KissMeData/010130/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	845000	860000	927000	739000	406770	330647851000	00	0.00	N	2	5000
3	20250113	840000	876000	881000	808000	207377	173807612000	00	0.00	N	5	-35000
4	20250106	875000	950000	959000	870000	240507	219903987000	00	0.00	N	5	-73000
5	20241230	948000	1025000	1095000	939000	127775	127826200000	00	0.00	N	5	-79000
6	20241223	1027000	992000	1260000	982000	339556	384226842000	00	0.00	N	2	36000
7	20241216	991000	1221000	1260000	990000	374875	403268999000	00	0.00	N	5	-234000
8	20241209	1225000	1845000	1930000	1222000	572275	829381772000	00	0.00	N	5	-588000
9	20241202	1813000	1235000	2407000	1228000	681454	1207177231000	00	0.00	N	2	633000
10	20241125	1180000	940000	1218000	894000	307273	317725631000	00	0.00	N	2	234000
11	20241118	946000	1020000	1024000	912000	149907	147407676000	00	0.00	N	5	-87000
12	20241111	1033000	1070000	1215000	934000	467594	499142693000	00	0.00	N	5	-113000
13	20241104	1146000	1011000	1327000	991000	511616	602112301000	00	0.00	N	2	142000
14	20241028	1004000	1300000	1543000	830000	1277758	1373585516000	00	0.00	N	5	-249000
15	20241021	1253000	827000	1470000	761000	1334256	1340060258000	00	0.00	N	2	429000
16	20241014	824000	800000	838000	779000	1231594	997597307596	00	0.00	N	2	30000
17	20241007	794000	777000	801000	752000	802198	629098834000	00	0.00	N	2	18000
18	20240930	776000	706000	791000	664000	2337436	1724588835000	00	0.00	N	2	65000
19	20240923	711000	723000	747000	682000	1282752	913117196000	00	0.00	N	5	-24000
20	20240919	735000	679000	753000	667000	904825	643951240000	00	0.00	N	2	69000
21	20240909	666000	524000	690000	517000	786040	500371717000	00	0.00	N	2	135000
22	20240902	531000	533000	555000	526000	122033	66002432000	00	0.00	N	5	-4000
23	20240826	535000	536000	557000	531000	189726	103194019000	00	0.00	N	2	1000
24	20240819	534000	519000	539000	519000	131579	70099250000	00	0.00	N	2	15000
25	20240812	519000	519000	522000	503000	128615	66108992000	00	0.00	N	2	5000
26	20240805	514000	478000	522000	445000	294165	145638929000	00	0.00	N	2	32000
27	20240729	482000	493000	506000	480000	187263	91565301036	00	0.00	N	5	-13000
28	20240722	495000	522000	522000	484500	132074	65812437000	00	0.00	N	5	-25000
29	20240715	520000	545000	549000	504000	133575	70634484000	00	0.00	N	5	-21000
30	20240708	541000	530000	543000	525000	143937	76892949000	00	0.00	N	2	9000
31	20240701	532000	510000	538000	503000	221573	116327856000	00	0.00	N	2	17000
32	20240624	515000	496500	528000	492000	222429	114360444000	00	0.00	N	2	17000
33	20240617	498000	481000	504000	480500	160917	79375949000	00	0.00	N	2	18500
34	20240610	479500	492500	504000	478500	185246	90743124500	00	0.00	N	5	-19500
35	20240603	499000	521000	521000	487500	207408	103236317500	00	0.00	N	5	-28000
36	20240527	527000	513000	527000	503000	238791	123831515000	00	0.00	N	2	13000
37	20240520	514000	520000	546000	501000	401196	210970109000	00	0.00	N	2	2000
38	20240513	512000	496500	518000	488500	208029	104774335500	00	0.00	N	2	15500
39	20240507	496500	471500	500000	467000	274925	134244764000	00	0.00	N	2	33500
40	20240429	463000	457500	468000	457000	136838	63421681000	00	0.00	N	2	8500
41	20240422	454500	476500	477000	450500	169706	78107886500	00	0.00	N	5	-17500
42	20240415	472000	470000	497500	463000	316343	151961321000	00	0.00	N	2	1500
43	20240408	470500	466000	474500	451000	184175	85932714976	00	0.00	N	2	10500
44	20240401	460000	458000	463500	441000	168026	76018681500	00	0.00	N	2	8000
45	20240325	452000	452000	474000	449000	281411	129271690000	00	0.00	N	2	12000
46	20240318	440000	454000	457000	437000	186758	82912871000	00	0.00	N	5	-10500
