KissMeData/119610/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250414	24900	24900	24900	24900	0	0	00	0.00	N	3	0
3	20250407	24900	24900	24900	24900	0	0	00	0.00	N	3	0
4	20250331	24900	24900	24900	24900	0	0	00	0.00	N	3	0
5	20250324	24900	24900	24900	24900	0	0	00	0.00	N	3	0
6	20250317	24900	24900	24900	24900	0	0	00	0.00	N	3	0
7	20250310	24900	24900	24900	24900	0	0	00	0.00	N	3	0
8	20250304	24900	24900	24900	24900	0	0	00	0.00	N	3	0
9	20250224	24900	24900	24900	24900	0	0	00	0.00	N	3	0
10	20250217	24900	24900	24900	24900	0	0	00	0.00	N	3	0
11	20250210	24900	24900	24900	24900	0	0	00	0.00	N	3	0
12	20250203	24900	24900	24900	24900	0	0	00	0.00	N	3	0
13	20250131	24900	24900	24900	24900	0	0	00	0.00	N	3	0
14	20250120	24900	24900	24900	24900	0	0	00	0.00	N	3	0
15	20250113	24900	24900	24900	24900	0	0	00	0.00	N	3	0
16	20250106	24900	24900	24900	24900	0	0	00	0.00	N	3	0
17	20241230	24900	24900	24900	24900	0	0	00	0.00	N	3	0
18	20241223	24900	24900	24900	24900	0	0	00	0.00	N	3	0
19	20241216	24900	24900	24900	24900	0	0	00	0.00	N	3	0
20	20241209	24900	24900	24900	24900	0	0	00	0.00	N	3	0
21	20241202	24900	24900	24900	24900	0	0	00	0.00	N	3	0
22	20241125	24900	24900	24900	24900	0	0	00	0.00	N	3	0
23	20241118	24900	24900	24900	24900	0	0	00	0.00	N	3	0
24	20241111	24900	24900	24900	24900	0	0	00	0.00	N	3	0
25	20241104	24900	24900	24900	24900	0	0	00	0.00	N	3	0
26	20241028	24900	24900	24900	24900	0	0	00	0.00	N	3	0
27	20241021	24900	24900	24900	24900	0	0	00	0.00	N	3	0
28	20241014	24900	24900	24900	24900	0	0	00	0.00	N	3	0
29	20241007	24900	24900	24900	24900	0	0	00	0.00	N	3	0
30	20240930	24900	24900	24900	24900	0	0	00	0.00	N	3	0
31	20240923	24900	24900	24900	24900	0	0	00	0.00	N	3	0
32	20240919	24900	24900	24900	24900	0	0	00	0.00	N	3	0
33	20240909	24900	24900	24900	24900	0	0	00	0.00	N	3	0
34	20240902	24900	24900	24900	24900	0	0	00	0.00	N	3	0
35	20240826	24900	24900	24900	24900	0	0	00	0.00	N	3	0
36	20240819	24900	24900	24900	24900	0	0	00	0.00	N	3	0
37	20240812	24900	24900	24900	24900	0	0	00	0.00	N	3	0
38	20240805	24900	24900	24900	24900	0	0	00	0.00	N	3	0
39	20240729	24900	24900	24900	24900	0	0	00	0.00	N	3	0
40	20240722	24900	24900	24900	24900	0	0	00	0.00	N	3	0
41	20240715	24900	24900	24900	24900	0	0	00	0.00	N	3	0
42	20240708	24900	24900	24900	24900	0	0	00	0.00	N	3	0
43	20240701	24900	24900	24900	24900	0	0	00	0.00	N	3	0
44	20240624	24900	24900	24900	24900	0	0	00	0.00	N	3	0
45	20240617	24900	24900	24900	24900	0	0	00	0.00	N	3	0
46	20240610	24900	24900	24900	24900	0	0	00	0.00	N	3	0
47	20240603	24900	24900	24900	24900	0	0	00	0.00	N	3	0
48	20240527	24900	24900	24900	24900	0	0	00	0.00	N	3	0
49	20240520	24900	24900	24900	24900	0	0	00	0.00	N	3	0
50	20240513	24900	24900	24900	24900	0	0	00	0.00	N	3	0
51	20240507	24900	24900	24900	24900	0	0	00	0.00	N	3	0
52	20240429	24900	24900	24900	24900	0	0	00	0.00	N	3	0
53	20240422	24900	24900	24900	24900	0	0	00	0.00	N	3	0
54	20240415	24900	24900	24900	24900	0	0	00	0.00	N	3	0
55	20240408	24900	24900	24900	24900	0	0	00	0.00	N	3	0
56	20240401	24900	29800	29800	23300	1811968	47473750050	00	0.00	N	5	-4750
57	20240325	29650	30650	31300	28250	917564	27192776250	00	0.00	N	5	-1050
58	20240318	30700	32200	34550	27600	1374734	43693477150	00	0.00	N	5	-1500
59	20240311	32200	28400	33750	28050	990222	31190855250	00	0.00	N	2	3850
60	20240304	28350	28900	30350	28000	455001	13212216200	00	0.00	N	5	-250
