KissMeData/200670/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	34200	37750	37750	34200	440534	15877846600	00	0.00	N	5	-3200
3	20250113	37400	38400	40150	37400	516545	19800098200	00	0.00	N	5	-1650
4	20250106	39050	40600	42800	37700	735136	29169435250	00	0.00	N	5	-1250
5	20241230	40300	42250	45050	39050	834350	34355085300	00	0.00	N	5	-2250
6	20241223	42550	42000	46450	41850	1338437	59013417400	00	0.00	N	2	550
7	20241216	42000	37000	44500	35500	2047028	81990955800	00	0.00	N	2	6600
8	20241209	35400	32500	36250	31300	700956	23867929150	00	0.00	N	2	2500
9	20241202	32900	31400	34000	31050	637311	20817285500	00	0.00	N	2	1050
10	20241125	31850	31000	32000	30100	373511	11697420950	00	0.00	N	2	900
11	20241118	30950	26450	31100	26300	714954	21091778800	00	0.00	N	2	4500
12	20241111	26450	29700	29700	25400	767818	20851770100	00	0.00	N	5	-3200
13	20241104	29650	30300	31950	28950	565899	17155131750	00	0.00	N	5	-700
14	20241028	30350	30500	31750	29950	290564	8968589450	00	0.00	N	5	-450
15	20241021	30800	32050	32150	30150	754769	23489153000	00	0.00	N	5	-1000
16	20241014	31800	34100	34550	31400	986826	32408300200	00	0.00	N	5	-2200
17	20241007	34000	36000	36000	32700	885611	30108745350	00	0.00	N	5	-1000
18	20240930	35000	34200	35550	32000	983583	33399863050	00	0.00	N	2	650
19	20240923	34350	37900	39900	33700	1220653	44843760300	00	0.00	N	5	-3100
20	20240919	37450	36450	37800	35900	335297	12329110050	00	0.00	N	2	1300
21	20240909	36150	30750	36450	30600	957256	32877187000	00	0.00	N	2	5050
22	20240902	31100	33300	33400	29800	368451	11557316250	00	0.00	N	5	-2200
23	20240826	33300	35000	35000	32500	491670	16409150500	00	0.00	N	5	-1650
24	20240819	34950	36600	37100	34700	510708	18315985400	00	0.00	N	5	-1650
25	20240812	36600	35900	36850	34200	598618	21279504850	00	0.00	N	2	1150
26	20240805	35450	32300	36300	27750	940359	30503616650	00	0.00	N	2	2250
27	20240729	33200	33150	35300	32900	442786	15157454700	00	0.00	N	2	200
28	20240722	33000	33800	34300	32750	283199	9474331100	00	0.00	N	5	-950
29	20240715	33950	33650	34600	32950	222017	7487096550	00	0.00	N	2	600
30	20240708	33350	32050	34000	31900	258677	8588045350	00	0.00	N	2	1850
31	20240701	31500	32300	33300	31000	305894	9791875000	00	0.00	N	5	-750
32	20240624	32250	35150	35950	32050	455369	15206687400	00	0.00	N	5	-2750
33	20240617	35000	34750	36500	33450	523657	18391519700	00	0.00	N	2	400
34	20240610	34600	33400	35100	33000	340516	11662034800	00	0.00	N	2	850
35	20240603	33750	36400	37200	33450	365552	12885643700	00	0.00	N	5	-1950
36	20240527	35700	34650	35750	33200	552229	19063826650	00	0.00	N	2	1300
37	20240520	34400	34200	34850	32900	288583	9797105500	00	0.00	N	2	450
38	20240513	33950	33750	34500	32200	354956	11792948600	00	0.00	N	2	150
39	20240507	33800	35800	36100	33050	574941	19840090350	00	0.00	N	5	-2050
40	20240429	35850	33050	36950	32950	531150	18585925200	00	0.00	N	2	2850
41	20240422	33000	32950	33450	31000	442079	14349425250	00	0.00	N	2	100
42	20240415	32900	32150	35800	31300	959379	32028612900	00	0.00	N	2	50
43	20240408	32850	31800	34400	30800	1293380	42331126300	00	0.00	N	2	2300
44	20240401	30550	28850	31000	27500	474189	13929903000	00	0.00	N	2	1700
45	20240325	28850	28850	30050	28400	321117	9400972950	00	0.00	N	2	200
46	20240318	28650	28350	29850	28250	312928	9107995300	00	0.00	N	2	500
47	20240311	28150	26900	31700	26900	930424	27299044650	00	0.00	N	2	950
