KissMeData/218410/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	15940	17680	17770	15880	904182	15159341850	00	0.00	N	5	-2310
3	20250217	18250	18610	19810	17250	2083390	39170010910	00	0.00	N	5	-250
4	20250210	18500	17320	18730	17100	1524895	27391924400	00	0.00	N	2	960
5	20250203	17540	16360	18390	16080	1906717	33115360660	00	0.00	N	2	940
6	20250131	16600	16740	17110	16250	432452	7223613950	00	0.00	N	2	210
7	20250120	16390	14410	17510	14010	2475367	39210605190	00	0.00	N	2	2160
8	20250113	14230	12700	14610	12540	1029477	14025642790	00	0.00	N	2	1480
9	20250106	12750	12900	14000	12710	1058697	13922294640	00	0.00	N	5	-260
10	20241230	13010	13110	13490	12650	361671	4714592590	00	0.00	N	5	-230
11	20241223	13240	13050	13730	12520	648081	8573395040	00	0.00	N	2	260
12	20241216	12980	12050	12980	12050	476985	5986739810	00	0.00	N	2	880
13	20241209	12100	11600	12290	10650	780331	8987390230	00	0.00	N	2	350
14	20241202	11750	12240	12460	11410	697891	8270234980	00	0.00	N	5	-490
15	20241125	12240	13650	13960	12000	969771	12542239500	00	0.00	N	5	-1380
16	20241118	13620	13700	15090	13390	1583585	22602801610	00	0.00	N	5	-190
17	20241111	13810	14300	15480	13540	2570949	36893960860	00	0.00	N	5	-190
18	20241104	14000	11960	14590	11900	1659692	21918465860	00	0.00	N	2	2120
19	20241028	11880	14400	14600	11660	1989494	25361483630	00	0.00	N	5	-2500
20	20241021	14380	11520	14830	11520	2340036	32072034530	00	0.00	N	2	2860
21	20241014	11520	11820	12150	11400	281559	3334814130	00	0.00	N	5	-290
22	20241007	11810	12090	12290	11810	235706	2842465560	00	0.00	N	5	-340
23	20240930	12150	12170	12340	11900	201322	2444053220	00	0.00	N	5	-50
24	20240923	12200	11210	12380	11210	363490	4354592090	00	0.00	N	2	960
25	20240919	11240	11310	11520	11130	173018	1957870010	00	0.00	N	5	-50
26	20240909	11290	11030	11510	10700	400973	4456989200	00	0.00	N	2	150
27	20240902	11140	12150	12280	10950	477874	5513989330	00	0.00	N	5	-1120
28	20240826	12260	11900	12440	11290	514717	6086957280	00	0.00	N	2	430
29	20240819	11830	11930	12190	11670	319790	3809890300	00	0.00	N	5	-130
30	20240812	11960	11700	12240	11630	222842	2649868670	00	0.00	N	2	330
31	20240805	11630	12770	12770	10630	970729	11291812270	00	0.00	N	5	-1230
32	20240729	12860	13220	13510	12730	565986	7397952780	00	0.00	N	5	-240
33	20240722	13100	13940	14040	12950	474168	6328068600	00	0.00	N	5	-840
34	20240715	13940	14050	14650	13870	613315	8748044410	00	0.00	N	5	-110
35	20240708	14050	13570	14350	13560	506749	7080454080	00	0.00	N	2	470
36	20240701	13580	14310	14540	13550	575625	8085448250	00	0.00	N	5	-690
37	20240624	14270	14560	14600	14080	486790	6955170550	00	0.00	N	5	-290
38	20240617	14560	15360	15440	14550	717939	10749679850	00	0.00	N	5	-910
39	20240610	15470	16010	16340	15270	605691	9536060640	00	0.00	N	5	-540
40	20240603	16010	16650	17330	15900	420290	6920686240	00	0.00	N	5	-450
41	20240527	16460	17080	17400	16370	623105	10514297200	00	0.00	N	5	-540
42	20240520	17000	17090	17540	16840	560246	9630373810	00	0.00	N	5	-40
43	20240513	17040	17430	18280	16900	870363	15315636940	00	0.00	N	5	-380
44	20240507	17420	17270	17920	16910	1138168	19850276670	00	0.00	N	2	260
45	20240429	17160	15080	18800	15080	2374434	41660601500	00	0.00	N	2	2070
46	20240422	15090	15170	15230	14720	378640	5658291540	00	0.00	N	2	70
47	20240415	15020	15410	15930	14720	567726	8652914120	00	0.00	N	5	-540
48	20240408	15560	15890	16780	15400	572179	9153676180	00	0.00	N	5	-240
