KissMeData/108490/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	37450	41100	45000	36500	9751372	389539518950	00	0.00	N	5	-4900
3	20250131	42350	36800	43450	36700	4438206	181512523050	00	0.00	N	2	4750
4	20250120	37600	35450	42450	34150	11853852	463092565900	00	0.00	N	2	2350
5	20250113	35250	31450	36500	30250	9388500	310627205450	00	0.00	N	2	3250
6	20250106	32000	26250	34450	24700	18572903	551112567400	00	0.00	N	2	6950
7	20241230	25050	22250	27550	22050	4145253	107026977400	00	0.00	N	2	2450
8	20241223	22600	19750	23500	19550	1784654	38658307160	00	0.00	N	2	3100
9	20241216	19500	19440	20850	18070	1224947	24007066240	00	0.00	N	2	240
10	20241209	19260	19550	19790	17980	749789	14156748130	00	0.00	N	5	-890
11	20241202	20150	22300	22400	19450	879516	18367931840	00	0.00	N	5	-1650
12	20241125	21800	20050	23100	20000	2141868	46594537050	00	0.00	N	2	1650
13	20241118	20150	17130	23200	16990	6868595	143483896900	00	0.00	N	2	3020
14	20241111	17130	18470	18560	16360	354644	6128435020	00	0.00	N	5	-910
15	20241104	18040	17450	18300	17110	216451	3823166330	00	0.00	N	2	590
16	20241028	17450	17180	18890	17070	227174	4077945670	00	0.00	N	2	270
17	20241021	17180	18200	18980	17100	171712	3102463000	00	0.00	N	5	-1020
18	20241014	18200	18650	19330	18030	135889	2535195860	00	0.00	N	5	-380
19	20241007	18580	18800	19550	18530	123276	2348440580	00	0.00	N	5	-250
20	20240930	18830	19890	20100	18670	79183	1526841200	00	0.00	N	5	-1050
21	20240923	19880	18850	19900	18850	152077	2968421890	00	0.00	N	2	900
22	20240919	18980	18900	19510	18840	44742	853515400	00	0.00	N	2	80
23	20240909	18900	17350	19120	17130	151261	2759416690	00	0.00	N	2	1130
24	20240902	17770	19620	19860	17670	148098	2774120540	00	0.00	N	5	-1880
25	20240826	19650	20400	21800	19500	291236	5874253030	00	0.00	N	5	-280
26	20240819	19930	18990	20600	18500	219564	4320641080	00	0.00	N	2	1160
27	20240812	18770	17880	18840	17650	120676	2213220130	00	0.00	N	2	1130
28	20240805	17640	18700	18780	14870	461278	7820604560	00	0.00	N	5	-1600
29	20240729	19240	20800	21400	19190	205547	4144009150	00	0.00	N	5	-1660
30	20240722	20900	22600	22650	20700	235517	5095163200	00	0.00	N	5	-1500
31	20240715	22400	23450	23600	22100	241180	5479085850	00	0.00	N	5	-950
32	20240708	23350	23000	24550	22950	541649	12891891900	00	0.00	N	2	250
33	20240701	23100	23750	23750	22400	216531	4972355600	00	0.00	N	5	-500
34	20240624	23600	22400	24200	22350	451813	10454869350	00	0.00	N	2	1200
35	20240617	22400	24350	24750	22350	322921	7481471050	00	0.00	N	5	-1850
36	20240610	24250	22500	25000	22350	918259	21961879050	00	0.00	N	2	1650
37	20240603	22600	22900	23050	22250	200587	4533444450	00	0.00	N	5	-100
38	20240527	22700	22850	23700	22600	282252	6513196950	00	0.00	N	5	-250
39	20240520	22950	23450	24800	22950	442991	10506277150	00	0.00	N	5	-500
40	20240513	23450	24150	24250	23300	218897	5189782650	00	0.00	N	5	-550
41	20240507	24000	23750	24600	23600	297314	7138171650	00	0.00	N	2	450
42	20240429	23550	23000	23750	22950	180664	4227665050	00	0.00	N	2	600
43	20240422	22950	23150	24150	22800	502313	11842243650	00	0.00	N	5	-400
44	20240415	23350	23100	27350	21500	2553800	63019400550	00	0.00	N	5	-150
45	20240408	23500	24550	24600	22750	312907	7432707800	00	0.00	N	5	-800
46	20240401	24300	26700	27050	24100	551867	14160240750	00	0.00	N	5	-2400
47	20240325	26700	27600	27600	26000	681053	18175815700	00	0.00	N	5	-600
48	20240318	27300	26700	27800	26600	775311	21026947000	00	0.00	N	2	650