48	20240304	27200	28450	29200	26750	278237	7733433650	00	0.00	N	5	-950
49	20240226	28150	28650	28900	27650	158472	4455201900	00	0.00	N	5	-500
50	20240219	28650	29800	30150	28500	245829	7157350950	00	0.00	N	5	-1000
51	20240213	29650	28250	29800	28250	216768	6319173350	00	0.00	N	2	1400
52	20240205	28250	27900	28550	27150	201635	5634095250	00	0.00	N	2	100
53	20240129	28150	28250	28400	26950	456430	12642319400	00	0.00	N	2	100
54	20240122	28050	29700	29850	27600	597972	17157141800	00	0.00	N	5	-1350
55	20240115	29400	32800	32950	29250	431398	13317805400	00	0.00	N	5	-3450
56	20240108	32850	31600	34450	31200	407276	13410411800	00	0.00	N	2	1450
57	20240102	31400	33750	33850	31150	330602	10651075300	00	0.00	N	5	-2350
58	20231226	33750	34750	34750	33000	213290	7156741200	00	0.00	N	5	-850
59	20231218	34600	34850	36150	34350	291819	10234424650	00	0.00	N	5	-300
60	20231211	34900	35800	36150	34700	202896	7162362700	00	0.00	N	5	-1000
61	20231204	35900	35000	36050	33900	269142	9492627200	00	0.00	N	2	1350
62	20231127	34550	36200	36400	33250	532253	18395429250	00	0.00	N	5	-1600
63	20231120	36150	32900	36500	31000	605909	20313166650	00	0.00	N	2	3250
64	20231113	32900	35050	35400	32550	297476	10009749500	00	0.00	N	5	-2450
65	20231106	35350	35300	36700	33900	369113	13033980750	00	0.00	N	2	350
66	20231030	35000	34700	36450	33950	187517	6559821950	00	0.00	N	2	250
67	20231023	34750	33450	35750	32000	318257	10829968500	00	0.00	N	2	1000
68	20231016	33750	34200	38000	32650	476703	16570397300	00	0.00	N	5	-900
69	20231010	34650	36400	36500	34250	212890	7509687700	00	0.00	N	5	-1700
70	20231004	36350	35900	36900	34100	152882	5437982000	00	0.00	N	5	-150
71	20230925	36500	35650	36900	34650	162045	5727527100	00	0.00	N	2	700
72	20230918	35800	37650	38050	34050	528971	18881505200	00	0.00	N	5	-2650
73	20230911	38450	39000	41350	37000	420338	16343782850	00	0.00	N	5	-150
74	20230904	38600	39350	40000	37500	285073	10928734550	00	0.00	N	5	-1150
75	20230828	39750	38950	41700	37350	507685	20017901500	00	0.00	N	2	650
76	20230821	39100	39300	40950	38350	464761	18317318100	00	0.00	N	5	-550
77	20230814	39650	42750	43650	38500	525602	21590653400	00	0.00	N	5	-2500
78	20230807	42150	40400	44500	38600	937245	38798444450	00	0.00	N	2	2550
79	20230731	39600	36200	39700	34850	610042	22782282350	00	0.00	N	2	3400
80	20230724	36200	36500	36750	32950	409657	14284357600	00	0.00	N	5	-250
81	20230717	36450	35750	37700	35150	384055	14095132050	00	0.00	N	2	300
82	20230710	36150	35500	37550	35000	428273	15558108650	00	0.00	N	2	650
83	20230703	35500	35500	36300	33600	471932	16605833800	00	0.00	N	3	0
84	20230626	35500	32500	36200	31750	569274	19563561750	00	0.00	N	2	3150
85	20230619	32350	33000	34650	32000	283809	9474921550	00	0.00	N	5	-650
86	20230612	33000	32450	34500	31900	353144	11714287400	00	0.00	N	2	1000
87	20230605	32000	31700	32950	30450	469039	14788934100	00	0.00	N	2	300
88	20230530	31700	31300	33500	30950	508506	16511656100	00	0.00	N	2	450
89	20230522	31250	30750	33150	29150	581037	18214541500	00	0.00	N	2	700
90	20230515	30550	29100	31400	27400	502744	14850522200	00	0.00	N	2	1750
91	20230508	28800	28450	30500	26750	603536	17373941750	00	0.00	N	2	350
92	20230502	28450	27150	28800	26000	271695	7390427650	00	0.00	N	2	150
93	20230424	28300	26600	28500	25950	265448	7233628700	00	0.00	N	2	1400