49	20240401	15800	16250	16540	15560	460279	7341858600	00	0.00	N	5	-550
50	20240325	16350	16280	17330	15970	798676	13328249240	00	0.00	N	2	240
51	20240318	16110	15160	16690	14800	1110051	17542857210	00	0.00	N	2	890
52	20240311	15220	15640	15910	15090	657986	10207314830	00	0.00	N	5	-430
53	20240304	15650	16780	16960	15560	571076	9224904030	00	0.00	N	5	-1110
54	20240226	16760	17810	18520	16700	542405	9527656100	00	0.00	N	5	-1100
55	20240219	17860	17890	18970	17700	930448	17022385850	00	0.00	N	2	250
56	20240213	17610	16730	17800	16410	708862	12137997950	00	0.00	N	2	980
57	20240205	16630	17410	17680	16360	624624	10510983770	00	0.00	N	5	-880
58	20240129	17510	18980	18980	17070	825568	14741182690	00	0.00	N	5	-1450
59	20240122	18960	19000	19740	18360	1329158	25429699950	00	0.00	N	2	210
60	20240115	18750	18060	19800	18060	2171592	41464881220	00	0.00	N	2	730
61	20240108	18020	17690	19320	17460	1512359	27895449640	00	0.00	N	2	270
62	20240102	17750	18020	18310	17500	666580	11901154480	00	0.00	N	5	-300
63	20231226	18050	17430	18150	16820	514035	8991393920	00	0.00	N	2	550
64	20231218	17500	16530	17900	15980	1040708	17532021630	00	0.00	N	2	1070
65	20231211	16430	14680	16890	14680	1665275	26871261100	00	0.00	N	2	1710
66	20231204	14720	14300	14790	13820	690140	9775388770	00	0.00	N	2	430
67	20231127	14290	15500	15530	14270	883344	13057745160	00	0.00	N	5	-1220
68	20231120	15510	15500	15830	15330	425482	6643048970	00	0.00	N	2	60
69	20231113	15450	14900	15680	14830	310707	4763718000	00	0.00	N	2	670
70	20231106	14780	15430	15880	14620	609641	9382475820	00	0.00	N	5	-280
71	20231030	15060	14410	15550	13740	735264	10743051750	00	0.00	N	2	640
72	20231023	14420	14410	14990	13800	760778	10967106000	00	0.00	N	5	-80
73	20231016	14500	15660	16490	14310	1409117	21644094910	00	0.00	N	5	-1060
74	20231010	15560	14610	15600	14600	397362	6056535560	00	0.00	N	2	950
75	20231004	14610	15050	15060	14350	424199	6205938050	00	0.00	N	5	-620
76	20230925	15230	15710	16150	14870	499336	7700201370	00	0.00	N	5	-800
77	20230918	16030	16720	18730	15870	2703154	47874142560	00	0.00	N	5	-870
78	20230911	16900	16980	17200	15600	1732039	28427317660	00	0.00	N	2	30
79	20230904	16870	17770	17830	16640	601798	10289579520	00	0.00	N	5	-830
80	20230828	17700	17160	17860	17100	493041	8648497960	00	0.00	N	2	630
81	20230821	17070	18300	18340	16710	778037	13580701190	00	0.00	N	5	-980
82	20230814	18050	18660	18660	17600	547051	9871177410	00	0.00	N	5	-430
83	20230807	18480	18470	18710	17920	668649	12246055320	00	0.00	N	5	-20
84	20230731	18500	18500	19360	18090	931972	17303181690	00	0.00	N	3	0
85	20230724	18500	19690	19700	17550	1473029	27261141540	00	0.00	N	5	-1210
86	20230717	19710	21050	21750	19460	1528107	31087709930	00	0.00	N	5	-1540
87	20230710	21250	20200	21600	19860	897527	18669329280	00	0.00	N	2	950
88	20230703	20300	21900	22750	20100	1685283	35677313000	00	0.00	N	5	-1600
89	20230626	21900	21500	22650	21200	923330	20254248900	00	0.00	N	2	300
90	20230619	21600	24000	24000	21350	1196216	26642433600	00	0.00	N	5	-2350
91	20230612	23950	23850	24650	23200	906845	21667097400	00	0.00	N	2	300
92	20230605	23650	22700	24450	22400	1169003	27734237800	00	0.00	N	2	950
93	20230530	22700	22550	23600	22400	519799	11966076700	00	0.00	N	2	300
94	20230522	22400	22550	23100	22200	623568	14082959250	00	0.00	N	5	-50
95	20230515	22450	21500	22600	21050	715326	15510594750	00	0.00	N	2	800
96	20230508	21650	22300	22650	21400	729628	16065069700	00	0.00	N	5	-500
97	20230502	22150	23450	23500	22050	428804	9738364500	00	0.00	N	5	-1250
