KissMeData/290670/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	16250	18200	18350	16050	105157	1776941070	00	0.00	N	5	-2100
3	20250113	18350	17960	19350	17500	114331	2122362090	00	0.00	N	2	410
4	20250106	17940	18230	18570	17410	94036	1683126810	00	0.00	N	5	-100
5	20241230	18040	16110	18380	15680	179564	3179588810	00	0.00	N	2	1780
6	20241223	16260	13410	16280	13410	183235	2778628350	00	0.00	N	2	2720
7	20241216	13540	12900	14240	12790	76128	1025302580	00	0.00	N	2	830
8	20241209	12710	10960	12870	10300	130263	1498491330	00	0.00	N	2	1320
9	20241202	11390	12740	13130	10910	106094	1259625060	00	0.00	N	5	-1280
10	20241125	12670	13020	13960	12650	67728	901882180	00	0.00	N	5	-350
11	20241118	13020	12650	13600	12580	75167	986391110	00	0.00	N	2	310
12	20241111	12710	15700	15700	11900	183731	2496392340	00	0.00	N	5	-2990
13	20241104	15700	15880	17090	15490	79209	1274887430	00	0.00	N	3	0
14	20241028	15700	15980	16650	15700	45380	736154980	00	0.00	N	5	-390
15	20241021	16090	16870	17090	15970	63401	1041395890	00	0.00	N	5	-910
16	20241014	17000	17790	17980	16880	72824	1264299930	00	0.00	N	5	-830
17	20241007	17830	17300	19010	17260	102716	1871414270	00	0.00	N	2	630
18	20240930	17200	18210	18580	17200	75352	1337691660	00	0.00	N	5	-970
19	20240923	18170	16800	18230	16680	144615	2560054970	00	0.00	N	2	1160
20	20240919	17010	17640	17800	16800	100520	1725581310	00	0.00	N	5	-690
21	20240909	17700	15310	20000	15310	1382452	26178971190	00	0.00	N	2	1950
22	20240902	15750	17970	18780	15750	95648	1649506530	00	0.00	N	5	-2100
23	20240826	17850	17790	18200	17360	47086	835785360	00	0.00	N	2	70
24	20240819	17780	18100	18460	17600	88668	1596167290	00	0.00	N	5	-220
25	20240812	18000	17620	18560	17300	65977	1184912190	00	0.00	N	2	210
26	20240805	17790	19490	19490	15210	262623	4469882580	00	0.00	N	5	-1760
27	20240729	19550	20400	20700	19550	105120	2108580500	00	0.00	N	5	-850
28	20240722	20400	21900	24050	20200	208675	4591930100	00	0.00	N	5	-1700
29	20240715	22100	23800	23800	21200	155741	3506080150	00	0.00	N	5	-1650
30	20240708	23750	23350	28200	23100	814830	20981578350	00	0.00	N	2	400
31	20240701	23350	24750	25200	22900	160820	3832873750	00	0.00	N	2	50
32	20240624	23300	23850	24050	23000	93724	2205734800	00	0.00	N	5	-550
33	20240617	23850	24950	25600	23800	171597	4183712400	00	0.00	N	5	-1250
34	20240610	25100	26200	28500	25100	507547	13639061800	00	0.00	N	5	-700
35	20240603	25800	23900	29800	23300	960062	26348615450	00	0.00	N	2	2350
36	20240527	23450	23850	24550	23000	97788	2298930100	00	0.00	N	5	-350
37	20240520	23800	25300	25500	23700	72621	1774602750	00	0.00	N	5	-1750
38	20240513	25550	24450	26400	24000	92643	2329143550	00	0.00	N	2	1000
39	20240507	24550	25300	25650	24500	43007	1067316900	00	0.00	N	5	-650
40	20240429	25200	24250	25600	24250	54633	1370842200	00	0.00	N	2	650
41	20240422	24550	23400	25100	23400	67600	1650798500	00	0.00	N	2	1150
42	20240415	23400	26100	26450	23100	145034	3528198600	00	0.00	N	5	-3150
43	20240408	26550	28050	28050	26400	77792	2105131850	00	0.00	N	5	-1500
44	20240401	28050	29850	30700	27850	148488	4271002150	00	0.00	N	5	-1750
45	20240325	29800	30800	31900	29550	174020	5313895650	00	0.00	N	5	-900
46	20240318	30700	30200	31850	30000	190548	5900175950	00	0.00	N	2	450
47	20240311	30250	31600	32600	30150	336552	10601156550	00	0.00	N	5	-600
48	20240304	30850	30700	33200	28650	442985	13692976850	00	0.00	N	2	150