94	20230417	26900	24950	29150	24000	786679	21318106200	00	0.00	N	2	2100
95	20230410	24800	23900	26000	23350	304106	7490221400	00	0.00	N	2	700
96	20230403	24100	23050	25250	22800	289038	7028960700	00	0.00	N	2	1050
97	20230327	23050	23200	23800	22500	133634	3074002300	00	0.00	N	5	-150
98	20230320	23200	24350	24750	23000	144619	3440118450	00	0.00	N	5	-1450
99	20230313	24650	26100	26750	24250	218856	5570745400	00	0.00	N	5	-2000
100	20230306	26650	26800	27250	26250	324112	8667857550	00	0.00	N	5	-350
101	20230227	27000	24850	27450	24400	319050	8453771850	00	0.00	N	2	1750
102	20230220	25250	24800	25950	24650	201135	5099895600	00	0.00	N	2	500
103	20230213	24750	25500	25900	24500	474886	11921806750	00	0.00	N	5	-950
104	20230206	25700	27350	28650	24400	416136	11246220750	00	0.00	N	5	-2100
105	20230130	27800	27900	28200	26600	293134	7966072800	00	0.00	N	5	-250
106	20230125	28050	29150	29550	27400	253214	7189240000	00	0.00	N	5	-1050
107	20230116	29100	27750	29200	26200	341382	9366752150	00	0.00	N	2	1350
108	20230109	27750	27400	27800	26100	353358	9548208000	00	0.00	N	2	350
109	20230102	27400	27350	28700	26150	443274	12057076600	00	0.00	N	5	-300
110	20221226	27700	26800	28000	26050	296684	7978932550	00	0.00	N	2	600
111	20221219	27100	24000	27500	23900	517947	13434099500	00	0.00	N	2	3100
112	20221212	24000	24550	25150	23300	285053	6938588600	00	0.00	N	5	-550
113	20221205	24550	22300	24950	22300	425944	10178489900	00	0.00	N	2	2450
114	20221128	22100	21800	22900	21100	224869	4967004050	00	0.00	N	2	250
115	20221121	21850	21600	22700	20400	335434	7244456350	00	0.00	N	2	300
116	20221114	21550	21500	23000	21200	292663	6450900900	00	0.00	N	2	150
117	20221107	21400	20050	21950	19750	154576	3223160200	00	0.00	N	2	1150
118	20221031	20250	20550	21500	19350	161068	3294269900	00	0.00	N	5	-150
119	20221024	20400	20950	21300	20100	123595	2544668700	00	0.00	N	5	-400
120	20221017	20800	19850	21400	19850	99673	2074651550	00	0.00	N	2	650
121	20221011	20150	20500	20500	18750	118612	2324667500	00	0.00	N	5	-500
122	20221004	20650	19150	20700	19150	123874	2469411000	00	0.00	N	2	2000
123	20220926	18650	19000	19250	17850	142789	2652953050	00	0.00	N	5	-900
124	20220919	19550	20550	20550	19000	218326	4300075000	00	0.00	N	5	-1050
125	20220913	20600	21550	21750	19900	111650	2306652450	00	0.00	N	5	-850
126	20220905	21450	23650	23650	20950	198330	4314419500	00	0.00	N	5	-1850
127	20220829	23300	23300	24300	23100	47852	1130401250	00	0.00	N	5	-750
128	20220822	24050	24000	24400	22800	86476	2033177550	00	0.00	N	5	-100
129	20220816	24150	24900	25200	23550	101150	2457240550	00	0.00	N	5	-750
130	20220808	24900	25400	25500	23800	181683	4477303850	00	0.00	N	5	-750
131	20220801	25650	24100	25750	23550	226693	5673123800	00	0.00	N	2	1750
132	20220725	23900	23250	24350	22950	151144	3591899950	00	0.00	N	2	650
133	20220718	23250	23450	24300	22650	294959	6975544600	00	0.00	N	2	250
134	20220711	23000	21650	23450	21100	235722	5272212500	00	0.00	N	2	1400
135	20220704	21600	22200	22900	21450	168382	3689462900	00	0.00	N	5	-500
136	20220627	22100	20350	22500	20000	272138	5883216300	00	0.00	N	2	1850
137	20220620	20250	20500	20700	18850	130182	2585810700	00	0.00	N	5	-450
138	20220613	20700	20800	21350	19450	195600	3999943850	00	0.00	N	5	-700
139	20220607	21400	21300	21850	20700	134645	2866102400	00	0.00	N	5	-150
140	20220530	21550	19600	21650	19500	196891	4136279300	00	0.00	N	2	2050
