KissMeData/322310/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	25000	24750	26400	23300	492799	12156086900	00	0.00	N	2	650
3	20250210	24350	22000	24700	19960	973584	21672176770	00	0.00	N	2	2050
4	20250203	22300	20800	23500	19380	443269	9291288580	00	0.00	N	2	500
5	20250131	21800	21550	22750	21450	97964	2161138300	00	0.00	N	5	-1050
6	20250120	22850	23000	25250	21800	683222	16044679600	00	0.00	N	2	800
7	20250113	22050	21450	22750	19990	428606	9088083350	00	0.00	N	2	550
8	20250106	21500	17850	22800	17690	1435915	29828580300	00	0.00	N	2	3950
9	20241230	17550	15990	17740	15400	190329	3216119800	00	0.00	N	2	1530
10	20241223	16020	15750	17100	15530	183604	3019399440	00	0.00	N	2	310
11	20241216	15710	17240	18090	15100	347916	5937843460	00	0.00	N	5	-1050
12	20241209	16760	15110	17350	15020	1087209	17630218100	00	0.00	N	2	1660
13	20241202	15100	14160	17530	13230	1358203	21911619990	00	0.00	N	2	960
14	20241125	14140	15000	15320	13930	70068	1033228570	00	0.00	N	5	-720
15	20241118	14860	13730	14940	13600	120480	1721355730	00	0.00	N	2	1050
16	20241111	13810	16250	16320	13180	257652	3661183520	00	0.00	N	5	-2510
17	20241104	16320	16640	17730	16010	107382	1808505540	00	0.00	N	5	-320
18	20241028	16640	15750	17480	15750	138984	2303406650	00	0.00	N	2	890
19	20241021	15750	16900	17160	15600	118877	1933956960	00	0.00	N	5	-1150
20	20241014	16900	17430	19290	16870	318059	5679510170	00	0.00	N	5	-700
21	20241007	17600	17430	18290	17100	71979	1272071190	00	0.00	N	2	180
22	20240930	17420	17960	18130	16900	33933	593942330	00	0.00	N	5	-700
23	20240923	18120	16300	18850	16300	176787	3158664460	00	0.00	N	2	1820
24	20240919	16300	16240	17270	15350	93324	1515978750	00	0.00	N	2	40
25	20240909	16260	15300	17030	15130	159691	2579950880	00	0.00	N	2	620
26	20240902	15640	19790	19790	15530	290932	4968273560	00	0.00	N	5	-3910
27	20240826	19550	21000	21300	19200	146762	2980070250	00	0.00	N	5	-700
28	20240819	20250	19710	21250	19220	222969	4524951330	00	0.00	N	2	270
29	20240812	19980	19330	20650	19000	150226	2974210620	00	0.00	N	2	650
30	20240805	19330	19950	20000	16300	507546	9333529670	00	0.00	N	5	-1270
31	20240729	20600	23300	24400	20450	386775	8620626200	00	0.00	N	5	-2550
32	20240722	23150	25300	26250	22200	549948	13169866150	00	0.00	N	5	-2300
33	20240715	25450	25800	27000	23200	633485	16157144550	00	0.00	N	5	-550
34	20240708	26000	26700	27400	24600	848313	22113137500	00	0.00	N	5	-850
35	20240701	26850	23200	27500	21400	1534446	39165359100	00	0.00	N	2	3900
36	20240624	22950	22500	24250	21650	390154	8927831150	00	0.00	N	2	400
37	20240617	22550	25400	25500	22250	527417	12690116750	00	0.00	N	5	-3450
38	20240610	26000	24500	27400	23100	1104965	28175498350	00	0.00	N	2	1300
39	20240603	24700	23600	25600	23500	485967	11945106200	00	0.00	N	2	1200
40	20240527	23500	24700	25400	23100	592855	14384334050	00	0.00	N	5	-1050
41	20240520	24550	28850	28950	24150	931165	24259611950	00	0.00	N	5	-4550
42	20240513	29100	27250	32100	26750	1376199	41293831650	00	0.00	N	2	2450
43	20240507	26650	28450	30850	26000	603082	17043252650	00	0.00	N	5	-1150
44	20240429	27800	28400	29450	27250	433109	12289251000	00	0.00	N	2	100
45	20240422	27700	29400	29400	27000	781495	21793480400	00	0.00	N	5	-2300
46	20240415	30000	34150	35400	29450	672530	21617285300	00	0.00	N	5	-4850
47	20240408	34850	34650	35750	30450	620791	20835489200	00	0.00	N	2	1050
48	20240401	33800	35550	36200	33400	765304	26703778600	00	0.00	N	5	-1450