49	20240226	30700	29700	31650	29000	253321	7755631850	00	0.00	N	2	1000
50	20240219	29700	29150	32150	27950	365869	11100632500	00	0.00	N	2	550
51	20240213	29150	28700	29650	27950	114270	3310504150	00	0.00	N	2	500
52	20240205	28650	28100	28950	27450	87108	2462587800	00	0.00	N	2	650
53	20240129	28000	27900	28800	26650	133167	3687048750	00	0.00	N	2	500
54	20240122	27500	29250	29700	26300	175261	4840309300	00	0.00	N	5	-1750
55	20240115	29250	30000	30600	29000	166200	4943543250	00	0.00	N	5	-950
56	20240108	30200	31550	32500	30000	174619	5438111200	00	0.00	N	5	-1350
57	20240102	31550	32400	32400	31000	157756	4996993250	00	0.00	N	5	-650
58	20231226	32200	32450	32950	31100	170453	5461397800	00	0.00	N	5	-500
59	20231218	32700	32300	34150	31750	547366	18117834800	00	0.00	N	2	150
60	20231211	32550	30350	37150	29000	1248932	41823661400	00	0.00	N	2	2400
61	20231204	30150	29200	31050	28850	368344	11001648750	00	0.00	N	2	1250
62	20231127	28900	29600	30550	28800	230607	6763196650	00	0.00	N	5	-750
63	20231120	29650	27500	30300	27350	324171	9500311350	00	0.00	N	2	2450
64	20231113	27200	27200	28650	26700	352484	9726972800	00	0.00	N	5	-250
65	20231106	27450	28800	38250	27450	3168427	108461550200	00	0.00	N	5	-250
66	20231030	27700	26450	27800	25400	153896	4091031200	00	0.00	N	2	1000
67	20231023	26700	28300	29750	25950	235605	6526106700	00	0.00	N	5	-2100
68	20231016	28800	31800	33050	28100	229454	7010809550	00	0.00	N	5	-3200
69	20231010	32000	32000	33350	31000	161226	5204431700	00	0.00	N	5	-100
70	20231004	32100	34300	34300	31150	139265	4541896450	00	0.00	N	5	-2700
71	20230925	34800	35250	35800	33300	129526	4462966450	00	0.00	N	5	-1200
72	20230918	36000	38950	39550	35050	233526	8652833450	00	0.00	N	5	-2900
73	20230911	38900	41650	41650	38250	240397	9497045900	00	0.00	N	5	-2750
74	20230904	41650	42900	44650	41150	163292	7003592800	00	0.00	N	5	-1850
75	20230828	43500	43000	45200	42150	200008	8740574600	00	0.00	N	2	950
76	20230821	42550	41350	43350	40700	265229	11173665100	00	0.00	N	2	1200
77	20230814	41350	45450	45900	40450	345777	14651317450	00	0.00	N	5	-4100
78	20230807	45450	48100	48350	44600	274640	12679425650	00	0.00	N	5	-2650
79	20230731	48100	46300	51900	46300	483109	23609369750	00	0.00	N	2	1800
80	20230724	46300	55400	57400	44950	1122005	57497783650	00	0.00	N	5	-9200
81	20230717	55500	53000	57100	51600	822354	44561085500	00	0.00	N	2	2400
82	20230710	53100	53800	56400	50000	460400	24566043000	00	0.00	N	5	-1200
83	20230703	54300	56100	57600	53900	335722	18760810900	00	0.00	N	5	-1100
84	20230626	55400	56300	56700	53100	355962	19491157000	00	0.00	N	5	-1100
85	20230619	56500	59600	60100	56100	324079	18900510200	00	0.00	N	5	-3400
86	20230612	59900	62500	64400	58600	779166	48393796900	00	0.00	N	5	-2800
87	20230605	62700	63600	64900	61100	1066034	67116132800	00	0.00	N	2	500
88	20230530	62200	60900	66900	53000	2954434	181794670100	00	0.00	N	2	1600
89	20230522	60600	61400	64500	59500	352469	21952857400	00	0.00	N	5	-400
90	20230515	61000	60300	62800	58000	403824	24301671700	00	0.00	N	2	200
91	20230508	60800	67000	67000	60000	443832	27899408200	00	0.00	N	5	-5200
92	20230502	66000	62000	67500	62000	390714	25204441600	00	0.00	N	2	4000
93	20230424	62000	69500	71300	61600	972713	63319470400	00	0.00	N	5	-8000
94	20230417	70000	76200	82600	69400	1574810	121006789700	00	0.00	N	5	-5700