49	20240311	26650	26200	27450	25850	808525	21716338450	00	0.00	N	2	550
50	20240304	26100	27200	27800	25600	775980	20664663250	00	0.00	N	5	-1100
51	20240226	27200	26900	29700	25600	3724106	104393505900	00	0.00	N	2	700
52	20240219	26500	27750	28300	26400	775053	21266715400	00	0.00	N	5	-1250
53	20240213	27750	26600	28450	26150	815429	22477139200	00	0.00	N	2	1150
54	20240205	26600	26950	27600	25700	794196	21235210450	00	0.00	N	5	-250
55	20240129	26850	28100	28650	26350	792735	21572923450	00	0.00	N	5	-1400
56	20240122	28250	30750	31300	27500	1455454	42953034700	00	0.00	N	5	-2350
57	20240115	30600	33150	35300	30300	5860718	192071895150	00	0.00	N	5	-450
58	20240108	31050	30200	35500	28800	5290886	171546419000	00	0.00	N	2	800
59	20240102	30250	30600	31000	29150	858893	25765062950	00	0.00	N	5	-350
60	20231226	30600	28100	31300	27850	1508036	45389532800	00	0.00	N	2	2750
61	20231218	27850	28250	29150	27000	1336080	37381611700	00	0.00	N	2	50
62	20231211	27800	26400	29500	26000	3080035	86692483600	00	0.00	N	2	2650
63	20231204	25150	25450	25600	23600	508226	12546316350	00	0.00	N	5	-600
64	20231127	25750	26900	28550	25700	1394059	37771405800	00	0.00	N	5	-750
65	20231120	26500	25750	28950	25100	1422411	38412355050	00	0.00	N	2	750
66	20231113	25750	24650	27600	24350	1518266	39824603350	00	0.00	N	2	1500
67	20231106	24250	25650	27250	23900	1534632	39659877550	00	0.00	N	5	-1400
68	20231030	25650	19610	26650	19610	3030126	75334494310	00	0.00	N	2	5840
69	20231023	19810	19900	21150	19320	506549	10239473580	00	0.00	N	5	-340
70	20231016	20150	22600	23100	19990	434789	9359193770	00	0.00	N	5	-2800
71	20231010	22950	22500	23450	21500	432973	9728205750	00	0.00	N	2	200
72	20231004	22750	26100	26100	22050	566626	13330427300	00	0.00	N	5	-3650
73	20230925	26400	26700	27250	25000	332728	8665556950	00	0.00	N	5	-300
74	20230918	26700	27650	27950	25200	659803	17706422200	00	0.00	N	5	-1000
75	20230911	27700	31950	32350	27450	2001560	59184053050	00	0.00	N	5	-3600
76	20230904	31300	29550	33250	29500	5550468	174414273150	00	0.00	N	2	2000
77	20230828	29300	26750	30950	26600	2453896	71935622700	00	0.00	N	2	2900
78	20230821	26400	27200	27650	25600	685694	18186408000	00	0.00	N	5	-1100
79	20230814	27500	30600	31250	27400	1290020	37858507000	00	0.00	N	5	-2500
80	20230807	30000	28050	31200	27150	4088499	120146027050	00	0.00	N	2	1800
81	20230731	28200	25800	28450	24850	1564913	41754163650	00	0.00	N	2	2900
82	20230724	25300	28050	28500	23400	1527621	38764451500	00	0.00	N	5	-2350
83	20230717	27650	26400	28700	25950	1406771	38927310750	00	0.00	N	2	1200
84	20230710	26450	26650	27900	26300	716238	19239369700	00	0.00	N	5	-550
85	20230703	27000	28600	29350	26650	666770	18650082700	00	0.00	N	5	-1350
86	20230626	28350	28800	29450	27750	587426	16756281950	00	0.00	N	5	-450
87	20230619	28800	30450	30950	28400	748057	22077641700	00	0.00	N	5	-1350
88	20230612	30150	32900	32900	29850	786274	24622130650	00	0.00	N	5	-2700
89	20230605	32850	32900	33200	32050	764527	24973283550	00	0.00	N	2	300
90	20230530	32550	32700	33500	32150	536408	17555765750	00	0.00	N	2	800
91	20230522	31750	33200	33700	31450	600383	19670249300	00	0.00	N	5	-1350
92	20230515	33100	33950	34250	31050	834158	27010029800	00	0.00	N	5	-600
93	20230508	33700	33950	35450	33450	1210434	41410244250	00	0.00	N	2	50
94	20230502	33650	32100	37150	31850	1821653	62996487250	00	0.00	N	2	1550
95	20230424	32100	32600	34550	31250	1381856	45308495900	00	0.00	N	5	-950
