KissMeData/365270/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	8600	6470	9100	6390	2606143	20620031870	00	0.00	N	2	2230
3	20250210	6370	6820	7240	6310	770072	5211940180	00	0.00	N	5	-350
4	20250203	6720	6320	7100	6250	706353	4731477510	00	0.00	N	2	360
5	20250131	6360	6600	6600	6310	119715	772986520	00	0.00	N	5	-50
6	20250120	6410	6050	6480	5830	573358	3520559500	00	0.00	N	2	360
7	20250113	6050	6160	6490	5830	571935	3532280420	00	0.00	N	5	-110
8	20250106	6160	6080	6330	6030	244197	1505664390	00	0.00	N	2	80
9	20241230	6080	5870	6210	5760	113846	683764590	00	0.00	N	2	210
10	20241223	5870	6170	6660	5730	967957	6066406460	00	0.00	N	5	-360
11	20241216	6230	6160	6450	5900	342149	2102592480	00	0.00	N	5	-30
12	20241209	6260	5420	6480	5130	1180344	7138377420	00	0.00	N	2	590
13	20241202	5670	5740	5990	5310	551913	3131235470	00	0.00	N	5	-70
14	20241125	5740	6080	6140	5660	335428	1969011220	00	0.00	N	5	-340
15	20241118	6080	5930	6210	5750	310182	1848300420	00	0.00	N	2	80
16	20241111	6000	6150	6390	5620	740579	4449299020	00	0.00	N	5	-220
17	20241104	6220	6510	7290	6190	2314678	15557701940	00	0.00	N	5	-120
18	20241028	6340	5580	6410	5480	888279	5337537970	00	0.00	N	2	840
19	20241021	5500	5900	6030	5410	390822	2215923810	00	0.00	N	5	-510
20	20241014	6010	5950	6320	5830	364357	2190667540	00	0.00	N	3	0
21	20241007	6010	5990	6140	5780	249474	1483378250	00	0.00	N	2	80
22	20240930	5930	5880	6000	5560	379398	2183615070	00	0.00	N	2	50
23	20240923	5880	6000	7390	5800	2540365	16424844200	00	0.00	N	5	-120
24	20240919	6000	5520	6040	5440	151480	877375180	00	0.00	N	2	520
25	20240909	5480	5210	5640	5210	208173	1134169220	00	0.00	N	2	70
26	20240902	5410	6300	6300	5310	421653	2419438350	00	0.00	N	5	-790
27	20240826	6200	6490	6490	5910	257811	1574104530	00	0.00	N	5	-150
28	20240819	6350	6440	6890	6200	346748	2252454420	00	0.00	N	5	-90
29	20240812	6440	6450	6700	6040	433620	2771365110	00	0.00	N	2	30
30	20240805	6410	5680	6500	4900	836049	4943490065	00	0.00	N	2	630
31	20240729	5780	5950	6310	5740	329122	1959534890	00	0.00	N	5	-190
32	20240722	5970	6150	6220	5860	320349	1936817680	00	0.00	N	5	-190
33	20240715	6160	6190	6800	5650	912483	5672275660	00	0.00	N	5	-30
34	20240708	6190	6240	6450	5850	518196	3171557540	00	0.00	N	5	-190
35	20240701	6380	5600	6430	5600	652707	3905305640	00	0.00	N	2	690
36	20240624	5690	6160	6340	5630	584105	3459462120	00	0.00	N	5	-520
37	20240617	6210	6330	6820	6170	781550	5030305120	00	0.00	N	5	-120
38	20240610	6330	6710	6810	6050	762701	4867034780	00	0.00	N	5	-420
39	20240603	6750	6930	7360	6490	1020163	7024063800	00	0.00	N	5	-180
40	20240527	6930	6640	7430	6070	3312218	22554212480	00	0.00	N	2	360
41	20240520	6570	13400	13720	6570	7813246	64423537760	00	0.00	N	5	-7370
42	20240513	13940	15000	15200	13300	780360	10988773580	00	0.00	N	5	-1050
43	20240507	14990	17620	17690	14590	1069561	17064505950	00	0.00	N	5	-2500
44	20240429	17490	19100	19760	16950	1381401	24388207450	00	0.00	N	5	-1290
45	20240422	18780	17800	21100	17710	2772745	53580183370	00	0.00	N	2	980
46	20240415	17800	17800	19170	16110	2098632	37061080120	00	0.00	N	5	-420
47	20240408	18220	17280	21350	17060	7768868	153013694610	00	0.00	N	2	1210
48	20240401	17010	17310	20250	14310	7707876	138339210780	00	0.00	N	5	-620
49	20240325	17630	18100	18490	17140	1250565	22272060490	00	0.00	N	2	60
50	20240318	17570	14710	19680	14690	5166132	92500993620	00	0.00	N	2	2740