98	20230424	23400	24350	24700	22900	946141	22364102600	00	0.00	N	5	-950
99	20230417	24350	25500	25650	23950	1037637	25744755400	00	0.00	N	5	-1400
100	20230410	25750	26000	27200	25100	1521335	39685551300	00	0.00	N	5	-500
101	20230403	26250	27450	28200	25550	2503152	66977611050	00	0.00	N	5	-1200
102	20230327	27450	21900	28200	21100	4341964	112033482300	00	0.00	N	2	5500
103	20230320	21950	21400	22100	20750	606533	12928505200	00	0.00	N	2	350
104	20230313	21600	20800	21650	19600	743960	15308181610	00	0.00	N	2	500
105	20230306	21100	22650	23100	20850	830232	18243051400	00	0.00	N	5	-1400
106	20230227	22500	22450	23400	21850	598904	13520699050	00	0.00	N	5	-50
107	20230220	22550	23600	24800	22400	672221	15749919700	00	0.00	N	5	-1050
108	20230213	23600	24150	25100	23350	685528	16559429750	00	0.00	N	5	-550
109	20230206	24150	24350	25150	23800	586755	14378663200	00	0.00	N	5	-350
110	20230130	24500	23850	25050	23550	610340	14808646800	00	0.00	N	2	700
111	20230125	23800	23950	24500	23600	405007	9719283200	00	0.00	N	2	200
112	20230116	23600	22300	23700	22150	617505	14244021000	00	0.00	N	2	1250
113	20230109	22350	22150	23200	21850	643105	14517022750	00	0.00	N	2	450
114	20230102	21900	22700	23000	21100	606180	13342868700	00	0.00	N	5	-550
115	20221226	22450	23850	25350	22300	567417	13451291950	00	0.00	N	5	-1500
116	20221219	23950	25400	25600	23850	480363	11837388150	00	0.00	N	5	-1650
117	20221212	25600	25250	26250	24100	1119436	28280380750	00	0.00	N	2	600
118	20221205	25000	22650	25300	22100	889283	21284935450	00	0.00	N	2	2350
119	20221128	22650	23200	23650	22200	431284	9834302750	00	0.00	N	5	-850
120	20221121	23500	23400	24150	22350	480546	11166344850	00	0.00	N	2	300
121	20221114	23200	23000	24350	22400	558150	13074616450	00	0.00	N	2	250
122	20221107	22950	21000	23000	20850	553960	12133131500	00	0.00	N	2	1900
123	20221031	21050	20450	21450	20150	415908	8685026750	00	0.00	N	2	1050
124	20221024	20000	20250	20600	19600	475802	9575581200	00	0.00	N	2	350
125	20221017	19650	19700	20650	19400	472166	9536585300	00	0.00	N	5	-500
126	20221011	20150	20250	20400	18200	785519	15079813650	00	0.00	N	5	-850
127	20221004	21000	21000	21400	20100	412154	8582430650	00	0.00	N	2	750
128	20220926	20250	22150	23000	20100	944476	20178368900	00	0.00	N	5	-2350
129	20220919	22600	23800	24300	22500	701839	16356975300	00	0.00	N	5	-1350
130	20220913	23950	27000	27800	23650	1232026	31707033600	00	0.00	N	5	-2450
131	20220905	26400	26250	27800	25550	1010923	26791457850	00	0.00	N	2	150
132	20220829	26250	23650	28000	23250	1484467	38751254550	00	0.00	N	2	1750
133	20220822	24500	23150	25750	22650	1069287	26105277950	00	0.00	N	2	1150
134	20220816	23350	23800	23850	22750	292423	6806362850	00	0.00	N	5	-300
135	20220808	23650	23500	23850	22800	468224	10949308300	00	0.00	N	2	100
136	20220801	23550	22900	24000	22600	521592	12131925350	00	0.00	N	2	700
137	20220725	22850	22750	23150	21900	405422	9125246000	00	0.00	N	2	50
138	20220718	22800	21700	23400	21700	499679	11206219850	00	0.00	N	2	1250
139	20220711	21550	22200	22250	20800	415301	8872332250	00	0.00	N	5	-350
140	20220704	21900	21100	22700	20400	441907	9525189600	00	0.00	N	2	850
141	20220627	21050	22600	22850	20750	538892	11842870200	00	0.00	N	5	-1150
142	20220620	22200	25500	25600	20950	1066459	24038183700	00	0.00	N	5	-3050
143	20220613	25250	29550	29900	24700	959711	25845059600	00	0.00	N	5	-5350
144	20220607	30600	30800	31600	30050	507042	15642803350	00	0.00	N	5	-450
