KissMeData/353200/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	19550	21000	21650	19100	4389315	90027425270	00	0.00	N	5	-500
3	20250210	20050	18490	20650	18090	4283468	82345111280	00	0.00	N	2	1350
4	20250203	18700	17840	19200	16840	3681455	65589549460	00	0.00	N	2	200
5	20250131	18500	19220	19490	18310	1281810	24059426370	00	0.00	N	5	-1500
6	20250120	20000	16140	20750	15940	9646490	182429094480	00	0.00	N	2	4160
7	20250113	15840	16760	16760	15440	1133441	17962093650	00	0.00	N	5	-920
8	20250106	16760	16000	17390	15940	1476358	24903239470	00	0.00	N	2	860
9	20241230	15900	15650	16140	15080	447463	6996833690	00	0.00	N	2	230
10	20241223	15670	15270	16560	15060	743117	11686044220	00	0.00	N	2	430
11	20241216	15240	16000	16200	14910	711317	11037353830	00	0.00	N	5	-750
12	20241209	15990	13580	16310	12870	1869050	27048099610	00	0.00	N	2	2140
13	20241202	13850	14320	14790	13420	1203418	17125920350	00	0.00	N	5	-460
14	20241125	14310	15450	15970	14300	1295893	19656972100	00	0.00	N	5	-1010
15	20241118	15320	15230	15760	15120	917161	14085752880	00	0.00	N	5	-20
16	20241111	15340	18270	18340	14320	1818378	29162617360	00	0.00	N	5	-2910
17	20241104	18250	16620	18860	16290	5509723	98776935490	00	0.00	N	2	1650
18	20241028	16600	15820	17320	15780	1205642	20019433550	00	0.00	N	2	780
19	20241021	15820	17110	17340	15550	1211931	19890493490	00	0.00	N	5	-1280
20	20241014	17100	18030	18640	17060	1083448	19343427870	00	0.00	N	5	-930
21	20241007	18030	18260	18790	18000	481569	8787557140	00	0.00	N	5	-270
22	20240930	18300	19300	19390	18200	522152	9740883670	00	0.00	N	5	-1150
23	20240923	19450	18890	19970	18760	760562	14883933470	00	0.00	N	2	560
24	20240919	18890	19220	19700	18600	325564	6212827250	00	0.00	N	5	-490
25	20240909	19380	17080	19430	16910	980843	17960675960	00	0.00	N	2	1860
26	20240902	17520	20150	20150	17500	1106551	20485446270	00	0.00	N	5	-2480
27	20240826	20000	20650	20750	19480	1293026	25691551280	00	0.00	N	5	-500
28	20240819	20500	21850	21850	20300	953231	20025600650	00	0.00	N	5	-1350
29	20240812	21850	21250	22200	20900	1045998	22512995400	00	0.00	N	2	600
30	20240805	21250	20400	22050	17500	2417761	48244961400	00	0.00	N	2	200
31	20240729	21050	22350	22650	21050	2006033	43927594950	00	0.00	N	5	-1150
32	20240722	22200	22550	23250	21350	1960469	43467602250	00	0.00	N	5	-300
33	20240715	22500	24200	24450	21850	2208389	51407673800	00	0.00	N	5	-1500
34	20240708	24000	22250	25150	21850	6088264	146089889300	00	0.00	N	2	2000
35	20240701	22000	21800	22200	20950	1443203	31322294900	00	0.00	N	2	350
36	20240624	21650	21700	21900	20950	1590299	33896785050	00	0.00	N	5	-100
37	20240617	21750	22050	22550	21600	1769430	39049187950	00	0.00	N	5	-650
38	20240610	22400	22700	23600	20900	3264383	72669761300	00	0.00	N	5	-450
39	20240603	22850	23250	23400	22750	962262	22167507200	00	0.00	N	5	-300
40	20240527	23150	23500	23900	22950	1694732	39512146300	00	0.00	N	5	-350
41	20240520	23500	24550	24750	23400	2189003	52815183400	00	0.00	N	5	-1000
42	20240513	24500	23000	25250	22800	2596249	62755800450	00	0.00	N	2	1500
43	20240507	23000	22900	23650	22650	1790848	41375455100	00	0.00	N	2	150
44	20240429	22850	23500	23950	22600	1926314	44698351000	00	0.00	N	5	-450
45	20240422	23300	22600	23700	22600	1466496	33905502000	00	0.00	N	2	450
46	20240415	22850	24250	24750	22550	2518165	59112283150	00	0.00	N	5	-1950
47	20240408	24800	27050	27050	24450	2458988	62161245200	00	0.00	N	5	-1850
48	20240401	26650	25550	28050	25250	13893437	374513517500	00	0.00	N	2	2100