51	20240311	14830	15100	16430	14700	1149232	17766607080	00	0.00	N	5	-270
52	20240304	15100	13280	15450	12970	2006411	28445142170	00	0.00	N	2	2270
53	20240226	12830	10750	13480	10510	2523174	31346799320	00	0.00	N	2	2240
54	20240219	10590	10340	11160	10340	510921	5458705130	00	0.00	N	2	80
55	20240213	10510	11280	11370	10220	704171	7555826150	00	0.00	N	5	-930
56	20240205	11440	11310	13670	9960	5935177	71515935130	00	0.00	N	2	150
57	20240129	11290	10510	11470	9960	491647	5238047750	00	0.00	N	2	780
58	20240122	10510	11390	11700	10000	279824	3092228990	00	0.00	N	5	-870
59	20240115	11380	12380	12500	11110	362314	4284631060	00	0.00	N	5	-640
60	20240108	12020	11000	13320	10940	1090057	13470958710	00	0.00	N	2	870
61	20240102	11150	11880	12370	11110	406228	4773892380	00	0.00	N	5	-480
62	20231226	11630	11280	11700	10560	319838	3585101780	00	0.00	N	2	360
63	20231218	11270	9780	12950	9310	1736299	19551059040	00	0.00	N	2	1710
64	20231211	9560	9300	9950	8930	346521	3295580290	00	0.00	N	2	480
65	20231204	9080	9170	9820	8760	248602	2263433640	00	0.00	N	5	-210
66	20231127	9290	9750	9840	9140	128049	1198440830	00	0.00	N	5	-550
67	20231120	9840	8840	10240	8830	256380	2465332930	00	0.00	N	2	1000
68	20231113	8840	8710	9100	8300	128100	1118755100	00	0.00	N	2	270
69	20231106	8570	9040	9350	8540	154400	1385561880	00	0.00	N	5	-450
70	20231030	9020	8540	9120	8250	192297	1664422700	00	0.00	N	2	470
71	20231023	8550	8750	9190	8350	247460	2147965640	00	0.00	N	5	-450
72	20231016	9000	9540	9690	8700	264640	2428528230	00	0.00	N	5	-760
73	20231010	9760	10390	10390	9610	180733	1793077020	00	0.00	N	5	-550
74	20231004	10310	10480	10950	9800	158787	1621449770	00	0.00	N	5	-220
75	20230925	10530	10690	10700	10110	115189	1192169590	00	0.00	N	5	-170
76	20230918	10700	11610	11900	10530	347700	3873431090	00	0.00	N	5	-1200
77	20230911	11900	13000	13200	11700	437160	5433745190	00	0.00	N	5	-930
78	20230904	12830	12440	13400	11900	571621	7209165790	00	0.00	N	2	600
79	20230828	12230	12480	13090	12140	460076	5793989920	00	0.00	N	5	-280
80	20230821	12510	12770	13130	12070	491500	6171577520	00	0.00	N	5	-290
81	20230814	12800	14070	14980	12620	1023222	14125088000	00	0.00	N	5	-1100
82	20230807	13900	13100	14350	12440	1026056	13808062250	00	0.00	N	2	590
83	20230731	13310	14690	15490	13130	1632346	23387240010	00	0.00	N	5	-1140
84	20230724	14450	15800	16550	12650	2606716	37682422650	00	0.00	N	5	-1470
85	20230717	15920	12390	15950	11620	7396408	104772389420	00	0.00	N	2	3970
86	20230710	11950	9700	12860	9420	3946704	46193778270	00	0.00	N	2	2240
87	20230703	9710	10310	10600	9630	520010	5238267300	00	0.00	N	5	-560
88	20230626	10270	10070	10940	9810	1835622	18958478870	00	0.00	N	5	-150
89	20230619	10420	9020	11300	8710	5620192	59043698670	00	0.00	N	2	1320
90	20230612	9100	10030	10050	9020	482069	4593022560	00	0.00	N	5	-910
91	20230605	10010	10280	10480	9980	143198	1457452340	00	0.00	N	5	-130
92	20230530	10140	10010	10250	9930	115483	1163585630	00	0.00	N	2	130
93	20230522	10010	10060	10570	9980	257942	2623611730	00	0.00	N	5	-50
94	20230515	10060	10410	10430	9960	199196	2019227780	00	0.00	N	5	-350
95	20230508	10410	10850	11060	10300	149783	1584566550	00	0.00	N	5	-270
96	20230502	10680	10320	10840	10320	110590	1172146050	00	0.00	N	2	280
97	20230424	10400	10500	10640	10220	173465	1801256860	00	0.00	N	5	-40