96	20230417	33050	36750	37850	33050	1771144	62491365900	00	0.00	N	5	-3650
97	20230410	36700	37350	37700	34750	2420993	87504659450	00	0.00	N	5	-550
98	20230403	37250	39700	41000	36650	2822515	110303208150	00	0.00	N	5	-3300
99	20230327	40550	39800	44800	38250	9726371	406141196550	00	0.00	N	2	1350
100	20230320	39200	41700	41800	38000	7373165	294730386600	00	0.00	N	5	-1500
101	20230313	40700	35700	46450	34050	13610384	560856362650	00	0.00	N	2	4300
102	20230306	36400	38500	40600	35400	7319272	281785638950	00	0.00	N	5	-2300
103	20230227	38700	33200	42500	32950	21310389	832399718550	00	0.00	N	2	7250
104	20230220	31450	27500	33500	26500	13750816	431279182150	00	0.00	N	2	4000
105	20230213	27450	29350	30450	27100	2453035	70705942200	00	0.00	N	5	-1900
106	20230206	29350	29650	30900	28050	3800202	112236404150	00	0.00	N	5	-750
107	20230130	30100	30850	34000	28900	11049721	348643930500	00	0.00	N	2	1050
108	20230125	29050	27300	31950	26000	8146309	233992732650	00	0.00	N	2	2200
109	20230116	26850	25250	27550	24350	5477894	144404107550	00	0.00	N	2	2000
110	20230109	24850	23900	25950	23400	2733347	67757807800	00	0.00	N	2	1550
111	20230102	23300	22650	24200	20550	2638875	59497053150	00	0.00	N	2	800
112	20221226	22500	22750	23450	22300	930742	21112755350	00	0.00	N	5	-200
113	20221219	22700	24400	25300	22600	1028057	24811820150	00	0.00	N	5	-1700
114	20221212	24400	23500	24700	22950	896414	21418764450	00	0.00	N	2	600
115	20221205	23800	27150	27450	23300	1556375	39022167000	00	0.00	N	5	-3100
116	20221128	26900	26350	27200	25400	1589282	41699080500	00	0.00	N	2	300
117	20221121	26600	26200	28800	25950	4157181	113686214950	00	0.00	N	2	1100
118	20221114	25500	25250	27150	24100	2815336	71977691350	00	0.00	N	2	200
119	20221107	25300	25050	26000	24600	1654761	41887975950	00	0.00	N	2	500
120	20221031	24800	24100	25200	22900	1591948	38472588100	00	0.00	N	2	900
121	20221024	23900	25300	25600	23750	2122775	52681181650	00	0.00	N	5	-800
122	20221017	24700	22400	25250	22300	2292299	55473967600	00	0.00	N	2	1800
123	20221011	22900	23450	24900	22250	1745925	41384186800	00	0.00	N	5	-1200
124	20221004	24100	22450	24500	21600	1785337	41353373950	00	0.00	N	2	2100
125	20220926	22000	26300	26450	21250	3895460	93257173400	00	0.00	N	5	-5000
126	20220919	27000	23450	27600	21950	9213522	235427475550	00	0.00	N	2	3950
127	20220913	23050	20800	24650	20800	2378227	54788230550	00	0.00	N	2	2850
128	20220905	20200	21050	21300	19350	861583	17491718750	00	0.00	N	5	-900
129	20220829	21100	22100	23300	21050	1121823	24922850200	00	0.00	N	5	-2050
130	20220822	23150	23000	24500	21750	1562864	36394165450	00	0.00	N	5	-200
131	20220816	23350	22550	25000	21650	3372023	79986264250	00	0.00	N	2	1100
132	20220808	22250	22250	23300	21400	1333693	29712341450	00	0.00	N	2	150
133	20220801	22100	22350	24000	21700	3375951	77447867950	00	0.00	N	2	600
134	20220725	21500	19900	21750	19800	1256685	26419489450	00	0.00	N	2	1400
135	20220718	20100	18650	21100	18350	2157374	43309457150	00	0.00	N	2	2100
136	20220711	18000	18300	19050	17000	959320	17473793100	00	0.00	N	5	-150
137	20220704	18150	17650	18550	16600	722020	12817043950	00	0.00	N	2	450
138	20220627	17700	18300	19550	17300	790184	14811121900	00	0.00	N	5	-450
139	20220620	18150	20750	21100	17200	1425759	27042429650	00	0.00	N	5	-2750
140	20220613	20900	22650	23200	20200	3999237	87216412850	00	0.00	N	5	-2650
141	20220607	23550	21700	25400	21400	8400163	200535827100	00	0.00	N	2	2150
