KissMeData/065680/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	29450	26600	29750	24500	843347	22771038600	00	0.00	N	2	3250
3	20250217	26200	25000	27300	23500	784257	19571601300	00	0.00	N	2	1200
4	20250210	25000	22800	25500	22150	409620	9813144250	00	0.00	N	2	2300
5	20250203	22700	20650	22700	19850	298628	6405412210	00	0.00	N	2	1700
6	20250131	21000	21600	21600	20350	51842	1079009150	00	0.00	N	5	-600
7	20250120	21600	19600	22100	19600	589054	12275877290	00	0.00	N	2	2000
8	20250113	19600	18680	20200	17120	806672	14889538510	00	0.00	N	2	880
9	20250106	18720	17800	19000	17250	507974	9217972110	00	0.00	N	2	1100
10	20241230	17620	16050	17710	16050	450601	7648447030	00	0.00	N	2	1580
11	20241223	16040	13800	16140	13800	510529	7828484520	00	0.00	N	2	2340
12	20241216	13700	13360	13750	13020	50431	677809420	00	0.00	N	2	250
13	20241209	13450	12400	13500	12010	86400	1103971540	00	0.00	N	2	660
14	20241202	12790	12930	13300	12420	133391	1722465780	00	0.00	N	5	-140
15	20241125	12930	13150	13980	12790	78272	1057513430	00	0.00	N	5	-300
16	20241118	13230	12320	13270	12100	137910	1731482460	00	0.00	N	2	970
17	20241111	12260	14400	14400	12260	267756	3505137220	00	0.00	N	5	-2090
18	20241104	14350	14270	14440	13610	118105	1653795620	00	0.00	N	2	90
19	20241028	14260	14590	14970	14210	44889	650865420	00	0.00	N	5	-330
20	20241021	14590	14930	14990	14350	56853	833209640	00	0.00	N	5	-340
21	20241014	14930	14930	15370	14540	49356	735867460	00	0.00	N	3	0
22	20241007	14930	14790	15070	14490	37378	551900920	00	0.00	N	2	330
23	20240930	14600	15700	15700	14600	61969	926633170	00	0.00	N	5	-1060
24	20240923	15660	15250	16180	14900	117000	1818650180	00	0.00	N	2	440
25	20240919	15220	15080	15400	14630	42862	640524210	00	0.00	N	2	140
26	20240909	15080	13850	15380	13820	70121	1035597500	00	0.00	N	2	880
27	20240902	14200	16590	16680	14030	119569	1819064070	00	0.00	N	5	-2390
28	20240826	16590	17700	17800	16080	211566	3556713740	00	0.00	N	5	-840
29	20240819	17430	16010	18150	15710	450965	7811025580	00	0.00	N	2	1360
30	20240812	16070	14090	16090	13950	213476	3210380590	00	0.00	N	2	1990
31	20240805	14080	13090	14080	11800	244869	3169259290	00	0.00	N	2	630
32	20240729	13450	14850	14880	13270	171031	2398120800	00	0.00	N	5	-1330
33	20240722	14780	15850	15990	14560	202822	3074691560	00	0.00	N	5	-1070
34	20240715	15850	16650	16730	15500	229359	3688416060	00	0.00	N	5	-780
35	20240708	16630	14830	16680	14830	343680	5425767950	00	0.00	N	2	1650
36	20240701	14980	14790	15190	14590	134903	2008678200	00	0.00	N	2	160
37	20240624	14820	14570	14950	14090	277994	3970788050	00	0.00	N	2	250
38	20240617	14570	14930	15090	14320	195688	2886289370	00	0.00	N	5	-360
39	20240610	14930	15740	15930	14710	134555	2051617970	00	0.00	N	5	-790
40	20240603	15720	16560	16560	15370	115276	1818322300	00	0.00	N	5	-840
41	20240527	16560	17640	17640	15860	246225	4128994430	00	0.00	N	5	-1050
42	20240520	17610	19230	19260	17470	619484	11406154150	00	0.00	N	5	-1740
43	20240513	19350	19370	19850	19150	120347	2337314570	00	0.00	N	5	-20
44	20240507	19370	20200	20900	19280	136777	2746036830	00	0.00	N	5	-980
45	20240429	20350	20350	20950	19450	158112	3192115760	00	0.00	N	2	350
46	20240422	20000	18000	20900	17330	459259	8987819220	00	0.00	N	2	1750
47	20240415	18250	18560	18760	17410	227646	4096378290	00	0.00	N	5	-790
48	20240408	19040	20650	21000	18210	220868	4258507400	00	0.00	N	5	-1860