47	20240311	450500	455000	462000	447500	158412	71791887500	00	0.00	N	5	-6500
48	20240304	457000	452000	457500	435000	212119	94348082500	00	0.00	N	2	9500
49	20240226	447500	465500	465500	447500	136040	61832714500	00	0.00	N	5	-16000
50	20240219	463500	464500	475000	459000	187097	86800347000	00	0.00	N	5	-1000
51	20240213	464500	471000	474000	458500	131317	60981482000	00	0.00	N	5	-2000
52	20240205	466500	472500	475000	461000	151210	70672926000	00	0.00	N	5	-9000
53	20240129	475500	464000	478500	461000	173646	81998962000	00	0.00	N	2	13500
54	20240122	462000	461000	464000	452000	110991	50925337000	00	0.00	N	2	4000
55	20240115	458000	470500	473500	450000	132170	60613889500	00	0.00	N	5	-12000
56	20240108	470000	496000	496500	467500	109306	52519107500	00	0.00	N	5	-17500
57	20240102	487500	495500	496000	475000	136910	66178352000	00	0.00	N	5	-10500
58	20231226	498000	501000	504000	491500	97060	48226541000	00	0.00	N	5	-3000
59	20231218	501000	496000	503000	493000	111139	55331366000	00	0.00	N	2	6000
60	20231211	495000	498500	502000	482500	303113	148361281000	00	0.00	N	5	-3500
61	20231204	498500	512000	541000	488500	457084	237595090286	00	0.00	N	2	1500
62	20231127	497000	494500	507000	486500	135626	66831635000	00	0.00	N	2	5500
63	20231120	491500	488500	499500	488000	123390	61019004000	00	0.00	N	2	3000
64	20231113	488500	486500	493000	476500	145128	70324970000	00	0.00	N	2	9000
65	20231106	479500	480000	494500	467000	206315	99458043000	00	0.00	N	2	9000
66	20231030	470500	466000	494000	443500	326360	152707787250	00	0.00	N	2	4500
67	20231023	466000	481000	483000	460000	163940	76919096000	00	0.00	N	5	-10500
68	20231016	476500	484500	494000	471500	144207	69668509000	00	0.00	N	5	-8000
69	20231010	484500	498000	502000	472000	243636	117834161000	00	0.00	N	5	-4000
70	20231004	488500	502000	502000	483500	147322	72231923000	00	0.00	N	5	-17500
71	20230925	506000	527000	527000	501000	130745	66972863000	00	0.00	N	5	-17000
72	20230918	523000	560000	564000	515000	205845	111079717000	00	0.00	N	5	-34000
73	20230911	557000	541000	564000	526000	305285	166627414000	00	0.00	N	2	17000
74	20230904	540000	514000	563000	514000	366917	197785482000	00	0.00	N	2	21000
75	20230828	519000	508000	549000	505000	652756	344216970000	00	0.00	N	2	20000
76	20230821	499000	467500	506000	464000	160670	77708726500	00	0.00	N	2	33500
77	20230814	465500	502000	503000	461500	136980	65146463000	00	0.00	N	5	-35500
78	20230807	501000	491000	509000	488000	198305	99148583500	00	0.00	N	2	7000
79	20230731	494000	489500	520000	485000	291063	145065929500	00	0.00	N	2	4000
80	20230724	490000	464500	555000	458500	777838	396555425500	00	0.00	N	2	24000
81	20230717	466000	468000	472000	451000	153217	71162099500	00	0.00	N	5	-6500
82	20230710	472500	443000	473000	442500	215820	99051825000	00	0.00	N	2	28000
83	20230703	444500	487000	495000	440000	363584	168768122500	00	0.00	N	5	-43000
84	20230626	487500	486500	498000	478500	166212	81090057924	00	0.00	N	2	1000
85	20230619	486500	507000	510000	483000	192415	94806475500	00	0.00	N	5	-20500
86	20230612	507000	499000	516000	492000	246564	124045313000	00	0.00	N	2	11000
87	20230605	496000	484500	504000	484000	260543	128726590500	00	0.00	N	2	12500
88	20230530	483500	485500	486000	471000	328149	157072247000	00	0.00	N	5	-500
89	20230522	484000	493000	498500	482000	179270	87686843500	00	0.00	N	5	-6000
90	20230515	490000	488000	495500	481000	163851	79929880000	00	0.00	N	5	-1000
91	20230508	491000	509000	515000	488500	209650	104962527500	00	0.00	N	5	-17000
92	20230502	508000	513000	527000	504000	91521	47053783000	00	0.00	N	5	-5000
93	20230424	513000	544000	545000	510000	280776	145998372000	00	0.00	N	5	-32000
94	20230417	545000	550000	565000	539000	270735	149496529000	00	0.00	N	5	-2000
