344	1058353910	00	0.00	N	2	460
29	20240812	9050	8980	9320	8950	90198	822580090	00	0.00	N	2	20
30	20240805	9030	9100	9210	8040	277301	2416579970	00	0.00	N	5	-90
31	20240729	9120	9500	9550	9100	158141	1464851580	00	0.00	N	5	-260
32	20240722	9380	10300	10300	9220	261907	2528302780	00	0.00	N	5	-920
33	20240715	10300	10880	10880	10200	165723	1736357110	00	0.00	N	5	-460
34	20240708	10760	11200	11280	10680	192892	2111046810	00	0.00	N	5	-430
35	20240701	11190	11220	11330	10560	168795	1856075590	00	0.00	N	5	-10
36	20240624	11200	11980	12100	11020	123231	1417893960	00	0.00	N	5	-780
37	20240617	11980	12150	12180	11810	112944	1354280610	00	0.00	N	5	-120
38	20240610	12100	12460	12580	12100	128599	1588491270	00	0.00	N	5	-390
39	20240603	12490	13000	13030	12490	94262	1191556810	00	0.00	N	5	-380
40	20240527	12870	12970	13160	12400	218337	2788807050	00	0.00	N	2	190
41	20240520	12680	12840	12930	12380	147138	1850524090	00	0.00	N	5	-160
42	20240513	12840	13310	13310	12770	150379	1937707090	00	0.00	N	5	-470
43	20240507	13310	13280	13400	12770	225707	2950870840	00	0.00	N	2	50
44	20240429	13260	13600	13950	13100	224412	3029385520	00	0.00	N	5	-200
45	20240422	13460	14820	14980	12520	706339	9889029220	00	0.00	N	5	-1140
46	20240415	14600	13760	14870	13760	414979	5944956750	00	0.00	N	2	490
47	20240408	14110	14510	14900	13840	426908	6119830720	00	0.00	N	2	160
48	20240401	13950	14030	14460	13810	305403	4313464990	00	0.00	N	2	130
49	20240325	13820	14010	14420	13690	269537	3797040030	00	0.00	N	5	-110
50	20240318	13930	13030	14200	12850	438966	5983368200	00	0.00	N	2	900
51	20240311	13030	12720	13050	12340	236159	3002002190	00	0.00	N	2	310
52	20240304	12720	12640	12860	12050	189610	2344148620	00	0.00	N	2	90
53	20240226	12630	13200	13320	12520	137795	1767406570	00	0.00	N	5	-570
54	20240219	13200	12840	13390	12840	217474	2873812790	00	0.00	N	2	240
55	20240213	12960	12520	13050	12400	136814	1755984310	00	0.00	N	2	450
56	20240205	12510	12170	12800	11890	192543	2386426150	00	0.00	N	2	220
57	20240129	12290	13000	13040	11750	291244	3603769720	00	0.00	N	5	-690
58	20240122	12980	12920	13410	12670	327070	4232290640	00	0.00	N	2	60
59	20240115	12920	13930	13970	12840	293225	3901614990	00	0.00	N	5	-1020
60	20240108	13940	14640	15140	13810	318630	4609082080	00	0.00	N	5	-670
61	20240102	14610	15180	15180	14560	273460	4067766960	00	0.00	N	5	-650
62	20231226	15260	15760	15800	15000	188784	2877503360	00	0.00	N	5	-600
63	20231218	15860	16310	16410	15100	588761	9304886360	00	0.00	N	5	-480
64	20231211	16340	15670	16350	14890	886904	13858067230	00	0.00	N	2	680
65	20231204	15660	18010	18010	15200	1367993	22304706090	00	0.00	N	5	-2140
66	20231127	17800	16300	17800	15400	2507218	41507591890	00	0.00	N	2	2680
67	20231120	15120	14100	15300	13740	437665	6380663040	00	0.00	N	2	1120
68	20231113	14000	12850	14220	12540	362206	4916423670	00	0.00	N	2	1200
69	20231106	12800	12570	13500	12170	381415	4900870450	00	0.00	N	2	430