49	20240401	20900	20000	22100	19650	682732	14130160030	00	0.00	N	2	750
50	20240325	20150	15890	21000	15760	1325515	25243586040	00	0.00	N	2	4260
51	20240318	15890	15810	16380	15710	101384	1615622740	00	0.00	N	2	80
52	20240311	15810	16600	16870	15810	186666	3035460160	00	0.00	N	5	-1120
53	20240304	16930	16050	17150	15900	228883	3788246710	00	0.00	N	2	800
54	20240226	16130	16250	16690	15900	154698	2505498480	00	0.00	N	5	-280
55	20240219	16410	16500	17090	15510	575773	9251315220	00	0.00	N	5	-210
56	20240213	16620	15720	17100	15650	273706	4511599410	00	0.00	N	2	970
57	20240205	15650	16130	16130	15350	80656	1262006610	00	0.00	N	5	-170
58	20240129	15820	16090	16400	15370	132688	2085456440	00	0.00	N	5	-430
59	20240122	16250	16400	17170	15240	362324	5989783180	00	0.00	N	5	-130
60	20240115	16380	16160	16860	15710	218069	3528582060	00	0.00	N	2	420
61	20240108	15960	15980	16250	15420	78828	1239189640	00	0.00	N	5	-20
62	20240102	15980	15480	16300	15460	162183	2586637940	00	0.00	N	2	540
63	20231226	15440	15000	15600	14790	94489	1438327020	00	0.00	N	2	320
64	20231218	15120	15030	16300	14870	373686	5822193840	00	0.00	N	5	-50
65	20231211	15170	13800	15370	13470	484529	7168266100	00	0.00	N	2	1370
66	20231204	13800	14140	14270	13020	87270	1217845090	00	0.00	N	5	-380
67	20231127	14180	13840	14350	13610	119318	1673640390	00	0.00	N	2	280
68	20231120	13900	13390	14040	13340	148002	2021329390	00	0.00	N	2	380
69	20231113	13520	12640	13590	12410	175115	2296460930	00	0.00	N	2	880
70	20231106	12640	13260	14190	12380	408313	5250390200	00	0.00	N	5	-540
71	20231030	13180	13140	13270	12630	74591	960026650	00	0.00	N	2	280
72	20231023	12900	13370	13950	12500	329444	4324133900	00	0.00	N	5	-590
73	20231016	13490	12300	13810	11800	462760	5928631910	00	0.00	N	2	1000
74	20231010	12490	12350	12960	11900	65826	828531760	00	0.00	N	2	170
75	20231004	12320	11940	12420	11620	85570	1025743720	00	0.00	N	2	290
76	20230925	12030	13000	13000	11890	71708	874853370	00	0.00	N	5	-670
77	20230918	12700	13570	13710	12640	70833	925323990	00	0.00	N	5	-880
78	20230911	13580	13900	14250	13370	63663	866936340	00	0.00	N	5	-350
79	20230904	13930	14730	15240	13820	140232	2039599380	00	0.00	N	5	-530
80	20230828	14460	14030	14810	13800	103208	1481614290	00	0.00	N	2	490
81	20230821	13970	14640	14900	13740	126572	1792526290	00	0.00	N	5	-580
82	20230814	14550	15400	15400	14130	157012	2285817670	00	0.00	N	5	-830
83	20230807	15380	15660	16140	15110	309111	4814775320	00	0.00	N	5	-270
84	20230731	15650	15190	15650	14720	157243	2381451760	00	0.00	N	2	460
85	20230724	15190	14860	15410	13200	353332	5033839620	00	0.00	N	2	260
86	20230717	14930	15490	16300	14830	294478	4548597920	00	0.00	N	5	-410
87	20230710	15340	14870	15600	14790	198547	2998742780	00	0.00	N	2	380
88	20230703	14960	15730	16180	14800	201755	3140797700	00	0.00	N	5	-770
89	20230626	15730	15740	16230	15040	263000	4098160330	00	0.00	N	2	220
90	20230619	15510	16930	16930	15260	368785	5850870190	00	0.00	N	5	-1420
91	20230612	16930	16390	17590	16020	577736	9711291590	00	0.00	N	2	680
92	20230605	16250	14590	16900	14300	977578	15412175140	00	0.00	N	2	1740
93	20230530	14510	13330	16300	12950	2125318	31622074130	00	0.00	N	2	1180
94	20230522	13330	13020	14930	12200	1541278	21183298950	00	0.00	N	2	330
95	20230515	13000	12010	13000	11210	478540	5800788370	00	0.00	N	2	920
96	20230508	12080	12270	12480	12010	211153	2561437170	00	0.00	N	5	-170
97	20230502	12250	12220	12350	12030	65387	798044960	00	0.00	N	5	-80