142	20220530	21400	20800	22000	20650	929090	19974501000	00	0.00	N	2	950
143	20220523	20450	21550	22300	20350	2117989	45233266100	00	0.00	N	5	-250
144	20220516	20700	19150	21500	19100	2147758	43873712250	00	0.00	N	2	1850
145	20220509	18850	20100	20100	18150	988608	18796937450	00	0.00	N	5	-1250
146	20220502	20100	19950	21700	19700	1248178	26045664100	00	0.00	N	5	-250
147	20220425	20350	22500	23450	20150	2409599	52381934900	00	0.00	N	5	-2850
148	20220418	23200	25750	26200	23200	2739998	66989105250	00	0.00	N	5	-2550
149	20220411	25750	25050	27550	25000	2681147	69593011278	00	0.00	N	2	950
150	20220404	24800	26950	27650	24350	1191834	31280480500	00	0.00	N	5	-2250
151	20220328	27050	29550	30300	26650	2025991	57032164050	00	0.00	N	5	-2500
152	20220321	29550	28500	31550	27800	8294474	245290798200	00	0.00	N	2	2050
153	20220314	27500	26700	30200	26350	8115386	226409203450	00	0.00	N	2	1300
154	20220307	26200	26350	26350	24500	1698487	43608712800	00	0.00	N	5	-700
155	20220228	26900	25750	27450	25600	3210534	85049665000	00	0.00	N	2	550
156	20220221	26350	23250	27250	22350	7909388	201249761900	00	0.00	N	2	2600
157	20220214	23750	23150	24800	22400	2331123	55075117950	00	0.00	N	5	-50
158	20220207	23800	26000	28600	23800	5630221	150954758750	00	0.00	N	5	-2750
159	20220203	26550	24700	28250	24300	5285124	138945367650	00	0.00	N	2	2250
160	20220124	24300	24100	25800	21300	7843608	187712791700	00	0.00	N	5	-300
161	20220117	24600	26600	26600	22700	5364120	131924291750	00	0.00	N	5	-2450
162	20220110	27050	27600	28650	25750	3797276	103420282900	00	0.00	N	5	-1400
163	20220103	28450	25150	38450	24500	34217212	1093815876050	00	0.00	N	2	3750
164	20211227	24700	20950	27700	20900	21073090	494312631250	00	0.00	N	2	5500
165	20211220	19200	19150	21250	17550	26166665	506019054550	00	0.00	N	2	300
166	20211213	18900	13850	20500	13700	24580524	445947509000	00	0.00	N	2	5950
167	20211206	12950	12550	13100	12450	96571	1243916000	00	0.00	N	2	150
168	20211129	12800	12300	12900	11900	128754	1595453700	00	0.00	N	3	0
169	20211122	12800	13550	13700	12600	168276	2216189300	00	0.00	N	5	-550
170	20211115	13350	12500	13600	12300	214247	2782477250	00	0.00	N	2	1000
171	20211108	12350	12700	12750	11700	168944	2045568650	00	0.00	N	5	-350
172	20211101	12700	12800	13150	12600	75028	963576100	00	0.00	N	5	-50
173	20211025	12750	12550	13200	12250	97063	1250761900	00	0.00	N	2	200
174	20211018	12550	12850	12950	12500	91867	1171884800	00	0.00	N	5	-300
175	20211012	12850	12300	12950	12050	115195	1422036050	00	0.00	N	2	450
176	20211005	12400	12800	13000	12000	119874	1485349650	00	0.00	N	5	-700
177	20210927	13100	14000	14100	12700	167014	2250259350	00	0.00	N	5	-1000
178	20210923	14100	14200	14250	13900	42397	596378900	00	0.00	N	5	-200
179	20210913	14300	14400	14800	14000	118374	1694719500	00	0.00	N	5	-100
180	20210906	14400	15200	15200	14050	113656	1663340500	00	0.00	N	5	-800
181	20210830	15200	14900	15950	14350	311363	4706254400	00	0.00	N	2	400
182	20210823	14800	13100	15200	13100	194421	2797045450	00	0.00	N	2	1700
183	20210817	13100	14700	15050	12700	252903	3559334900	00	0.00	N	5	-1800
184	20210809	14900	15800	16150	14850	232021	3626725400	00	0.00	N	5	-800
185	20210802	15700	15700	15850	15400	110382	1720217000	00	0.00	N	3	0
186	20210726	15700	15850	16200	15500	216855	3436338250	00	0.00	N	5	-150
187	20210719	15850	16100	16350	15700	189069	3023602200	00	0.00	N	5	-150
188	20210712	16000	15650	16900	15650	504187	8246988100	00	0.00	N	2	250