70	20231030	12370	10540	12840	10540	571813	6921792950	00	0.00	N	2	1760
71	20231023	10610	11100	11450	10510	341902	3740909060	00	0.00	N	5	-610
72	20231016	11220	12060	12180	11000	261834	3024826980	00	0.00	N	5	-1030
73	20231010	12250	12080	12620	11510	233208	2832346230	00	0.00	N	2	170
74	20231004	12080	13350	13470	11940	285743	3554166450	00	0.00	N	5	-1620
75	20230925	13700	14420	14420	12930	280854	3820673870	00	0.00	N	5	-730
76	20230918	14430	14900	14990	14190	399106	5822489160	00	0.00	N	5	-490
77	20230911	14920	15300	15670	14900	410750	6207696050	00	0.00	N	5	-490
78	20230904	15410	15650	16100	14990	357897	5501942890	00	0.00	N	5	-230
79	20230828	15640	14970	16310	14950	289046	4557748790	00	0.00	N	2	690
80	20230821	14950	15910	16100	14880	380150	5831703590	00	0.00	N	5	-910
81	20230814	15860	17500	17740	15850	517053	8676675540	00	0.00	N	5	-1640
82	20230807	17500	17750	19300	16490	1613439	28550170700	00	0.00	N	5	-250
83	20230731	17750	16980	18050	15810	1212395	20711716260	00	0.00	N	2	770
84	20230724	16980	15910	17190	14710	981805	15598500800	00	0.00	N	2	1030
85	20230717	15950	16090	16620	15530	569171	9142015250	00	0.00	N	5	-200
86	20230710	16150	14850	16700	14710	751474	11878160930	00	0.00	N	2	1300
87	20230703	14850	17160	17820	14820	967609	15435958760	00	0.00	N	5	-2270
88	20230626	17120	16960	17190	16410	491289	8220271010	00	0.00	N	2	160
89	20230619	16960	19090	19100	16920	982233	17622916060	00	0.00	N	5	-2140
90	20230612	19100	22400	22450	18820	1518759	30660761100	00	0.00	N	5	-3350
91	20230605	22450	23450	23700	22200	771609	17686911700	00	0.00	N	5	-200
92	20230530	22650	22750	23750	22250	824054	18820615700	00	0.00	N	2	350
93	20230522	22300	23600	23600	22000	581661	13144259700	00	0.00	N	5	-1250
94	20230515	23550	22800	23750	22600	409375	9520602050	00	0.00	N	2	850
95	20230508	22700	24450	24450	22100	488258	11097262800	00	0.00	N	5	-1300
96	20230502	24000	24150	25000	23850	259357	6341679050	00	0.00	N	5	-300
97	20230424	24300	23400	25000	23000	724160	17543768150	00	0.00	N	2	900
98	20230417	23400	23450	24350	22650	539858	12755088750	00	0.00	N	2	550
99	20230410	22850	22750	23850	21850	516193	11740149250	00	0.00	N	2	100
100	20230403	22750	22550	23200	21850	421746	9496511850	00	0.00	N	2	300
101	20230327	22450	23500	23650	22400	386701	8783964150	00	0.00	N	5	-950
102	20230320	23400	23800	24300	23050	255043	6023929300	00	0.00	N	5	-400
103	20230313	23800	24050	25000	23350	414911	9996279950	00	0.00	N	5	-700
104	20230306	24500	24950	25200	23400	445357	10782331450	00	0.00	N	5	-400
105	20230227	24900	24200	25250	24000	367579	8983903400	00	0.00	N	2	400
106	20230220	24500	25350	26600	24450	592379	15064249950	00	0.00	N	5	-900
107	20230213	25400	27600	27700	25050	862092	22317558200	00	0.00	N	5	-1900
108	20230206	27300	28450	28900	27200	662045	18657631850	00	0.00	N	5	-1150
109	20230130	28450	29100	29150	27600	825271	23383871550	00	0.00	N	5	-700
110	20230125	29150	30200	30600	29000	1012637	30139528200	00	0.00	N	2	300