145	20220530	31050	28600	31450	28600	696468	21151409550	00	0.00	N	2	2700
146	20220523	28350	29650	29750	27900	459910	13269244550	00	0.00	N	5	-1000
147	20220516	29350	30050	30100	28600	389978	11407675100	00	0.00	N	5	-450
148	20220509	29800	29150	30500	28250	790077	23360905400	00	0.00	N	2	350
149	20220502	29450	28200	31200	27950	970436	28895310300	00	0.00	N	2	750
150	20220425	28700	29900	30200	27900	824789	23680894050	00	0.00	N	5	-1800
151	20220418	30500	30350	31350	30000	572823	17531897000	00	0.00	N	5	-50
152	20220411	30550	32050	32050	30250	842921	25972627350	00	0.00	N	5	-1450
153	20220404	32000	31000	33700	30700	1690912	54988296650	00	0.00	N	2	1100
154	20220328	30900	28600	31250	28250	1060570	31962644550	00	0.00	N	2	2350
155	20220321	28550	28650	29100	27900	442190	12592997000	00	0.00	N	5	-50
156	20220314	28600	27900	28600	26750	585322	16219783850	00	0.00	N	2	550
157	20220307	28050	29000	29050	27550	507667	14317205100	00	0.00	N	5	-1250
158	20220228	29300	28150	29350	27700	386090	11073939700	00	0.00	N	2	1000
159	20220221	28300	28050	28700	27100	480817	13397173050	00	0.00	N	5	-350
160	20220214	28650	28100	29200	27100	604561	16997323050	00	0.00	N	5	-100
161	20220207	28750	30200	30200	28500	759372	22271394350	00	0.00	N	5	-1350
162	20220203	30100	30750	30800	29350	318167	9491876700	00	0.00	N	5	-100
163	20220124	30200	30900	31550	28150	952343	28121404550	00	0.00	N	5	-800
164	20220117	31000	33350	33450	30650	672093	21215079000	00	0.00	N	5	-2150
165	20220110	33150	33300	34450	32300	721235	23925557300	00	0.00	N	5	-600
166	20220103	33750	36100	36100	33300	940588	32796425750	00	0.00	N	5	-1900
167	20211227	35650	33100	36150	32700	1451119	50654282700	00	0.00	N	2	2850
168	20211220	32800	34500	34500	32250	920757	30318216600	00	0.00	N	5	-1700
169	20211213	34500	35550	35900	34050	842226	29508499000	00	0.00	N	5	-1050
170	20211206	35550	33700	36600	33700	1957142	69710633750	00	0.00	N	2	1400
171	20211129	34150	32300	35100	32000	1903382	64017685700	00	0.00	N	2	400
172	20211122	33750	30800	34700	30200	3027105	99996752650	00	0.00	N	2	3500
173	20211115	30250	29950	30400	27700	1011582	29712703550	00	0.00	N	2	650
174	20211108	29600	31150	31650	28750	753595	22522884650	00	0.00	N	5	-1350
175	20211101	30950	31250	31600	30400	527753	16377892250	00	0.00	N	5	-350
176	20211025	31300	32250	33100	31200	895934	28813556100	00	0.00	N	5	-1100
177	20211018	32400	32600	33100	31700	704790	22808717300	00	0.00	N	5	-200
178	20211012	32600	31550	32850	30600	565796	17982282700	00	0.00	N	2	1200
179	20211005	31400	29150	31600	29150	612085	18767214500	00	0.00	N	2	1400
180	20210927	30000	33650	34100	29900	949323	30017082100	00	0.00	N	5	-3700
181	20210923	33700	33450	34450	33250	323547	10972952450	00	0.00	N	5	-50
182	20210913	33750	33150	34100	32400	714407	23727875900	00	0.00	N	2	350
183	20210906	33400	33700	34700	33150	772489	26174278850	00	0.00	N	3	0
184	20210830	33400	32900	33600	32400	553603	18285942900	00	0.00	N	2	600
185	20210823	32800	32250	33550	32200	547333	18025069100	00	0.00	N	2	1050
186	20210817	31750	34000	34450	31700	828784	27170776150	00	0.00	N	5	-2100
187	20210809	33850	36900	36900	33200	1095629	38495374600	00	0.00	N	5	-3100
188	20210802	36950	36550	37550	36350	602275	22181339800	00	0.00	N	2	200
189	20210726	36750	38650	38650	36400	1226246	45827578750	00	0.00	N	5	-1500
190	20210719	38250	38250	39250	37300	1194734	45651413450	00	0.00	N	3	0
191	20210712	38250	37850	38850	36850	730901	27774765600	00	0.00	N	2	100