49	20240325	24550	24250	24800	23650	3115568	75234043800	00	0.00	N	2	250
50	20240318	24300	22800	24600	22500	3302347	78436686000	00	0.00	N	2	1400
51	20240311	22900	23050	23850	22400	2265972	52230180150	00	0.00	N	5	-600
52	20240304	23500	22550	24400	22550	3992603	94166020250	00	0.00	N	2	1250
53	20240226	22250	22800	23100	22050	1842478	41312497200	00	0.00	N	5	-550
54	20240219	22800	23350	23550	22450	2390582	54751407150	00	0.00	N	5	-650
55	20240213	23450	23550	24500	23250	2048916	48654809500	00	0.00	N	2	100
56	20240205	23350	24600	24600	23200	1778651	42148186550	00	0.00	N	5	-1150
57	20240129	24500	25650	26500	23600	2258685	56193497000	00	0.00	N	5	-1150
58	20240122	25650	28100	28250	25550	2720597	73546591650	00	0.00	N	5	-1850
59	20240115	27500	27500	27750	25950	1946523	52147343150	00	0.00	N	5	-50
60	20240108	27550	28550	29050	27250	2275291	63742216700	00	0.00	N	5	-950
61	20240102	28500	26900	29950	26850	4417155	125829167700	00	0.00	N	2	1450
62	20231226	27050	27300	27450	26700	1236257	33460459750	00	0.00	N	5	-50
63	20231218	27100	27100	27800	26700	3087600	84175026700	00	0.00	N	2	350
64	20231211	26750	26200	28500	25350	8161012	223389871200	00	0.00	N	2	850
65	20231204	25900	27200	27300	25300	2036498	53035199450	00	0.00	N	5	-800
66	20231127	26700	25000	28050	24650	4210285	113445804850	00	0.00	N	2	1600
67	20231120	25100	24950	26350	24550	2707221	69009988650	00	0.00	N	2	450
68	20231113	24650	23100	25150	22700	3288098	78499894100	00	0.00	N	2	1900
69	20231106	22750	22900	23850	21900	2385977	54872850300	00	0.00	N	2	600
70	20231030	22150	21100	22600	19860	3594418	75212321710	00	0.00	N	2	750
71	20231023	21400	22800	24100	21000	2821576	63457928850	00	0.00	N	5	-2150
72	20231016	23550	24900	26100	23150	2378202	58250143350	00	0.00	N	5	-1800
73	20231010	25350	25100	26100	24450	1661493	42118329200	00	0.00	N	2	500
74	20231004	24850	25750	26050	24450	1210688	30502025750	00	0.00	N	5	-1350
75	20230925	26200	26150	26600	25450	752242	19503283200	00	0.00	N	5	-300
76	20230918	26500	28000	28750	25400	2585364	69808274450	00	0.00	N	5	-2150
77	20230911	28650	28100	29750	27950	2059775	59387325950	00	0.00	N	2	200
78	20230904	28450	31150	31200	27700	3615022	107016821250	00	0.00	N	5	-2600
79	20230828	31050	27500	31500	27050	4059477	118810990950	00	0.00	N	2	3800
80	20230821	27250	29400	30150	27150	5429734	154447378600	00	0.00	N	5	-1900
81	20230814	29150	28600	29700	26900	4009965	113756487450	00	0.00	N	2	250
82	20230807	28900	31650	31700	28800	3730002	112417840950	00	0.00	N	5	-2950
83	20230731	31850	36450	36900	31000	5161358	175081645400	00	0.00	N	5	-4550
84	20230724	36400	35000	38200	33550	7736561	277692761450	00	0.00	N	2	1200
85	20230717	35200	37550	39650	34800	7802488	289800329250	00	0.00	N	5	-2350
86	20230710	37550	30750	39650	29200	13947071	491444811950	00	0.00	N	2	6800
87	20230703	30750	32300	33700	30250	5289574	169392905800	00	0.00	N	5	-1500
88	20230626	32250	29900	32850	29500	4679415	147027815600	00	0.00	N	2	2100
89	20230619	30150	29950	31550	29000	5815140	175286943700	00	0.00	N	2	450
90	20230612	29700	25600	29950	24950	7632246	212208891400	00	0.00	N	2	4050
91	20230605	25650	26150	26200	24350	3231053	81443257950	00	0.00	N	5	-450
92	20230530	26100	24200	26850	24150	7477626	191226273250	00	0.00	N	2	2350
93	20230522	23750	23500	24850	22600	5349606	127463272650	00	0.00	N	3	0
94	20230515	23750	20000	23800	19740	4344249	95518528560	00	0.00	N	2	3700
95	20230508	20050	20950	21200	20000	1497362	30699641050	00	0.00	N	5	-850
96	20230502	20900	21800	23050	20800	2354505	50867346250	00	0.00	N	5	-650