95	20230410	75700	83700	87300	70200	2307663	182269242200	00	0.00	N	5	-6700
96	20230403	82400	79300	88600	77500	3177701	262510341700	00	0.00	N	2	5000
97	20230327	77400	83000	88000	76200	2888376	237503743200	00	0.00	N	5	-6200
98	20230320	83600	64200	96200	63900	11434779	967855657400	00	0.00	N	2	18600
99	20230313	65000	78100	81400	64300	4245571	306720064800	00	0.00	N	5	-5100
100	20230306	70100	64700	74500	64000	3319639	229443811800	00	0.00	N	2	6200
101	20230227	63900	57200	64000	56600	1183889	72542513900	00	0.00	N	2	6600
102	20230220	57300	66400	71900	57000	2991084	189059432200	00	0.00	N	5	-8700
103	20230213	66000	63900	68100	63100	1673564	111192422300	00	0.00	N	2	1900
104	20230206	64100	69900	75400	63500	3789164	257381390100	00	0.00	N	5	-5500
105	20230130	69600	68600	71500	66400	576219	39829053200	00	0.00	N	2	1800
106	20230125	67800	65000	71000	64400	382225	25931832400	00	0.00	N	2	3500
107	20230116	64300	66600	66600	61400	277275	17641720200	00	0.00	N	5	-2200
108	20230109	66500	62700	68000	62500	353463	23120076000	00	0.00	N	2	4600
109	20230102	61900	63700	67000	61400	459720	29231714600	00	0.00	N	5	-1700
110	20221226	63600	66000	68400	62900	300616	19723077400	00	0.00	N	5	-2500
111	20221219	66100	68600	72200	66100	694863	48511946000	00	0.00	N	5	-2800
112	20221212	68900	71600	74300	67100	575430	40558847000	00	0.00	N	5	-2900
113	20221205	71800	82300	82400	71300	1200244	90213971500	00	0.00	N	5	-10800
114	20221128	82600	79500	89900	77400	3139807	262717300400	00	0.00	N	2	2800
115	20221121	79800	56700	84300	55300	4807560	363019074200	00	0.00	N	2	23200
116	20221114	56600	59900	60800	55000	412529	23679721000	00	0.00	N	5	-3400
117	20221107	60000	61700	62300	58200	354466	21367616700	00	0.00	N	5	-1700
118	20221031	61700	61200	63000	57700	408255	24854856400	00	0.00	N	2	2500
119	20221024	59200	58800	60400	55700	439209	25600636800	00	0.00	N	2	1000
120	20221017	58200	51800	59300	51300	384927	21781955000	00	0.00	N	2	5000
121	20221011	53200	55300	55400	51200	184436	9834831100	00	0.00	N	5	-4000
122	20221004	57200	49400	61000	48650	470579	26421982850	00	0.00	N	2	9000
123	20220926	48200	53800	54500	46200	382531	19143818300	00	0.00	N	5	-6800
124	20220919	55000	62200	62500	53800	447839	25774393100	00	0.00	N	5	-7200
125	20220913	62200	64700	67800	59900	661374	42396852800	00	0.00	N	5	-1400
126	20220905	63600	59900	65600	57700	512064	31811686100	00	0.00	N	2	3700
127	20220829	59900	60000	66000	57500	754428	46494311200	00	0.00	N	5	-2000
128	20220822	61900	55400	67200	52200	1067866	63921279400	00	0.00	N	2	6000
129	20220816	55900	55000	57700	53200	727398	40237053700	00	0.00	N	2	1900
130	20220808	54000	47500	56200	45800	614513	31311120150	00	0.00	N	2	6400
131	20220801	47600	46800	49850	46650	296264	14408440000	00	0.00	N	2	1600
132	20220725	46000	45700	48200	44100	355697	16382914950	00	0.00	N	2	550
133	20220718	45450	40450	46450	39900	241670	10632598050	00	0.00	N	2	5400
134	20220711	40050	41500	41500	38500	107654	4297629250	00	0.00	N	5	-1300
135	20220704	41350	41700	42500	39900	107238	4414558150	00	0.00	N	5	-250
136	20220627	41600	44350	46500	41150	160751	7097539600	00	0.00	N	5	-2250
137	20220620	43850	48900	49050	41500	204196	9170684350	00	0.00	N	5	-4700
138	20220613	48550	48500	49650	45800	231096	11087839500	00	0.00	N	5	-850
139	20220607	49400	53600	53600	49100	142161	7257358250	00	0.00	N	5	-4200
140	20220530	53600	55100	55400	53000	131808	7119000600	00	0.00	N	5	-800