98	20230424	12330	12620	12860	12260	188454	2347441350	00	0.00	N	5	-310
99	20230417	12640	13570	14020	12640	208192	2729730010	00	0.00	N	5	-930
100	20230410	13570	13450	13720	12700	216485	2861965160	00	0.00	N	2	110
101	20230403	13460	14600	14640	13450	274948	3837845190	00	0.00	N	5	-1110
102	20230327	14570	14450	14720	14070	127204	1836048260	00	0.00	N	2	300
103	20230320	14270	14160	14620	13880	125423	1775766960	00	0.00	N	2	110
104	20230313	14160	14440	14930	13250	215900	2986843400	00	0.00	N	5	-360
105	20230306	14520	14300	15400	14160	239490	3544813560	00	0.00	N	2	220
106	20230227	14300	14120	14760	13700	108521	1546642740	00	0.00	N	2	70
107	20230220	14230	15130	15460	14180	159564	2350770980	00	0.00	N	5	-890
108	20230213	15120	15480	15850	14910	168374	2580332380	00	0.00	N	5	-340
109	20230206	15460	14930	15780	14570	188227	2864959810	00	0.00	N	2	530
110	20230130	14930	14930	15180	14100	246485	3601912860	00	0.00	N	5	-30
111	20230125	14960	15000	15240	14700	100822	1511642550	00	0.00	N	2	110
112	20230116	14850	14650	15000	14050	175184	2543925500	00	0.00	N	2	350
113	20230109	14500	13650	14600	13650	107116	1521621350	00	0.00	N	2	900
114	20230102	13600	13550	13700	12350	180793	2373405750	00	0.00	N	2	50
115	20221226	13550	14850	14900	13350	267323	3770273250	00	0.00	N	5	-1050
116	20221219	14600	15550	15800	13900	524770	7688530600	00	0.00	N	5	-950
117	20221212	15550	15800	16150	15200	238500	3718419450	00	0.00	N	5	-350
118	20221205	15900	16750	17250	15700	194325	3218020400	00	0.00	N	5	-750
119	20221128	16650	16000	17150	15600	411408	6767805900	00	0.00	N	2	500
120	20221121	16150	15900	16300	14500	489996	7508447350	00	0.00	N	2	450
121	20221114	15700	17200	17400	15000	789453	12334172900	00	0.00	N	5	-1450
122	20221107	17150	16650	17400	16150	251118	4166234350	00	0.00	N	2	450
123	20221031	16700	16800	17350	15800	191771	3173654300	00	0.00	N	2	200
124	20221024	16500	15650	16750	15600	132390	2143067650	00	0.00	N	2	1300
125	20221017	15200	15350	16900	15000	182652	2898136500	00	0.00	N	5	-450
126	20221011	15650	16100	16500	14500	327545	4989585700	00	0.00	N	5	-1000
127	20221004	16650	15700	17250	15500	233044	3825633800	00	0.00	N	2	1450
128	20220926	15200	19950	20150	14850	918106	15719174850	00	0.00	N	5	-5250
129	20220919	20450	21150	21500	19500	188758	3884607750	00	0.00	N	5	-550
130	20220913	21000	23050	24600	20800	321332	7276841650	00	0.00	N	5	-2000
131	20220905	23000	21100	25450	20100	914342	21285651650	00	0.00	N	2	1500
132	20220829	21500	20300	21800	20050	149465	3118939700	00	0.00	N	2	250
133	20220822	21250	21350	21550	20400	134195	2812485050	00	0.00	N	5	-350
134	20220816	21600	22850	23850	21500	202912	4611660150	00	0.00	N	5	-900
135	20220808	22500	22000	22750	20450	230024	4980893550	00	0.00	N	2	500
136	20220801	22000	21900	22350	21350	99321	2165607600	00	0.00	N	2	100
137	20220725	21900	20700	22350	20200	157720	3387731100	00	0.00	N	2	1200
138	20220718	20700	20850	22100	20650	175906	3749936650	00	0.00	N	3	0
139	20220711	20700	21400	21700	19100	350161	7175681250	00	0.00	N	5	-700
140	20220704	21400	20600	22200	19500	249090	5228473050	00	0.00	N	2	700
141	20220627	20700	22700	22850	20250	309790	6778275200	00	0.00	N	5	-1750
142	20220620	22450	25400	25400	21550	506220	11529772500	00	0.00	N	5	-2650
143	20220613	25100	28050	28150	24250	341830	8920128650	00	0.00	N	5	-3450
144	20220607	28550	30500	30500	28450	123711	3599610700	00	0.00	N	5	-2150