111	20230116	28850	29750	30450	27800	1194325	34816039150	00	0.00	N	5	-500
112	20230109	29350	29050	30050	28250	643508	18851381250	00	0.00	N	2	700
113	20230102	28650	28550	29600	27050	836764	23747593400	00	0.00	N	2	100
114	20221226	28550	29950	30100	28200	839668	24450840150	00	0.00	N	5	-1650
115	20221219	30200	31700	33000	29950	2266508	71960289550	00	0.00	N	5	-1500
116	20221212	31700	33550	35650	29650	3242602	105388008250	00	0.00	N	5	-1400
117	20221205	33100	30450	33100	29100	2194663	68352014950	00	0.00	N	2	2800
118	20221128	30300	29100	30450	26950	2385699	68175831900	00	0.00	N	2	2150
119	20221121	28150	25800	28750	23700	3643587	97086411500	00	0.00	N	2	3050
120	20221114	25100	25150	26800	24450	952115	24342997450	00	0.00	N	5	-100
121	20221107	25200	21050	25200	20850	1052945	24863157100	00	0.00	N	2	4200
122	20221031	21000	22150	22950	20850	657659	14281546400	00	0.00	N	5	-750
123	20221024	21750	22350	22750	21650	415716	9221647550	00	0.00	N	3	0
124	20221017	21750	22900	25700	21250	1246968	29075091500	00	0.00	N	5	-2100
125	20221011	23850	24700	25500	22700	587382	13995298050	00	0.00	N	5	-1850
126	20221004	25700	26900	28100	25300	389262	10269225350	00	0.00	N	5	-850
127	20220926	26550	32400	32400	25600	1151910	32041038550	00	0.00	N	5	-6250
128	20220919	32800	35350	35800	31600	952304	31917022000	00	0.00	N	5	-3050
129	20220913	35850	41350	42450	35350	2044272	81916702400	00	0.00	N	5	-2900
130	20220905	38750	38750	40150	37950	898363	35069708350	00	0.00	N	2	500
131	20220829	38250	39300	39750	36150	842333	31832090200	00	0.00	N	5	-2950
132	20220822	41200	40000	42300	39350	837198	34167427600	00	0.00	N	2	500
133	20220816	40700	42000	42200	38650	605341	24397146650	00	0.00	N	5	-450
134	20220808	41150	37150	42900	36500	1595618	64714662700	00	0.00	N	2	4200
135	20220801	36950	35350	37850	34200	577321	20986845250	00	0.00	N	2	1750
136	20220725	35200	36800	38300	34550	514966	18531888950	00	0.00	N	5	-1800
137	20220718	37000	35650	37950	35150	570347	21100837200	00	0.00	N	2	1900
138	20220711	35100	36000	36600	33100	645818	22598793850	00	0.00	N	5	-650
139	20220704	35750	32850	36700	32200	658765	22898747550	00	0.00	N	2	2900
140	20220627	32850	38750	39000	32750	1739897	61187865950	00	0.00	N	5	-5900
141	20220620	38750	41500	42000	36800	844921	33401984100	00	0.00	N	5	-2450
142	20220613	41200	48050	48800	39200	1080231	47853807800	00	0.00	N	5	-8300
143	20220607	49500	50300	50900	47750	642369	31509282950	00	0.00	N	5	-500
144	20220530	50000	45950	50200	45650	1210758	58629626700	00	0.00	N	2	5200
145	20220523	44800	46400	47550	43000	978837	44325490950	00	0.00	N	5	-800
146	20220516	45600	42950	46500	42650	931161	41331068400	00	0.00	N	2	3600
147	20220509	42000	48000	49850	40200	1256882	55636598500	00	0.00	N	5	-4900
148	20220502	46900	45200	49350	45050	502026	23950772450	00	0.00	N	2	1100
149	20220425	45800	49600	51200	45350	808223	38510497500	00	0.00	N	5	-5200
150	20220418	51000	54800	55500	50600	1091454	57299072600	00	0.00	N	5	-3800