98	20230417	10440	11500	11750	10370	361996	4005226430	00	0.00	N	5	-1080
99	20230410	11520	10870	11700	10100	548007	6011735690	00	0.00	N	2	650
100	20230403	10870	10400	11450	10000	461988	4973422150	00	0.00	N	2	500
101	20230327	10370	10850	10870	10310	247544	2620710000	00	0.00	N	5	-530
102	20230320	10900	10950	11870	10700	434887	4897355360	00	0.00	N	5	-30
103	20230313	10930	11060	12290	10200	850481	9496888480	00	0.00	N	5	-220
104	20230306	11150	11200	12290	10980	450273	5203825890	00	0.00	N	5	-10
105	20230227	11160	11400	11540	11120	179836	2015175700	00	0.00	N	5	-230
106	20230220	11390	12090	12430	11370	378580	4524900670	00	0.00	N	5	-680
107	20230213	12070	11490	12550	11300	388623	4606401860	00	0.00	N	2	570
108	20230206	11500	11750	11770	11290	256618	2955032060	00	0.00	N	5	-200
109	20230130	11700	11610	11930	11310	223177	2593483890	00	0.00	N	2	80
110	20230125	11620	11350	11680	11260	114759	1314972680	00	0.00	N	2	270
111	20230116	11350	11950	12050	11350	220637	2576342500	00	0.00	N	5	-500
112	20230109	11850	11350	13300	11300	1167284	14486017350	00	0.00	N	2	650
113	20230102	11200	11300	11550	10700	192972	2138249200	00	0.00	N	5	-150
114	20221226	11350	11700	11750	11150	131978	1511852400	00	0.00	N	5	-350
115	20221219	11700	12100	13100	11650	339141	4143337950	00	0.00	N	5	-200
116	20221212	11900	11650	12200	11150	262048	3060506350	00	0.00	N	2	50
117	20221205	11850	12150	12300	11850	166018	1989163850	00	0.00	N	5	-300
118	20221128	12150	12250	12450	11650	124647	1500104100	00	0.00	N	5	-50
119	20221121	12200	12650	12750	11900	184523	2244658700	00	0.00	N	5	-550
120	20221114	12750	12900	13450	12500	266672	3444705800	00	0.00	N	5	-100
121	20221107	12850	12450	12900	12000	251964	3122549650	00	0.00	N	2	400
122	20221031	12450	12400	12850	12000	169144	2091466350	00	0.00	N	2	200
123	20221024	12250	11800	13050	11750	350486	4340592650	00	0.00	N	2	550
124	20221017	11700	11500	12250	11100	200817	2380471050	00	0.00	N	2	150
125	20221011	11550	12200	12350	10950	276640	3243925750	00	0.00	N	5	-1100
126	20221004	12650	12850	13350	12300	187798	2410456350	00	0.00	N	2	150
127	20220926	12500	12900	14900	12000	890404	11630376600	00	0.00	N	5	-750
128	20220919	13250	13950	14250	13000	347225	4708513750	00	0.00	N	5	-850
129	20220913	14100	15700	15900	13900	335816	4958830850	00	0.00	N	5	-1350
130	20220905	15450	15600	15950	14350	380146	5756152350	00	0.00	N	5	-400
131	20220829	15850	16300	16900	15750	464045	7557645400	00	0.00	N	5	-1300
132	20220822	17150	17100	18200	16000	846247	14558693550	00	0.00	N	5	-450
133	20220816	17600	17700	18500	17450	413929	7420219900	00	0.00	N	5	-50
134	20220808	17650	18750	18900	17450	543915	9779271100	00	0.00	N	5	-1050
135	20220801	18700	17650	19300	17450	922514	16970105450	00	0.00	N	2	900
136	20220725	17800	18500	19000	17500	648521	11784654000	00	0.00	N	5	-500
137	20220718	18300	18900	19900	18300	950190	18169200700	00	0.00	N	5	-400
138	20220711	18700	19400	20100	18350	1413710	27081363300	00	0.00	N	5	-500
139	20220704	19200	18100	20600	17200	1666460	31851320250	00	0.00	N	2	1500
140	20220627	17700	17000	21200	16450	3369312	65632205800	00	0.00	N	2	850
141	20220620	16850	19550	19750	15500	1173006	20219663800	00	0.00	N	5	-2650
142	20220613	19500	22200	23200	18850	2850280	58728819600	00	0.00	N	5	-2400
143	20220607	21900	26650	27250	21450	3348071	84011495250	00	0.00	N	5	-4800
144	20220530	26700	23950	27800	22700	5039466	129350397700	00	0.00	N	2	2950
