KissMeData/058610/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	30800	32650	33400	30050	3922396	123775200550	00	0.00	N	5	-1500
3	20250203	32300	30500	35700	30250	11094913	364733195150	00	0.00	N	2	1000
4	20250131	31300	27750	32250	27500	3418172	104495169000	00	0.00	N	2	3550
5	20250120	27750	29500	29900	27450	2421078	69330363900	00	0.00	N	5	-1450
6	20250113	29200	27200	29800	26900	4548560	131781995750	00	0.00	N	2	1350
7	20250106	27850	27500	29300	25000	7736896	212042377200	00	0.00	N	2	1050
8	20241230	26800	20950	29200	20850	6439718	176066654900	00	0.00	N	2	5700
9	20241223	21100	19440	22000	19440	1206175	25667235570	00	0.00	N	2	1740
10	20241216	19360	20400	20850	19120	568624	11425342550	00	0.00	N	5	-890
11	20241209	20250	19230	20400	17990	983702	18778092550	00	0.00	N	2	460
12	20241202	19790	22900	23050	18780	1173392	24286413440	00	0.00	N	5	-2960
13	20241125	22750	22350	23450	21300	1630366	36423802650	00	0.00	N	2	600
14	20241118	22150	20800	23250	20500	1346311	29683991550	00	0.00	N	2	1350
15	20241111	20800	21550	22100	19850	1169501	24266384470	00	0.00	N	5	-750
16	20241104	21550	20500	22050	20350	631431	13439681700	00	0.00	N	2	1050
17	20241028	20500	20750	21450	20250	463457	9666513200	00	0.00	N	5	-300
18	20241021	20800	22300	22700	20300	577103	12294708850	00	0.00	N	5	-1500
19	20241014	22300	23850	24450	21850	699934	16293860000	00	0.00	N	5	-1050
20	20241007	23350	23800	24850	23350	600398	14525281100	00	0.00	N	5	-400
21	20240930	23750	24050	24800	23200	350523	8411428950	00	0.00	N	5	-350
22	20240923	24100	23550	24350	23300	565815	13487057000	00	0.00	N	2	600
23	20240919	23500	23950	24050	22800	281017	6557778800	00	0.00	N	5	-450
24	20240909	23950	22700	24200	22050	916731	21156200400	00	0.00	N	2	650
25	20240902	23300	26950	27000	22750	1385063	35268127500	00	0.00	N	5	-3000
26	20240826	26300	26000	26700	24650	1474829	37845127350	00	0.00	N	2	850
27	20240819	25450	22350	27700	21750	4194266	107706747400	00	0.00	N	2	3150
28	20240812	22300	20700	22400	20500	512503	11016145750	00	0.00	N	2	1550
29	20240805	20750	21850	22000	18600	1109473	22352547420	00	0.00	N	5	-1800
30	20240729	22550	23900	24350	22450	556996	13070442150	00	0.00	N	5	-1350
31	20240722	23900	25300	25300	23900	683576	16739939750	00	0.00	N	5	-1400
32	20240715	25300	26700	27200	25100	941833	24734547750	00	0.00	N	5	-1550
33	20240708	26850	23950	28300	23600	3332063	88642477950	00	0.00	N	2	2800
34	20240701	24050	25050	25150	23050	773692	18658073450	00	0.00	N	5	-850
35	20240624	24900	24950	24950	24100	461734	11310082300	00	0.00	N	5	-200
36	20240617	25100	26350	26450	24800	517177	13216837350	00	0.00	N	5	-1050
37	20240610	26150	26450	27300	25650	836718	22068715250	00	0.00	N	5	-500
38	20240603	26650	25550	26650	25400	606723	15741798200	00	0.00	N	2	900
39	20240527	25750	26700	27300	25150	830939	21774415350	00	0.00	N	5	-900
40	20240520	26650	27900	28100	26600	607888	16676151850	00	0.00	N	5	-1300
41	20240513	27950	28550	28950	27750	455375	12821752000	00	0.00	N	5	-600
42	20240507	28550	28650	29450	28200	643799	18453223050	00	0.00	N	2	300
43	20240429	28250	27700	28400	27700	386700	10872733500	00	0.00	N	2	500
44	20240422	27750	27000	28150	26800	527138	14476036050	00	0.00	N	2	750
45	20240415	27000	27300	27500	25950	862302	23027151300	00	0.00	N	5	-900
46	20240408	27900	29200	29250	27650	579916	16381256850	00	0.00	N	5	-1000
47	20240401	28900	29600	29800	28300	959433	27862288250	00	0.00	N	5	-700