49	20240325	35250	34150	36750	32650	1022381	35569584350	00	0.00	N	2	1550
50	20240318	33700	32800	36450	32800	803282	27887651450	00	0.00	N	2	900
51	20240311	32800	34900	36700	32150	1023599	34983201750	00	0.00	N	5	-3600
52	20240304	36400	39000	39500	34450	1694112	62992133700	00	0.00	N	5	-1150
53	20240226	37550	34200	40750	33000	3080567	116131369100	00	0.00	N	2	3150
54	20240219	34400	29750	35900	29300	2146361	71610296900	00	0.00	N	2	3900
55	20240213	30500	31050	33250	30000	948779	29934706200	00	0.00	N	2	450
56	20240205	30050	30000	30400	27250	773710	22508409550	00	0.00	N	2	850
57	20240129	29200	33600	33600	26700	1588163	47527515200	00	0.00	N	5	-4400
58	20240122	33600	29350	38550	29100	7593524	264541432550	00	0.00	N	2	4950
59	20240115	28650	27600	29050	26300	490288	13547502600	00	0.00	N	2	1050
60	20240108	27600	29350	29850	27200	743943	21121686450	00	0.00	N	5	-2000
61	20240102	29600	29400	32600	28850	1079781	32934210600	00	0.00	N	2	350
62	20231226	29250	28250	30950	28000	854549	25095880950	00	0.00	N	2	1150
63	20231218	28100	27050	30000	27050	1512877	42763699600	00	0.00	N	2	1500
64	20231211	26600	23250	29750	22500	4815128	132035484850	00	0.00	N	2	3450
65	20231204	23150	21800	23500	20500	481493	10560382650	00	0.00	N	2	1350
66	20231127	21800	22250	23200	21200	491018	10809664150	00	0.00	N	5	-350
67	20231120	22150	21100	22150	20150	444831	9462241150	00	0.00	N	2	1000
68	20231113	21150	19120	22000	18620	486972	10018624330	00	0.00	N	2	2010
69	20231106	19140	18200	19450	17850	257108	4785616660	00	0.00	N	2	1200
70	20231030	17940	17000	18280	16100	194563	3356298040	00	0.00	N	2	850
71	20231023	17090	18250	19300	17070	212974	3868936560	00	0.00	N	5	-1500
72	20231016	18590	18060	20500	17320	638111	12309039370	00	0.00	N	2	160
73	20231010	18430	17730	18590	16950	181693	3238892180	00	0.00	N	2	1330
74	20231004	17100	17880	17890	16350	183318	3117740130	00	0.00	N	5	-790
75	20230925	17890	18110	18450	17520	136844	2449046920	00	0.00	N	5	-490
76	20230918	18380	21800	21900	17960	446806	8853009890	00	0.00	N	5	-3920
77	20230911	22300	21950	22700	21400	270316	5974959650	00	0.00	N	2	300
78	20230904	22000	23900	24300	21500	686799	15803256750	00	0.00	N	5	-2100
79	20230828	24100	21000	25150	20650	1864909	43376446550	00	0.00	N	2	3100
80	20230821	21000	22900	24000	20750	707140	15890777850	00	0.00	N	5	-1550
81	20230814	22550	21850	24600	20250	921894	20927248050	00	0.00	N	2	850
82	20230807	21700	22050	22700	20350	575044	12371673300	00	0.00	N	5	-850
83	20230731	22550	24450	26700	22100	1459382	35898279450	00	0.00	N	5	-1500
84	20230724	24050	23400	24250	21450	986740	22722652850	00	0.00	N	2	650
85	20230717	23400	26400	26500	22450	1718470	41864304750	00	0.00	N	5	-2700
86	20230710	26100	23150	28900	22450	3217244	82894482850	00	0.00	N	2	2700
87	20230703	23400	25150	30000	23000	3523266	93768248200	00	0.00	N	5	-1800
88	20230626	25200	18270	27100	17680	5612372	133761276140	00	0.00	N	2	6990
89	20230619	18210	17450	19170	17260	545321	9985227370	00	0.00	N	2	700
90	20230612	17510	17150	18170	16750	273796	4766227450	00	0.00	N	2	560
91	20230605	16950	17610	17610	16700	88386	1507470960	00	0.00	N	5	-490
92	20230530	17440	17730	18060	17050	175783	3082214210	00	0.00	N	5	-10
93	20230522	17450	17280	17830	15900	235067	4043916350	00	0.00	N	2	350
94	20230515	17100	16000	17220	14300	246623	3956209290	00	0.00	N	2	1050
95	20230508	16050	16040	16690	15960	77506	1252133270	00	0.00	N	3	0