97	20230424	21550	22100	22100	20750	2145225	45945604750	00	0.00	N	5	-800
98	20230417	22350	23800	23800	22000	2246216	51092640950	00	0.00	N	5	-1550
99	20230410	23900	24500	24950	23500	2943667	71157012650	00	0.00	N	5	-550
100	20230403	24450	23700	24700	22600	3169720	75191655200	00	0.00	N	2	750
101	20230327	23700	23600	25850	22950	5445809	132447154200	00	0.00	N	3	0
102	20230320	23700	20900	24900	20400	4780380	108536628000	00	0.00	N	2	2650
103	20230313	21050	20850	21250	19240	3076790	62447732050	00	0.00	N	2	50
104	20230306	21000	21100	23650	20650	4084770	91045828950	00	0.00	N	2	50
105	20230227	20950	20350	21500	20200	1360243	28564599800	00	0.00	N	2	250
106	20230220	20700	23100	23200	20600	2470603	53488715200	00	0.00	N	5	-2400
107	20230213	23100	22750	23750	22150	2289998	52755778350	00	0.00	N	2	400
108	20230206	22700	21700	23200	21650	2188179	49454730950	00	0.00	N	2	800
109	20230130	21900	21500	22450	20800	2286661	49814661450	00	0.00	N	2	550
110	20230125	21350	20350	21750	20250	1938662	41235607300	00	0.00	N	2	1500
111	20230116	19850	21300	21400	19600	2088626	42535739050	00	0.00	N	5	-1400
112	20230109	21250	21550	22000	20850	2022602	43479271800	00	0.00	N	2	150
113	20230102	21100	18900	21500	17900	2677437	53330559600	00	0.00	N	2	2200
114	20221226	18900	19800	20400	18700	1202872	23645600900	00	0.00	N	5	-950
115	20221219	19850	21400	21550	19700	1242577	25505734500	00	0.00	N	5	-1500
116	20221212	21350	22150	22500	21150	1349104	29471965750	00	0.00	N	5	-1050
117	20221205	22400	23050	23150	21200	2095462	46066350350	00	0.00	N	5	-650
118	20221128	23050	23500	23850	22800	1395130	32330319850	00	0.00	N	5	-500
119	20221121	23550	24800	24800	23350	1623358	38681259000	00	0.00	N	5	-1250
120	20221114	24800	25300	26350	24500	2693330	68408131300	00	0.00	N	5	-100
121	20221107	24900	24400	25150	23300	3793637	92261412750	00	0.00	N	2	600
122	20221031	24300	24450	26100	23950	2774345	68995113200	00	0.00	N	2	350
123	20221024	23950	24700	25650	23650	1972219	48563862700	00	0.00	N	5	-400
124	20221017	24350	24700	25700	24200	1617640	40221525000	00	0.00	N	5	-750
125	20221011	25100	23650	25700	23100	2367248	58355731200	00	0.00	N	2	850
126	20221004	24250	21800	24750	21500	2365109	54434112450	00	0.00	N	2	3000
127	20220926	21250	22750	22950	20150	3710799	80675012150	00	0.00	N	5	-2150
128	20220919	23400	27500	27950	23400	2829310	72197309150	00	0.00	N	5	-4000
129	20220913	27400	27300	28050	26800	1724452	47346318850	00	0.00	N	2	600
130	20220905	26800	29100	29350	26650	2051528	56433970850	00	0.00	N	5	-2450
131	20220829	29250	27200	30500	27100	4772972	139048392200	00	0.00	N	2	600
132	20220822	28650	27650	29300	27450	2210803	62767811700	00	0.00	N	2	700
133	20220816	27950	28200	29300	27550	2384941	67582069550	00	0.00	N	2	200
134	20220808	27750	29300	29300	26500	3455902	95643209550	00	0.00	N	5	-1500
135	20220801	29250	29250	30450	28850	3408325	100900697100	00	0.00	N	2	800
136	20220725	28450	28600	29150	27750	2685779	76460726950	00	0.00	N	5	-250
137	20220718	28700	28450	30000	28350	3446332	99768375150	00	0.00	N	2	850
138	20220711	27850	28150	28700	27200	3363366	94193641400	00	0.00	N	5	-300
139	20220704	28150	25950	28850	25100	3884454	105834208600	00	0.00	N	2	2450
140	20220627	25700	26650	27950	25550	3840474	102727057800	00	0.00	N	5	-450
141	20220620	26150	28700	28750	24400	6402279	166579364650	00	0.00	N	5	-2350
142	20220613	28500	29500	31350	27550	5310782	156881673350	00	0.00	N	5	-1800
143	20220607	30300	30500	31400	30100	2530570	77835635150	00	0.00	N	5	-500