151	20220411	54800	52700	55500	50800	954602	51009419600	00	0.00	N	2	2700
152	20220404	52100	54800	54900	52000	600091	32037291800	00	0.00	N	5	-2900
153	20220328	55000	53700	55900	52000	911293	49106361200	00	0.00	N	2	1400
154	20220321	53600	55200	55600	53100	1026231	55729244300	00	0.00	N	5	-1300
155	20220314	54900	60500	60500	54400	1560700	87561257300	00	0.00	N	5	-5600
156	20220307	60500	57700	61300	57300	1083427	64652270900	00	0.00	N	2	1500
157	20220228	59000	53900	59100	53400	1121082	64271406200	00	0.00	N	2	4500
158	20220221	54500	55800	57800	52500	1198778	66126484800	00	0.00	N	5	-2100
159	20220214	56600	50500	58900	50500	2333777	128868935400	00	0.00	N	2	5800
160	20220207	50800	54300	56500	50800	2538923	138015817200	00	0.00	N	5	-2500
161	20220203	53300	62300	63300	49250	4406350	243002113050	00	0.00	N	5	-6000
162	20220124	59300	64600	64700	54000	3269675	195074183600	00	0.00	N	5	-5300
163	20220117	64600	56600	65000	55500	2580328	155594328600	00	0.00	N	2	8000
164	20220110	56600	59100	60200	52500	1520403	85282835200	00	0.00	N	5	-3700
165	20220103	60300	55800	62000	55600	3168924	187394950800	00	0.00	N	2	5700
166	20211227	54600	49650	55000	48150	1225207	63949927500	00	0.00	N	2	4900
167	20211220	49700	49650	50700	45300	1579544	76027788900	00	0.00	N	5	-1400
168	20211213	51100	51800	54200	49600	1377852	70955067850	00	0.00	N	5	-600
169	20211206	51700	49600	55200	48250	2485018	128510919500	00	0.00	N	2	1200
170	20211129	50500	52300	55300	48100	2484688	126915097500	00	0.00	N	5	-3700
171	20211122	54200	81000	85900	53600	13156187	877431861700	00	0.00	N	5	-15700
172	20211115	69900	68500	74300	66000	4563839	317002170200	00	0.00	N	2	2600
173	20211108	67300	57300	67800	57300	3056576	194727537300	00	0.00	N	2	5300
174	20211101	62000	70100	70700	59600	2730481	175350761300	00	0.00	N	5	-8000
175	20211025	70000	68000	71700	63100	2580144	173907779200	00	0.00	N	2	2700
176	20211018	67300	59100	68900	59000	3957043	255694528000	00	0.00	N	2	9300
177	20211012	58000	57800	59400	53000	1582769	88890265300	00	0.00	N	2	1000
178	20211005	57000	54600	57400	51500	2296856	125333959200	00	0.00	N	2	3100
179	20210927	53900	48700	55600	47900	2631778	135035832850	00	0.00	N	2	7200
180	20210923	46700	45750	47900	45750	374398	17582642150	00	0.00	N	2	1000
181	20210913	45700	45400	46450	43150	406695	18349344300	00	0.00	N	2	250
182	20210906	45450	45200	47700	42000	546645	23955977850	00	0.00	N	2	700
183	20210830	44750	42150	46150	41500	884628	38878509100	00	0.00	N	2	4550
184	20210823	40200	36750	41850	36450	670593	26472865750	00	0.00	N	2	3450
185	20210817	36750	42150	42150	33900	1023120	38808992050	00	0.00	N	5	-5350
186	20210809	42100	46350	46700	41600	833572	36269032250	00	0.00	N	5	-4800
187	20210802	46900	48200	48850	46550	336466	16103243200	00	0.00	N	5	-1750
188	20210726	48650	47000	49100	46000	491486	23561663400	00	0.00	N	2	1600
189	20210719	47050	47000	47400	44600	432644	19997552600	00	0.00	N	2	250
190	20210712	46800	43800	47450	43800	470342	21673005700	00	0.00	N	2	3000