95	20230410	547000	526000	554000	526000	315701	170833806000	00	0.00	N	2	19000
96	20230403	528000	553000	561000	526000	268134	144817304000	00	0.00	N	5	-25000
97	20230327	553000	527000	564000	526000	225194	121651689000	00	0.00	N	2	26000
98	20230320	527000	529000	545000	524000	184974	98614735000	00	0.00	N	3	0
99	20230313	527000	529000	550000	527000	224333	120420368000	00	0.00	N	5	-5000
100	20230306	532000	595000	595000	527000	357225	200416709000	00	0.00	N	5	-59000
101	20230227	591000	584000	602000	580000	210322	124273992000	00	0.00	N	2	3000
102	20230220	588000	568000	618000	561000	484630	288850630000	00	0.00	N	2	27000
103	20230213	561000	543000	570000	530000	236309	130364402000	00	0.00	N	2	19000
104	20230206	542000	537000	545000	526000	201918	108093290775	00	0.00	N	2	5000
105	20230130	537000	569000	574000	528000	288395	157249633000	00	0.00	N	5	-33000
106	20230125	570000	566000	576000	561000	88763	50447170000	00	0.00	N	2	4000
107	20230116	566000	560000	566000	544000	150814	83688748000	00	0.00	N	2	7000
108	20230109	559000	524000	569000	523000	225936	124226826000	00	0.00	N	2	37000
109	20230102	522000	563000	563000	505000	324212	170368673000	00	0.00	N	5	-42000
110	20221226	564000	571000	584000	545000	323417	182213269000	00	0.00	N	5	-7000
111	20221219	571000	596000	596000	563000	219385	126807878000	00	0.00	N	5	-25000
112	20221212	596000	607000	617000	589000	230156	138329150000	00	0.00	N	5	-6000
113	20221205	602000	611000	614000	587000	284753	171527267000	00	0.00	N	5	-9000
114	20221128	611000	664000	679000	610000	396771	251105038000	00	0.00	N	5	-46000
115	20221121	657000	653000	685000	614000	1105666	712899935000	00	0.00	N	2	9000
116	20221114	648000	616000	660000	616000	339719	217227106000	00	0.00	N	2	26000
117	20221107	622000	586000	631000	586000	440535	267746446500	00	0.00	N	2	43000
118	20221031	579000	628000	640000	560000	543395	324796191000	00	0.00	N	5	-43000
119	20221024	622000	596000	632000	592000	211539	129474148000	00	0.00	N	2	35000
120	20221017	587000	603000	634000	582000	272844	165564373000	00	0.00	N	5	-26000
121	20221011	613000	603000	622000	583000	224544	136374681000	00	0.00	N	2	3000
122	20221004	610000	591000	638000	581000	318539	194812249000	00	0.00	N	2	15000
123	20220926	595000	601000	611000	563000	286179	167888139000	00	0.00	N	5	-19000
124	20220919	614000	614000	634000	582000	326031	196173271044	00	0.00	N	5	-4000
125	20220913	618000	625000	647000	598000	338403	210719232000	00	0.00	N	2	3000
126	20220905	615000	613000	640000	605000	316687	196475066000	00	0.00	N	5	-3000
127	20220829	618000	568000	683000	567000	855098	545081966000	00	0.00	N	2	33000
128	20220822	585000	579000	595000	565000	224135	129721766458	00	0.00	N	5	-2000
129	20220816	587000	589000	619000	581000	191300	113952561000	00	0.00	N	5	-1000
130	20220808	588000	530000	600000	524000	499887	280746299000	00	0.00	N	2	72000
131	20220801	516000	477000	516000	471000	269868	132391156500	00	0.00	N	2	38500
132	20220725	477500	462500	483500	461500	156869	73888996500	00	0.00	N	2	14000
133	20220718	463500	451000	465500	447500	173080	79228073000	00	0.00	N	2	13500
134	20220711	450000	463500	466000	441000	129714	58800591000	00	0.00	N	5	-13000
135	20220704	463000	481000	496000	452000	223151	104111877000	00	0.00	N	5	-18000
136	20220627	481000	493000	506000	478000	174091	85637000500	00	0.00	N	5	-12000
137	20220620	493000	535000	535000	486500	160643	81085608500	00	0.00	N	5	-37000
138	20220613	530000	543000	554000	513000	203249	107903563000	00	0.00	N	5	-27000
139	20220607	557000	572000	580000	552000	124321	70362898000	00	0.00	N	5	-15000
140	20220530	572000	581000	595000	561000	235867	137307335000	00	0.00	N	5	-4000