48	20240325	29600	30550	30650	28950	1139989	33672981400	00	0.00	N	5	-950
49	20240318	30550	30650	31750	29950	1440858	44257199250	00	0.00	N	5	-50
50	20240311	30600	29100	31500	28500	2329165	70783988600	00	0.00	N	2	1500
51	20240304	29100	28950	30500	28600	1166985	34254352800	00	0.00	N	2	200
52	20240226	28900	30000	30450	28550	915686	26973562950	00	0.00	N	5	-1100
53	20240219	30000	31100	31300	29900	1009215	30926923150	00	0.00	N	5	-1250
54	20240213	31250	30400	32450	30300	1130002	35544204950	00	0.00	N	2	750
55	20240205	30500	30450	32000	29300	1105859	33859325850	00	0.00	N	2	50
56	20240129	30450	32250	32350	29150	1673650	50596439750	00	0.00	N	5	-1800
57	20240122	32250	34600	34850	31000	1609376	53659802650	00	0.00	N	5	-1850
58	20240115	34100	35500	37300	32650	3957883	139463734950	00	0.00	N	5	-1050
59	20240108	35150	34450	36300	33650	3497982	122749028550	00	0.00	N	2	800
60	20240102	34350	36050	36450	33250	1614851	56068390300	00	0.00	N	5	-1650
61	20231226	36000	35150	36250	34150	1294205	45579900700	00	0.00	N	2	950
62	20231218	35050	35350	37300	34750	3783113	137021200100	00	0.00	N	5	-300
63	20231211	35350	33600	36300	33250	4758503	165503213500	00	0.00	N	2	2400
64	20231204	32950	33150	33600	31550	2628953	85844868450	00	0.00	N	5	-450
65	20231127	33400	34550	38250	32850	12028686	427169443150	00	0.00	N	5	-600
66	20231120	34000	29600	34950	29600	6034148	200787707950	00	0.00	N	2	4000
67	20231113	30000	28800	31650	28000	2080287	62420051550	00	0.00	N	2	1300
68	20231106	28700	31200	32450	28700	2734216	84947986000	00	0.00	N	5	-1900
69	20231030	30600	26400	30650	26250	3318296	95075762350	00	0.00	N	2	4050
70	20231023	26550	27500	29050	25900	2230566	61444865550	00	0.00	N	5	-1250
71	20231016	27800	32400	32450	27750	2978246	89660794050	00	0.00	N	5	-5400
72	20231010	33200	33100	34050	31500	3248128	106967544750	00	0.00	N	3	0
73	20231004	33200	40250	40650	32800	6136684	219364683450	00	0.00	N	5	-7600
74	20230925	40800	39900	42150	37100	14447472	582163178400	00	0.00	N	2	300
75	20230918	40500	36050	41600	34000	14407887	553417453800	00	0.00	N	2	4150
76	20230911	36350	42850	44800	36000	19332752	778128700150	00	0.00	N	5	-5500
77	20230904	41850	33050	43550	32800	45949253	1794230941200	00	0.00	N	2	9550
78	20230828	32300	29550	33500	29300	4292952	136744321950	00	0.00	N	2	3300
79	20230821	29000	28750	29750	28200	1312658	37961816500	00	0.00	N	2	100
80	20230814	28900	32600	33150	28600	2142166	65869481500	00	0.00	N	5	-3450
81	20230807	32350	34700	35700	31050	5744257	191608994750	00	0.00	N	5	-1850
82	20230731	34200	30700	34500	29900	6596685	215636915300	00	0.00	N	2	4200
83	20230724	30000	32300	32800	28450	3267540	99126736050	00	0.00	N	5	-1900
84	20230717	31900	28150	33850	27700	5190984	162718028250	00	0.00	N	2	3500
85	20230710	28400	28500	29400	27550	1554523	44242539250	00	0.00	N	5	-200
86	20230703	28600	29950	30450	28350	1482724	43579530450	00	0.00	N	5	-1200
87	20230626	29800	30050	30700	28600	1685009	50225410750	00	0.00	N	5	-450
88	20230619	30250	33200	34350	29600	3302100	106225055550	00	0.00	N	5	-2850
89	20230612	33100	35200	35400	32200	2760263	92625046550	00	0.00	N	5	-1750
90	20230605	34850	35300	35650	33550	2947722	102565141650	00	0.00	N	5	-300
91	20230530	35150	32200	37200	31600	8094134	277967240550	00	0.00	N	2	4100
92	20230522	31050	32650	33650	31000	4302890	139157451250	00	0.00	N	5	-1650
93	20230515	32700	32200	32900	28500	5424184	168338978250	00	0.00	N	2	700
94	20230508	32000	29500	33000	29200	8862726	278864150500	00	0.00	N	2	2950