96	20230502	16050	15860	16500	15690	65401	1049133120	00	0.00	N	5	-50
97	20230424	16100	17600	17830	15440	264372	4381819180	00	0.00	N	5	-1610
98	20230417	17710	18000	19090	17620	451025	8295465380	00	0.00	N	5	-490
99	20230410	18200	19380	19580	18000	608801	11508941390	00	0.00	N	5	-500
100	20230403	18700	19250	19310	17650	490173	9031593540	00	0.00	N	5	-440
101	20230327	19140	18690	19950	17910	1017412	19470149570	00	0.00	N	2	640
102	20230320	18500	17370	18700	16810	597235	10645573490	00	0.00	N	2	1050
103	20230313	17450	16190	17540	15790	436436	7282363190	00	0.00	N	2	1170
104	20230306	16280	18260	19040	16190	595679	10505409930	00	0.00	N	5	-2130
105	20230227	18410	18610	19690	18140	635824	12044842470	00	0.00	N	5	-490
106	20230220	18900	18710	21650	18110	4610411	91313774840	00	0.00	N	2	190
107	20230213	18710	15010	20200	15010	8474254	159425791780	00	0.00	N	2	3520
108	20230206	15190	16060	16510	15190	422324	6689261680	00	0.00	N	5	-710
109	20230130	15900	15440	17000	14530	1233562	19750296340	00	0.00	N	2	480
110	20230125	15420	13760	16400	13760	956160	14812911150	00	0.00	N	2	1820
111	20230116	13600	13900	14100	13300	199387	2735302050	00	0.00	N	5	-250
112	20230109	13850	14000	14950	13700	296661	4227715850	00	0.00	N	2	100
113	20230102	13750	13250	14200	12550	326020	4402663150	00	0.00	N	2	500
114	20221226	13250	13000	14250	12900	375084	5150035350	00	0.00	N	3	0
115	20221219	13250	16400	16700	13250	698034	10158586300	00	0.00	N	5	-3050
116	20221212	16300	15900	19000	15300	3200561	56105765700	00	0.00	N	2	450
117	20221205	15850	16100	16500	14550	1450883	22859642300	00	0.00	N	2	50
118	20221128	15800	11800	16900	11300	5138034	75674691900	00	0.00	N	2	3900
119	20221121	11900	12400	12750	11600	239943	2876772650	00	0.00	N	5	-550
120	20221114	12450	11700	13150	11550	719723	9002412350	00	0.00	N	2	800
121	20221107	11650	10500	12650	10350	545666	6324943900	00	0.00	N	2	1300
122	20221031	10350	10450	10500	9910	110027	1123638890	00	0.00	N	2	250
123	20221024	10100	10700	11150	10100	207876	2230895000	00	0.00	N	5	-350
124	20221017	10450	11450	12100	10350	498582	5616797350	00	0.00	N	5	-1250
125	20221011	11700	11050	13600	9700	2640669	32201671500	00	0.00	N	2	700
126	20221004	11000	9420	12000	9370	1173227	13413528230	00	0.00	N	2	1760
127	20220926	9240	11050	11100	9150	240279	2370963760	00	0.00	N	5	-2110
128	20220919	11350	12950	12950	11350	97409	1177041300	00	0.00	N	5	-1650
129	20220913	13000	13100	13350	12500	39266	509249300	00	0.00	N	3	0
130	20220905	13000	13050	13400	12750	34142	444140000	00	0.00	N	5	-250
131	20220829	13250	13600	14000	13100	67900	917907900	00	0.00	N	5	-800
132	20220822	14050	14450	14450	13600	57178	798642550	00	0.00	N	5	-550
133	20220816	14600	15300	15400	14400	40052	588804000	00	0.00	N	5	-550
134	20220808	15150	15900	16050	14650	64156	967086050	00	0.00	N	5	-900
135	20220801	16050	15350	16100	15050	48605	756429900	00	0.00	N	2	750
136	20220725	15300	14950	15650	14800	57986	883657900	00	0.00	N	2	350
137	20220718	14950	14100	15450	13950	87407	1284598950	00	0.00	N	2	950
138	20220711	14000	15150	15300	13600	148290	2079752200	00	0.00	N	5	-1150
139	20220704	15150	13900	15250	13350	55957	813121400	00	0.00	N	2	1250
140	20220627	13900	14500	15450	13900	71444	1057360300	00	0.00	N	5	-400
141	20220620	14300	15600	15800	13200	198509	2871603000	00	0.00	N	5	-1300
142	20220613	15600	19600	19600	15350	243169	4042249350	00	0.00	N	5	-4000
143	20220607	19600	19900	20250	19550	51057	1009824800	00	0.00	N	5	-550