141	20220523	576000	568000	584000	557000	131239	74952566000	00	0.00	N	2	3000
142	20220516	573000	551000	575000	543000	192186	107444607000	00	0.00	N	2	29000
143	20220509	544000	553000	557000	534000	202281	110216564000	00	0.00	N	5	-10000
144	20220502	554000	575000	581000	554000	137290	77721037000	00	0.00	N	5	-22000
145	20220425	576000	632000	632000	572000	331213	196286259000	00	0.00	N	5	-45000
146	20220418	621000	621000	661000	612000	231691	147686394600	00	0.00	N	5	-5000
147	20220411	626000	628000	638000	606000	148833	92666608000	00	0.00	N	5	-2000
148	20220404	628000	594000	640000	585000	291224	180429781500	00	0.00	N	2	38000
149	20220328	590000	585000	595000	571000	190285	111054701000	00	0.00	N	5	-2000
150	20220321	592000	569000	598000	566000	156300	90979172000	00	0.00	N	2	23000
151	20220314	569000	586000	608000	560000	391449	227036857346	00	0.00	N	3	0
152	20220307	569000	581000	583000	548000	257195	145286308000	00	0.00	N	5	-1000
153	20220228	570000	524000	578000	524000	266911	148665153000	00	0.00	N	2	42000
154	20220221	528000	528000	536000	521000	119563	62985667000	00	0.00	N	5	-7000
155	20220214	535000	531000	539000	515000	181246	95695984000	00	0.00	N	2	4000
156	20220207	531000	539000	549000	510000	220088	117243333000	00	0.00	N	5	-7000
157	20220203	538000	520000	543000	515000	77502	41087816000	00	0.00	N	2	29000
158	20220124	509000	558000	564000	498500	253070	130712895000	00	0.00	N	5	-48000
159	20220117	557000	541000	582000	538000	299653	166427966000	00	0.00	N	2	11000
160	20220110	546000	512000	555000	506000	248393	133364745000	00	0.00	N	2	32000
161	20220103	514000	512000	518000	499000	151665	77107549000	00	0.00	N	2	3000
162	20211227	511000	536000	542000	509000	132003	69430450000	00	0.00	N	5	-24000
163	20211220	535000	521000	548000	511000	212547	112490954000	00	0.00	N	2	11000
164	20211213	524000	510000	530000	502000	218050	112033614000	00	0.00	N	2	11000
165	20211206	513000	492500	517000	488500	222846	111927934500	00	0.00	N	2	19500
166	20211129	493500	510000	523000	485000	257173	127948764000	00	0.00	N	5	-26500
167	20211122	520000	487500	528000	482000	290143	146402870000	00	0.00	N	2	29500
168	20211115	490500	509000	510000	488000	191062	95100966500	00	0.00	N	5	-14500
169	20211108	505000	505000	513000	483000	235279	117328872000	00	0.00	N	3	0
170	20211101	505000	528000	536000	499500	358725	184141461000	00	0.00	N	5	-32000
171	20211025	537000	566000	578000	528000	326743	179902987000	00	0.00	N	5	-34000
172	20211018	571000	602000	624000	566000	515548	304987139000	00	0.00	N	5	-19000
173	20211012	590000	537000	599000	537000	551126	312541185000	00	0.00	N	2	59000
174	20211005	531000	492500	539000	492500	277225	143610409500	00	0.00	N	2	32000
175	20210927	499000	508000	529000	492000	286861	145308773000	00	0.00	N	5	-13000
176	20210923	512000	511000	520000	509000	70968	36409407000	00	0.00	N	5	-6000
177	20210913	518000	508000	535000	504000	242353	126859089000	00	0.00	N	2	10000
178	20210906	508000	522000	526000	501000	168807	86222130000	00	0.00	N	5	-9000
179	20210830	517000	507000	536000	499500	234622	122337560500	00	0.00	N	2	10000
180	20210823	507000	490000	520000	486000	186665	94511721000	00	0.00	N	2	21000
181	20210817	486000	524000	531000	483000	212459	107096134500	00	0.00	N	5	-39000
182	20210809	525000	520000	545000	510000	313535	164907521000	00	0.00	N	5	-2000
183	20210802	527000	550000	555000	521000	255595	135890064000	00	0.00	N	5	-20000
184	20210726	547000	540000	556000	528000	456512	247155348000	00	0.00	N	2	8000
185	20210719	539000	480000	550000	468000	703935	355788260000	00	0.00	N	2	50000
186	20210712	489000	428500	500000	428000	824604	389166103500	00	0.00	N	2	62500