144	20220530	30800	33050	34100	30500	4145001	132683679700	00	0.00	N	5	-1700
145	20220523	32500	33450	33750	31350	3231843	105254962300	00	0.00	N	5	-950
146	20220516	33450	31550	33900	29900	8568027	276615054400	00	0.00	N	2	2200
147	20220509	31250	30850	31600	27750	5373309	161519094900	00	0.00	N	2	300
148	20220502	30950	30250	32350	30200	2544603	79865522900	00	0.00	N	2	350
149	20220425	30600	30450	31950	29700	4349229	134333120650	00	0.00	N	5	-550
150	20220418	31150	29750	32200	28800	7872605	241037801450	00	0.00	N	2	1050
151	20220411	30100	28450	30600	27300	5807811	168105699150	00	0.00	N	2	1600
152	20220404	28500	27800	28850	27150	4268807	119791690250	00	0.00	N	2	600
153	20220328	27900	29000	29500	27400	5900659	167070615850	00	0.00	N	5	-1300
154	20220321	29200	26450	29600	26150	8268191	233360809450	00	0.00	N	2	2850
155	20220314	26350	23700	26750	23000	7079255	178571465700	00	0.00	N	2	2700
156	20220307	23650	24200	24750	23100	3375149	80244529700	00	0.00	N	5	-850
157	20220228	24500	25050	25450	23900	5853658	143468020150	00	0.00	N	5	-550
158	20220221	25050	21800	25200	21500	10757698	256319021300	00	0.00	N	2	2850
159	20220214	22200	21850	22350	20500	3790976	81563253500	00	0.00	N	5	-50
160	20220207	22250	22600	22850	21400	3564969	79421288250	00	0.00	N	5	-300
161	20220203	22550	22550	22750	21800	1878908	41898339050	00	0.00	N	2	650
162	20220124	21900	21550	22550	20150	5374756	116589708150	00	0.00	N	2	100
163	20220117	21800	23250	24300	21600	6229206	142777729100	00	0.00	N	5	-1300
164	20220110	23100	23250	23400	22250	3728626	85082223700	00	0.00	N	5	-300
165	20220103	23400	25100	25150	22150	6635717	154869689050	00	0.00	N	5	-1500
166	20211227	24900	23400	25450	23350	7255473	177270382000	00	0.00	N	2	1350
167	20211220	23550	20300	23800	20000	13607801	307156816200	00	0.00	N	2	3150
168	20211213	20400	19950	21900	19900	7807162	162378824500	00	0.00	N	2	500
169	20211206	19900	19700	20750	19600	3615515	72994444400	00	0.00	N	5	-100
170	20211129	20000	20800	21450	19050	7561686	152752037100	00	0.00	N	5	-1650
171	20211122	21650	21900	22850	20850	10497940	230408325550	00	0.00	N	5	-100
172	20211115	21750	22300	23000	20150	15765290	340692671000	00	0.00	N	2	300
173	20211108	21450	18900	21600	18400	15687745	312088724600	00	0.00	N	2	2950
174	20211101	18500	17300	18700	17000	6000693	108531735850	00	0.00	N	2	1350
175	20211025	17150	16550	18050	16350	4030183	70263360450	00	0.00	N	2	600
176	20211018	16550	16800	17200	16350	1799623	30138811000	00	0.00	N	5	-150
177	20211012	16700	16450	17150	16000	2040035	33723601000	00	0.00	N	2	350
178	20211005	16350	16100	16400	15350	2521483	40113523000	00	0.00	N	5	-50
179	20210927	16400	17200	17900	16350	3282104	55637984750	00	0.00	N	5	-900
180	20210923	17300	17350	17650	17150	1001646	17369129750	00	0.00	N	5	-250
181	20210913	17550	17450	17950	16850	3900928	67523056100	00	0.00	N	5	-100
182	20210906	17650	18550	18550	17500	3886428	70107602900	00	0.00	N	5	-850
183	20210830	18500	18650	19050	18100	6350104	117601240650	00	0.00	N	5	-150
184	20210823	18650	16950	19750	16700	33839372	634634062250	00	0.00	N	2	1950
185	20210817	16700	16250	17900	15800	12671106	216751182850	00	0.00	N	2	700
186	20210809	16000	16750	18050	15700	20126748	345529444450	00	0.00	N	5	-450
187	20210802	16450	15750	16600	15600	4196471	67816492850	00	0.00	N	2	850
188	20210726	15600	16150	16650	15550	5227925	84767108850	00	0.00	N	5	-350
189	20210719	15950	16000	16450	15600	3297279	52782830550	00	0.00	N	5	-200
190	20210712	16150	15650	16350	15450	3479204	55478244700	00	0.00	N	2	600