144	20220530	20150	20050	20400	19850	49807	997958400	00	0.00	N	2	300
145	20220523	19850	20400	20700	19700	79187	1588784350	00	0.00	N	5	-550
146	20220516	20400	20600	21200	19750	79673	1619842950	00	0.00	N	2	250
147	20220509	20150	21350	21450	19750	96007	1945834350	00	0.00	N	5	-1200
148	20220502	21350	21500	22000	21250	46116	995729300	00	0.00	N	5	-150
149	20220425	21500	22200	22650	21300	115607	2518808900	00	0.00	N	5	-1150
150	20220418	22650	21550	22900	21450	90208	2023962300	00	0.00	N	2	950
151	20220411	21700	22700	22700	21300	112965	2470214150	00	0.00	N	5	-1000
152	20220404	22700	23300	25100	22450	252348	5910239850	00	0.00	N	5	-450
153	20220328	23150	23400	23550	22750	106135	2445542700	00	0.00	N	5	-300
154	20220321	23450	23700	24250	23150	211503	4992210600	00	0.00	N	5	-50
155	20220314	23500	20850	23650	20400	261468	5771817500	00	0.00	N	2	2650
156	20220307	20850	21450	21600	20350	93878	1968891250	00	0.00	N	5	-1000
157	20220228	21850	21500	22200	20400	289129	6133569050	00	0.00	N	2	50
158	20220221	21800	23850	23850	21100	280706	6270611300	00	0.00	N	5	-2050
159	20220214	23850	23700	24450	22550	156019	3680813200	00	0.00	N	5	-550
160	20220207	24400	26450	26450	24200	192571	4838603300	00	0.00	N	5	-1700
161	20220203	26100	25650	26900	25300	172022	4492287550	00	0.00	N	2	800
162	20220124	25300	26300	27300	22750	426838	10782724750	00	0.00	N	5	-1150
163	20220117	26450	24750	27550	24100	541537	13844244150	00	0.00	N	2	1750
164	20220110	24700	28300	28300	24400	361293	9311104950	00	0.00	N	5	-3600
165	20220103	28300	31450	31550	27200	561342	16479475900	00	0.00	N	5	-3100
166	20211227	31400	33400	33400	31050	400538	12828204450	00	0.00	N	5	-2400
167	20211220	33800	29300	33850	28800	890782	28533035900	00	0.00	N	2	4550
168	20211213	29250	32550	32850	29150	404352	12490672850	00	0.00	N	5	-3300
169	20211206	32550	34250	35000	30400	835919	26811592050	00	0.00	N	5	-2350
170	20211129	34900	27350	35650	27350	2921601	96379440950	00	0.00	N	2	6250
171	20211122	28650	23400	32500	23100	3113101	88234886800	00	0.00	N	2	5500
172	20211115	23150	24600	24700	21900	272486	6299673800	00	0.00	N	5	-750
173	20211108	23900	23550	24400	21000	244587	5622529600	00	0.00	N	5	-150
174	20211101	24050	25850	25850	23500	191066	4719122450	00	0.00	N	5	-1800
175	20211025	25850	25500	27050	25350	231284	6053648250	00	0.00	N	5	-100
176	20211018	25950	24750	27250	23900	577034	14811609650	00	0.00	N	2	1200
177	20211012	24750	23950	25200	22750	218981	5290196800	00	0.00	N	2	500
178	20211005	24250	25950	26100	22450	422952	10041951050	00	0.00	N	5	-2050
179	20210927	26300	31850	31850	26000	1101331	31311435150	00	0.00	N	5	-5300
180	20210923	31600	33250	33300	31250	112580	3613195800	00	0.00	N	5	-1650
181	20210913	33250	31750	35100	30850	818933	27340634500	00	0.00	N	2	1750
182	20210906	31500	30150	32500	28700	407683	12565826750	00	0.00	N	2	1300
183	20210830	30200	29300	30750	28800	153119	4540342300	00	0.00	N	2	1250
184	20210823	28950	28100	30250	27800	208833	6085776800	00	0.00	N	2	1300
185	20210817	27650	31700	31700	27050	334533	9868090650	00	0.00	N	5	-4000
186	20210809	31650	35300	35650	30500	597516	19693836200	00	0.00	N	5	-4000
187	20210802	35650	35650	36950	35100	391855	14079390750	00	0.00	N	3	0
188	20210726	35650	34300	38150	34300	762684	27664019600	00	0.00	N	2	1350
189	20210719	34300	34300	35900	33050	396659	13704965450	00	0.00	N	5	-250
190	20210712	34550	33750	35550	33600	208932	7241853500	00	0.00	N	2	900