61	20240226	28600	30500	30500	28300	281326	8149668300	00	0.00	N	5	-1600
62	20240219	30200	32600	32800	30200	626885	19758885100	00	0.00	N	5	-2550
63	20240213	32750	31900	33650	30750	903161	29231749550	00	0.00	N	2	800
64	20240205	31950	29100	32300	28800	698272	21173128600	00	0.00	N	2	2900
65	20240129	29050	29100	30200	26750	790582	22815756350	00	0.00	N	2	450
66	20240122	28600	28100	28950	27350	244253	6722162300	00	0.00	N	2	800
67	20240115	27800	29000	29400	27350	232469	6568202150	00	0.00	N	5	-1450
68	20240108	29250	29500	30200	29000	206748	6119673050	00	0.00	N	5	-200
69	20240102	29450	31500	32350	29450	304191	9294361850	00	0.00	N	5	-2150
70	20231226	31600	31500	32250	31200	102147	3233230350	00	0.00	N	5	-100
71	20231218	31700	32600	33350	31000	339367	10876905250	00	0.00	N	5	-900
72	20231211	32600	33500	34900	32300	892331	29951759750	00	0.00	N	2	500
73	20231204	32100	29150	33450	28600	853979	26996252600	00	0.00	N	2	3200
74	20231127	28900	30350	30350	28550	292256	8503156000	00	0.00	N	5	-1450
75	20231120	30350	29300	34250	28850	1648313	51120922600	00	0.00	N	2	900
76	20231113	29450	30950	31500	27850	630765	18811045750	00	0.00	N	5	-1650
77	20231106	31100	31900	33200	30450	192216	6073843300	00	0.00	N	5	-100
78	20231030	31200	30500	31550	29750	223277	6814197250	00	0.00	N	2	500
79	20231023	30700	30250	32250	29100	228065	7008943100	00	0.00	N	2	450
80	20231016	30250	33450	34000	29000	313248	9791854300	00	0.00	N	5	-3750
81	20231010	34000	34600	34700	33050	125671	4239269650	00	0.00	N	5	-50
82	20231004	34050	36250	36250	33700	115363	3996269450	00	0.00	N	5	-2350
83	20230925	36400	36200	36850	34700	68610	2459671950	00	0.00	N	2	100
84	20230918	36300	35600	37900	35250	303383	11147813350	00	0.00	N	2	450
85	20230911	35850	34900	36150	33400	311784	10872105900	00	0.00	N	2	1150
86	20230904	34700	35250	35500	33500	148729	5125943100	00	0.00	N	5	-550
87	20230828	35250	35000	36900	34700	204029	7303289050	00	0.00	N	2	300
88	20230821	34950	35300	37450	34750	270266	9695001550	00	0.00	N	5	-350
89	20230814	35300	34500	36000	32700	208205	7204334550	00	0.00	N	2	1000
90	20230807	34300	33300	34600	32600	173550	5835196600	00	0.00	N	2	1000
91	20230731	33300	35250	35250	32500	228790	7675783200	00	0.00	N	5	-1950
92	20230724	35250	34650	35950	33250	350473	12071612400	00	0.00	N	2	250
93	20230717	35000	33000	35700	32400	467720	16013480400	00	0.00	N	2	1650
94	20230710	33350	33850	34350	31400	388804	12898235450	00	0.00	N	5	-650
95	20230703	34000	37700	37900	33850	757312	26597669250	00	0.00	N	5	-2900
96	20230626	36900	35950	37250	34350	455769	16405877400	00	0.00	N	2	750
97	20230619	36150	35700	37450	35050	433448	15837215150	00	0.00	N	2	600
98	20230612	35550	35550	37200	34600	300082	10740928400	00	0.00	N	2	400
99	20230605	35150	34850	35350	34050	177575	6208123150	00	0.00	N	2	400
100	20230530	34750	35500	35600	33850	227961	7931505375	00	0.00	N	5	-600
101	20230522	35350	37500	37500	35100	223791	8066902200	00	0.00	N	5	-1850
102	20230515	37200	37000	38850	34600	375059	13745521950	00	0.00	N	2	50
103	20230508	37150	36200	37500	35550	330022	12162908250	00	0.00	N	2	950
104	20230502	36200	35850	37100	34950	203683	7334960850	00	0.00	N	2	600
105	20230424	35600	36200	36200	33950	321145	11251327500	00	0.00	N	5	-400
106	20230417	36000	34300	37600	33100	603043	21379809200	00	0.00	N	2	1950