145	20220523	23750	21250	26150	20200	7920915	191987349500	00	0.00	N	2	2350
146	20220516	21400	21050	23050	21000	1889780	41778571400	00	0.00	N	2	550
147	20220509	20850	19800	23500	18450	2987821	63637871650	00	0.00	N	2	750
148	20220502	20100	19100	23350	18850	1903514	40446186350	00	0.00	N	2	550
149	20220425	19550	21050	24900	19550	3887958	87491907050	00	0.00	N	5	-2050
150	20220418	21600	16800	25400	16200	9475144	211601218500	00	0.00	N	2	4850
151	20220411	16750	18400	18400	16450	646727	11179434700	00	0.00	N	5	-1800
152	20220404	18550	20800	21500	17950	1214015	24158234300	00	0.00	N	5	-2150
153	20220328	20700	22900	26350	20600	4775808	115218694700	00	0.00	N	5	-2400
154	20220321	23100	21100	24100	19850	4540212	100306961450	00	0.00	N	2	2200
155	20220314	20900	20000	23000	17600	10862256	224973604800	00	0.00	N	2	650
156	20220307	20250	13000	21050	12300	6741068	121775254550	00	0.00	N	2	7150
157	20220228	13100	12500	13350	12300	261202	3351222250	00	0.00	N	2	600
158	20220221	12500	15600	16000	11850	862083	11519506100	00	0.00	N	5	-3400
159	20220214	15900	15800	16300	14950	257395	4022384350	00	0.00	N	5	-200
160	20220207	16100	17300	18100	16000	326168	5554922950	00	0.00	N	5	-1200
161	20220203	17300	16400	17450	16100	165758	2807207400	00	0.00	N	2	1200
162	20220124	16100	19200	19300	14900	702226	11597928350	00	0.00	N	5	-3400
163	20220117	19500	20200	20800	18200	655330	12642688000	00	0.00	N	5	-600
164	20220110	20100	21750	21850	20000	507673	10631922800	00	0.00	N	5	-1600
165	20220103	21700	22700	23350	21450	555293	12520139850	00	0.00	N	5	-950
166	20211227	22650	22650	24600	21900	674275	15394452650	00	0.00	N	3	0
167	20211220	22650	24950	25250	22250	495295	11464669850	00	0.00	N	5	-2200
168	20211213	24850	24100	25750	23000	1248189	30750528350	00	0.00	N	2	950
169	20211206	23900	21800	24400	21700	870558	20265480350	00	0.00	N	2	1700
170	20211129	22200	22750	23050	20450	1274220	27632674050	00	0.00	N	5	-1250
171	20211122	23450	25100	25550	23400	800583	19653989700	00	0.00	N	5	-2150
172	20211115	25600	26250	28350	25400	1065571	28574526500	00	0.00	N	5	-550
173	20211108	26150	28900	29550	25450	1150926	31388789300	00	0.00	N	5	-2650
174	20211101	28800	33250	33950	28600	1582334	49209296200	00	0.00	N	5	-4500
175	20211025	33300	41150	45350	33000	4415121	171665039150	00	0.00	N	5	-8500
176	20211018	41800	40500	44150	36000	3999839	162024986450	00	0.00	N	2	3700
177	20211012	38100	33350	38800	32500	2130472	78202148950	00	0.00	N	2	4600
178	20211005	33500	31200	34300	29550	1334378	42171510500	00	0.00	N	2	1550
179	20210927	31950	35300	37750	31200	1963662	67390413100	00	0.00	N	5	-3900
180	20210923	35850	37500	37750	35550	678818	24658245400	00	0.00	N	5	-2350
181	20210913	38200	39200	41500	38000	1422929	56670139150	00	0.00	N	5	-1700
182	20210906	39900	42950	43000	37900	2335009	95093825650	00	0.00	N	5	-3150
183	20210830	43050	45350	48200	43050	3636584	164329100850	00	0.00	N	5	-2700
184	20210823	45750	50000	50200	42400	8552459	394572219900	00	0.00	N	5	-4450
185	20210817	50200	52400	57300	45400	11913618	612917295900	00	0.00	N	5	-2400
186	20210809	52600	44350	62400	42600	22886120	1253545609500	00	0.00	N	2	7800
187	20210802	44800	36700	48700	34300	20387296	842947703500	00	0.00	N	2	7500
188	20210726	37300	31650	41200	28500	20930249	750912536000	00	0.00	N	2	6300
189	20210722	31000	36500	39600	30300	14506938	504108742250	00	0.00	N	2	31000