141	20220523	54400	59400	60200	54000	401902	22630165800	00	0.00	N	5	-4200
142	20220516	58600	47000	61500	46200	787846	43256470300	00	0.00	N	2	12400
143	20220509	46200	47600	47600	43000	143288	6482433300	00	0.00	N	5	-1400
144	20220502	47600	47000	49300	46800	106880	5136776250	00	0.00	N	2	100
145	20220425	47500	48150	48600	46850	158296	7533988700	00	0.00	N	5	-1750
146	20220418	49250	48800	51700	48350	197543	9851294000	00	0.00	N	5	-50
147	20220411	49300	50000	51200	46200	163577	8080687300	00	0.00	N	5	-700
148	20220404	50000	51500	52200	49250	255501	12895839800	00	0.00	N	5	-1600
149	20220328	51600	54600	55400	50300	219325	11559642700	00	0.00	N	5	-3000
150	20220321	54600	55800	57800	53400	189816	10425683100	00	0.00	N	5	-500
151	20220314	55100	48600	56000	45250	604482	30789517400	00	0.00	N	2	6200
152	20220307	48900	52300	54100	48400	254578	13018929200	00	0.00	N	5	-4200
153	20220228	53100	48400	54000	48400	212203	10970075650	00	0.00	N	2	4400
154	20220221	48700	50600	51400	47200	233488	11503201850	00	0.00	N	5	-2500
155	20220214	51200	50900	54200	49000	390853	20305193450	00	0.00	N	5	-1300
156	20220207	52500	58200	58900	51900	480922	26501523500	00	0.00	N	5	-5700
157	20220203	58200	59400	60400	55700	223859	12900060200	00	0.00	N	2	100
158	20220124	58100	62400	66600	55700	876713	53725044200	00	0.00	N	5	-6500
159	20220117	64600	67400	72100	60600	2080776	138874740400	00	0.00	N	5	-5000
160	20220110	69600	51700	73500	51000	2906172	183470393300	00	0.00	N	2	17600
161	20220103	52000	41750	53400	40200	2109885	101566734500	00	0.00	N	2	10650
162	20211227	41350	39400	41750	38550	404821	16332347550	00	0.00	N	2	2250
163	20211220	39100	37450	39550	36450	596907	22845642800	00	0.00	N	2	1500
164	20211213	37600	37450	42850	36350	1805354	70867726450	00	0.00	N	2	1600
165	20211206	36000	31900	36150	31100	457672	15969905450	00	0.00	N	2	4100
166	20211129	31900	30600	32400	29500	130616	4029199700	00	0.00	N	2	350
167	20211122	31550	33250	34150	31100	111819	3632198000	00	0.00	N	5	-1700
168	20211115	33250	33800	35800	32650	292331	10083166750	00	0.00	N	2	100
169	20211108	33150	32800	33750	32100	143858	4747873000	00	0.00	N	2	250
170	20211101	32900	34400	35400	32550	221429	7512662150	00	0.00	N	5	-900
171	20211025	33800	32100	34950	31650	237801	7944094300	00	0.00	N	2	1700
172	20211018	32100	31500	33000	31300	175529	5660882850	00	0.00	N	2	350
173	20211012	31750	29750	32400	29250	165772	5205773650	00	0.00	N	2	2050
174	20211005	29700	30550	30600	28400	199243	5847913850	00	0.00	N	5	-1250
175	20210927	30950	32050	33000	30800	222934	7107089900	00	0.00	N	5	-1100
176	20210923	32050	33000	33250	31000	182608	5870590650	00	0.00	N	5	-1750
177	20210913	33800	35100	35350	33750	234951	8132741400	00	0.00	N	5	-1600
178	20210906	35400	36500	37100	35150	425952	15370549900	00	0.00	N	5	-500
179	20210830	35900	35650	36350	34700	284665	10135032400	00	0.00	N	2	250
180	20210823	35650	35650	36500	34100	255325	9059069000	00	0.00	N	2	150
181	20210817	35500	36300	37950	34800	606909	22076574450	00	0.00	N	5	-750
182	20210809	36250	35750	37850	35450	792030	29177397750	00	0.00	N	2	450
183	20210802	35800	35500	36450	34650	229847	8217342850	00	0.00	N	2	300
184	20210726	35500	36000	37400	35300	512263	18627397750	00	0.00	N	5	-300
185	20210719	35800	35450	36950	34500	424695	15246533150	00	0.00	N	2	250
186	20210712	35550	34250	36350	33500	376191	13136591450	00	0.00	N	2	1300