107	20230410	34050	32850	36850	32200	564533	19471679450	00	0.00	N	2	850
108	20230403	33200	29850	34100	29750	784550	25699198150	00	0.00	N	2	3250
109	20230327	29950	29100	30550	28650	120414	3561211100	00	0.00	N	2	850
110	20230320	29100	29800	29950	28500	222226	6485602450	00	0.00	N	5	-900
111	20230313	30000	30200	30800	28450	306484	9109510650	00	0.00	N	5	-750
112	20230306	30750	31400	31800	30050	283115	8783796700	00	0.00	N	5	-600
113	20230227	31350	28950	32000	28950	293549	9065768700	00	0.00	N	2	2050
114	20230220	29300	29150	30350	28450	290552	8579587850	00	0.00	N	2	150
115	20230213	29150	29700	30100	28400	278856	8130985650	00	0.00	N	5	-350
116	20230206	29500	29300	31200	29250	207990	6294675250	00	0.00	N	5	-150
117	20230130	29650	29950	30600	28750	256866	7624216250	00	0.00	N	5	-250
118	20230125	29900	31850	31850	29650	177099	5406060700	00	0.00	N	5	-1950
119	20230116	31850	29050	32200	28850	616895	19067268250	00	0.00	N	2	2800
120	20230109	29050	28700	29750	28300	183451	5317919500	00	0.00	N	2	850
121	20230102	28200	28050	29800	27750	262464	7546747050	00	0.00	N	3	0
122	20221226	28200	28650	28850	27050	179091	5057491700	00	0.00	N	5	-500
123	20221219	28700	27350	29350	27050	257468	7306802450	00	0.00	N	2	1300
124	20221212	27400	26900	27650	26600	159372	4318820900	00	0.00	N	2	650
125	20221205	26750	26750	26900	26000	114300	3030771900	00	0.00	N	2	150
126	20221128	26600	27000	27400	26300	101595	2709142000	00	0.00	N	5	-400
127	20221121	27000	26500	27050	25950	158879	4215527750	00	0.00	N	2	600
128	20221114	26400	26100	26750	25550	141482	3710617400	00	0.00	N	2	450
129	20221107	25950	24700	26150	24400	131856	3340810050	00	0.00	N	2	1450
130	20221031	24500	25200	25450	24250	169598	4173548600	00	0.00	N	5	-550
131	20221024	25050	25050	25450	24200	174275	4298708200	00	0.00	N	2	100
132	20221017	24950	25700	26350	24500	172781	4394220200	00	0.00	N	5	-800
133	20221011	25750	26150	26550	24750	125354	3202176100	00	0.00	N	5	-850
134	20221004	26600	24850	26900	24550	93156	2394670300	00	0.00	N	2	2600
135	20220926	24000	25650	26050	23700	147315	3662361500	00	0.00	N	5	-1950
136	20220919	25950	27000	27300	25900	88825	2349003600	00	0.00	N	5	-1150
137	20220913	27100	28550	28600	27050	124945	3472020050	00	0.00	N	5	-700
138	20220905	27800	28000	28300	26750	116598	3195573650	00	0.00	N	5	-350
139	20220829	28150	27500	28750	27400	180163	5081785800	00	0.00	N	5	-400
140	20220822	28550	29250	29250	27350	210912	5939295750	00	0.00	N	5	-800
141	20220816	29350	30000	30700	28750	147747	4388562000	00	0.00	N	5	-1050
142	20220808	30400	28750	30500	27900	432026	12610381750	00	0.00	N	2	2050
143	20220801	28350	27700	28650	26700	256584	7048649700	00	0.00	N	2	650
144	20220725	27700	28550	29300	27250	212609	6017818550	00	0.00	N	5	-750
145	20220718	28450	28000	29800	27550	236136	6792670400	00	0.00	N	2	700
146	20220711	27750	26800	28950	26800	306254	8584455000	00	0.00	N	2	1000
147	20220704	26750	26850	27650	25450	235579	6289232700	00	0.00	N	2	150
148	20220627	26600	27850	28350	26150	237143	6484000200	00	0.00	N	5	-800
149	20220620	27400	29350	29350	26500	239711	6636820050	00	0.00	N	5	-1350
150	20220613	28750	30000	30000	27700	152686	4386669500	00	0.00	N	5	-1550
151	20220607	30300	31050	31400	29350	98897	3004271700	00	0.00	N	5	-750
152	20220530	31050	30600	31200	30050	93294	2848250000	00	0.00	N	2	750