141	20220523	19500	19900	20350	19300	142131	2802571550	00	0.00	N	5	-550
142	20220516	20050	18550	20150	18500	127738	2465165150	00	0.00	N	2	1600
143	20220509	18450	19550	20200	18200	144494	2749875000	00	0.00	N	5	-1350
144	20220502	19800	21000	21050	19300	139186	2788238250	00	0.00	N	5	-1400
145	20220425	21200	21150	22050	20900	119918	2573556900	00	0.00	N	5	-350
146	20220418	21550	22100	22200	21400	110865	2416175000	00	0.00	N	5	-550
147	20220411	22100	21700	22900	21000	194510	4341575450	00	0.00	N	2	100
148	20220404	22000	22200	22700	21200	185854	4105186800	00	0.00	N	3	0
149	20220328	22000	21000	22150	20700	171521	3703273050	00	0.00	N	2	1000
150	20220321	21000	21000	21200	20550	139793	2917403500	00	0.00	N	2	50
151	20220314	20950	20800	21500	19200	254107	5156615450	00	0.00	N	3	0
152	20220307	20950	21300	22000	20700	116020	2469495350	00	0.00	N	5	-650
153	20220228	21600	21100	22200	20800	130611	2832612950	00	0.00	N	5	-50
154	20220221	21650	20950	21650	19850	98663	2039869000	00	0.00	N	2	400
155	20220214	21250	20850	21700	19900	130346	2723251700	00	0.00	N	2	50
156	20220207	21200	21200	21550	20000	117612	2470094000	00	0.00	N	3	0
157	20220203	21200	20100	21200	20100	49396	1018479550	00	0.00	N	2	1200
158	20220124	20000	21250	21350	18650	196071	3867155500	00	0.00	N	5	-1250
159	20220117	21250	21800	22000	20000	155811	3299367100	00	0.00	N	5	-650
160	20220110	21900	22800	22850	21700	168246	3742083550	00	0.00	N	5	-900
161	20220103	22800	23950	24250	22500	172534	4017509150	00	0.00	N	5	-1150
162	20211227	23950	24650	25250	23850	125756	3081467800	00	0.00	N	5	-700
163	20211220	24650	25050	25200	23600	194613	4718003450	00	0.00	N	5	-550
164	20211213	25200	24750	27200	23900	335334	8561275650	00	0.00	N	2	750
165	20211206	24450	24000	25100	23400	139164	3369545800	00	0.00	N	2	150
166	20211129	24300	24750	26450	22200	346933	8374940150	00	0.00	N	5	-450
167	20211122	24750	24450	25150	23550	123114	2987136100	00	0.00	N	2	750
168	20211115	24000	24600	25850	23650	165714	4108565050	00	0.00	N	5	-600
169	20211108	24600	26350	26500	23350	441317	10909461550	00	0.00	N	5	-1900
170	20211101	26500	27450	28600	25550	332082	8987287850	00	0.00	N	5	-1200
171	20211025	27700	28800	30000	27400	204347	5836790050	00	0.00	N	5	-900
172	20211018	28600	30700	30800	28100	278199	8148820350	00	0.00	N	5	-1900
173	20211012	30500	30450	31800	27750	158296	4803227800	00	0.00	N	3	0
174	20211005	30500	33900	33950	28700	490915	14954728300	00	0.00	N	5	-3350
175	20210927	33850	33800	34850	33200	320319	10930829250	00	0.00	N	5	-300
176	20210923	34150	34900	35800	33750	129974	4491890600	00	0.00	N	5	-1150
177	20210913	35300	34350	35450	32500	558753	19003577100	00	0.00	N	2	350
178	20210906	34950	36750	38650	34450	595357	21906059800	00	0.00	N	5	-2000
179	20210830	36950	33850	37600	33000	520586	18694632400	00	0.00	N	2	3200
180	20210823	33750	32800	34400	32300	284706	9569101900	00	0.00	N	2	950
181	20210817	32800	38450	38450	31850	556304	19311704150	00	0.00	N	5	-4800
182	20210809	37600	38750	39200	36350	609503	23002491550	00	0.00	N	5	-1100
183	20210802	38700	33550	39300	33350	811758	30104017000	00	0.00	N	2	5200
184	20210726	33500	35450	35450	32850	291790	9926969800	00	0.00	N	5	-2000
185	20210719	35500	36300	36950	34800	261003	9332622700	00	0.00	N	5	-850
186	20210712	36350	38100	38500	36000	686993	25580812450	00	0.00	N	5	-1450