145	20220530	30700	30500	31300	30000	97739	2992676250	00	0.00	N	2	500
146	20220523	30200	30050	32000	29350	331248	10276057800	00	0.00	N	2	450
147	20220516	29750	27500	30900	27500	303934	8897984200	00	0.00	N	2	2400
148	20220509	27350	27300	27450	25750	97189	2603134150	00	0.00	N	2	50
149	20220502	27300	26650	27450	26600	70384	1899883900	00	0.00	N	2	150
150	20220425	27150	27650	28000	26600	122535	3328063400	00	0.00	N	5	-1050
151	20220418	28200	29500	29500	27450	125676	3584199550	00	0.00	N	5	-1350
152	20220411	29550	28800	30150	27250	237756	6942337450	00	0.00	N	2	550
153	20220404	29000	27250	29050	26400	151545	4181241600	00	0.00	N	2	1750
154	20220328	27250	27500	27750	26150	112521	3031397350	00	0.00	N	5	-550
155	20220321	27800	28350	28600	27350	82525	2316964850	00	0.00	N	5	-350
156	20220314	28150	26400	28400	24700	241576	6461525150	00	0.00	N	2	1800
157	20220307	26350	27550	27550	24850	157857	4114171600	00	0.00	N	5	-1500
158	20220228	27850	26700	28450	26150	106950	2948046850	00	0.00	N	2	900
159	20220221	26950	26850	28400	25950	163051	4405108650	00	0.00	N	5	-550
160	20220214	27500	27000	28150	25850	363330	9752485100	00	0.00	N	3	0
161	20220207	27500	32300	32350	27500	360957	10771328000	00	0.00	N	5	-4850
162	20220203	32350	32250	32750	31150	121481	3865583450	00	0.00	N	2	500
163	20220124	31850	30500	31850	28800	382353	11531000900	00	0.00	N	2	1100
164	20220117	30750	33600	33900	29800	578067	18187132750	00	0.00	N	5	-3250
165	20220110	34000	33700	35650	32000	564133	19284678900	00	0.00	N	5	-100
166	20220103	34100	33400	34250	30850	641944	21013641850	00	0.00	N	2	800
167	20211227	33300	30300	34450	29450	720367	22922259450	00	0.00	N	2	3000
168	20211220	30300	29750	31650	28250	531294	15981293500	00	0.00	N	5	-50
169	20211213	30350	29550	31350	28400	667920	19981690550	00	0.00	N	2	1350
170	20211206	29000	25700	29350	25100	732326	20335038050	00	0.00	N	2	3300
171	20211129	25700	25000	26350	22750	699728	17174070600	00	0.00	N	3	0
172	20211122	25700	26500	32700	25550	2603147	74882115950	00	0.00	N	5	-400
173	20211115	26100	25600	27050	23800	583732	14738312900	00	0.00	N	2	1050
174	20211108	25050	25700	27700	24900	261898	6798714650	00	0.00	N	5	-650
175	20211101	25700	27550	28950	25650	617678	17113639300	00	0.00	N	5	-1900
176	20211025	27600	25400	28300	24500	541701	14545313600	00	0.00	N	2	2200
177	20211018	25400	22950	26450	22550	598820	15060059050	00	0.00	N	2	2450
178	20211012	22950	22350	23250	21600	178262	3970785200	00	0.00	N	2	250
179	20211005	22700	23900	24100	22500	326214	7497937850	00	0.00	N	5	-1700
180	20210927	24400	25700	25900	24150	241728	6026313750	00	0.00	N	5	-1500
181	20210923	25900	25900	26550	25550	104531	2726699250	00	0.00	N	5	-500
182	20210913	26400	26850	27450	25200	408666	10685053000	00	0.00	N	5	-450
183	20210906	26850	25450	27000	24700	492626	12598384350	00	0.00	N	2	1400
184	20210830	25450	24400	25800	24100	299969	7498263300	00	0.00	N	2	1100
185	20210823	24350	23650	24650	23600	415367	10029297550	00	0.00	N	2	350
186	20210817	24000	26250	26650	22800	276459	6810077250	00	0.00	N	5	-2250
187	20210809	26250	27700	28700	26000	238320	6554694850	00	0.00	N	5	-1400
188	20210802	27650	28500	28700	27600	165169	4640895000	00	0.00	N	5	-200
189	20210726	27850	28300	28800	26450	188200	5155416100	00	0.00	N	5	-700
190	20210719	28550	27900	29550	27350	225875	6494367500	00	0.00	N	2	650
191	20210712	27900	28300	29000	27600	146154	4142132200	00	0.00	N	5	-200