153	20220523	30300	30400	30850	29100	165987	4975897700	00	0.00	N	5	-100
154	20220516	30400	31400	31500	30000	154218	4723669400	00	0.00	N	5	-750
155	20220509	31150	31600	32100	29250	346287	10614740450	00	0.00	N	5	-500
156	20220502	31650	31950	33000	30800	218691	6957277700	00	0.00	N	5	-900
157	20220425	32550	32800	33450	30700	246521	8002588300	00	0.00	N	5	-750
158	20220418	33300	33900	35200	32900	482526	16351361300	00	0.00	N	5	-600
159	20220411	33900	31700	34550	31250	952068	31513797600	00	0.00	N	2	2550
160	20220404	31350	30400	32500	30000	651458	20432793200	00	0.00	N	2	1150
161	20220328	30200	30650	30650	29450	245377	7343987350	00	0.00	N	5	-300
162	20220321	30500	30200	31300	29300	351224	10672467950	00	0.00	N	2	600
163	20220314	29900	29050	30100	28400	324951	9542352800	00	0.00	N	2	800
164	20220307	29100	29200	29250	27500	300913	8522444000	00	0.00	N	5	-400
165	20220228	29500	29900	30500	29100	302241	8938744400	00	0.00	N	5	-350
166	20220221	29850	30700	31950	29200	344456	10463588100	00	0.00	N	5	-1300
167	20220214	31150	27550	32550	27550	1136091	34667156700	00	0.00	N	2	3250
168	20220207	27900	27950	28800	27500	213688	6022292800	00	0.00	N	2	50
169	20220203	27850	27250	27850	26500	78557	2132001550	00	0.00	N	2	950
170	20220124	26900	28500	28500	26150	214099	5805910850	00	0.00	N	5	-1600
171	20220117	28500	26950	28600	26500	246748	6822647150	00	0.00	N	2	1600
172	20220110	26900	28300	28600	26350	316136	8579034000	00	0.00	N	5	-1150
173	20220103	28050	27800	29900	27350	427143	12159830150	00	0.00	N	2	650
174	20211227	27400	27147	27736	26852	122241	3333273450	00	0.00	N	2	597
175	20211220	26803	26705	27000	26067	125971	3343917700	00	0.00	N	5	-295
176	20211213	27098	26754	27490	26558	115381	3118633400	00	0.00	N	2	344
177	20211206	26754	26214	27540	25920	151046	4068329050	00	0.00	N	2	245
178	20211129	26509	25134	26607	24250	220020	5566821050	00	0.00	N	2	639
179	20211122	25870	27196	27392	25527	286139	7521239400	00	0.00	N	5	-1522
180	20211115	27392	28030	28325	26509	348304	9537053050	00	0.00	N	5	-393
181	20211108	27785	29307	29307	26705	411467	11410206900	00	0.00	N	5	-1424
182	20211101	29209	28963	30927	28276	521764	15443306500	00	0.00	N	2	246
183	20211025	28963	30976	31270	28669	373485	11215913800	00	0.00	N	5	-2357
184	20211018	31320	29061	32890	28472	817319	25430948250	00	0.00	N	2	2308
185	20211012	29012	28030	29454	27392	253367	7236491000	00	0.00	N	2	1080
186	20211005	27932	27392	28669	26705	229792	6382159550	00	0.00	N	2	442
187	20210927	27490	27490	27834	26607	206505	5657942150	00	0.00	N	3	0
188	20210923	27490	28030	28030	27392	89405	2465311600	00	0.00	N	5	-737
189	20210913	28227	27638	28914	27196	382444	10697371200	00	0.00	N	2	246
190	20210906	27981	29405	29454	27441	381337	10746624700	00	0.00	N	5	-1375
191	20210830	29356	27294	29896	27245	649995	18574907050	00	0.00	N	2	2406
192	20210823	26950	26263	27294	26018	315491	8409542050	00	0.00	N	2	1129
193	20210817	25821	26705	28227	25674	707388	19129941350	00	0.00	N	5	-884
194	20210809	26705	27932	28178	26558	680953	18548945500	00	0.00	N	5	-1031
195	20210802	27736	29258	29749	27638	707342	20187517850	00	0.00	N	5	-1669
196	20210726	29405	27785	29896	26852	1041372	29812410300	00	0.00	N	2	2111
197	20210719	27294	27147	27785	25674	462570	12343646350	00	0.00	N	2	294
198	20210712	27000	25625	27343	24840	526794	13981743350	00	0.00	N	2	1719