95	20230502	29050	27100	29500	27050	2301014	65822383000	00	0.00	N	2	2250
96	20230424	26800	28500	29950	26800	5158712	146222754200	00	0.00	N	5	-1850
97	20230417	28650	31500	32600	28500	7491765	231130663250	00	0.00	N	5	-3200
98	20230410	31850	33800	38400	30800	14795398	503734340250	00	0.00	N	5	-1800
99	20230403	33650	33000	34750	31800	7734712	258310044100	00	0.00	N	2	650
100	20230327	33000	34200	40450	33000	22138682	810714637050	00	0.00	N	5	-1000
101	20230320	34000	31200	36600	28900	33561024	1102026355750	00	0.00	N	2	4350
102	20230313	29650	23300	32950	21350	69525859	1916802504400	00	0.00	N	2	5850
103	20230306	23800	18900	25400	18550	34930907	808429704700	00	0.00	N	2	4960
104	20230227	18840	19230	20600	18820	6137988	120922147010	00	0.00	N	5	-260
105	20230220	19100	18300	19850	18000	4036306	76621860960	00	0.00	N	2	730
106	20230213	18370	18510	19100	18150	1655878	30721471200	00	0.00	N	5	-140
107	20230206	18510	18930	19260	18420	2322768	43538037970	00	0.00	N	5	-690
108	20230130	19200	19500	21500	18660	8370970	166839243030	00	0.00	N	5	-100
109	20230125	19300	19990	21650	18770	7341553	146163144550	00	0.00	N	5	-500
110	20230116	19800	18700	20150	18150	5653647	108917019100	00	0.00	N	2	1150
111	20230109	18650	18350	20350	18100	8289492	158408458850	00	0.00	N	2	600
112	20230102	18050	17250	18300	16150	4668386	81528253200	00	0.00	N	2	850
113	20221226	17200	16800	17650	16450	1405872	24108998450	00	0.00	N	2	300
114	20221219	16900	17200	18050	16700	1874499	32696960850	00	0.00	N	5	-250
115	20221212	17150	17050	17750	16850	1297475	22331289650	00	0.00	N	5	-50
116	20221205	17200	17600	17900	16800	1296396	22342712200	00	0.00	N	5	-250
117	20221128	17450	18400	18450	17300	2313321	41025833550	00	0.00	N	5	-1150
118	20221121	18600	18550	18950	17800	3493463	64520997450	00	0.00	N	2	150
119	20221114	18450	17050	19350	16750	5212750	94414103350	00	0.00	N	2	1500
120	20221107	16950	17100	18250	16450	3973323	69279863750	00	0.00	N	5	-200
121	20221031	17150	16650	17550	16250	2666932	45207323750	00	0.00	N	2	700
122	20221024	16450	18200	18550	16200	3946528	67531474150	00	0.00	N	5	-1250
123	20221017	17700	17950	19650	17650	4424980	82547153150	00	0.00	N	5	-650
124	20221011	18350	19100	20000	17750	4990819	94231045250	00	0.00	N	5	-1100
125	20221004	19450	17750	20150	16800	7516176	139265373550	00	0.00	N	2	2150
126	20220926	17300	20050	20750	16700	9140869	171723029550	00	0.00	N	5	-3200
127	20220919	20500	21100	22250	19300	13796768	285965050100	00	0.00	N	5	-300
128	20220913	20800	16300	21350	16200	12692913	247074442200	00	0.00	N	2	4950
129	20220905	15850	15950	16300	15200	1440839	22706023700	00	0.00	N	5	-200
130	20220829	16050	15150	16500	14950	2435764	38565554450	00	0.00	N	2	250
131	20220822	15800	16600	17050	15800	2789925	45952556050	00	0.00	N	5	-1000
132	20220816	16800	17150	18350	16800	2689389	46825848100	00	0.00	N	5	-250
133	20220808	17050	16600	17800	15900	4502102	76495822900	00	0.00	N	2	500
134	20220801	16550	15200	16850	15200	6851282	110478837700	00	0.00	N	2	1850
135	20220725	14700	13400	15100	13200	3160264	44944437700	00	0.00	N	2	1300
136	20220718	13400	13400	13950	13300	2817088	38396728850	00	0.00	N	2	250
137	20220711	13150	12950	13450	12550	3009256	39361833850	00	0.00	N	2	300
138	20220704	12850	12950	13300	12250	4458323	56804638500	00	0.00	N	2	150
139	20220627	12700	15000	15600	12500	4598400	63081673450	00	0.00	N	5	-2050
140	20220620	14750	16950	16950	13550	2986159	44278248850	00	0.00	N	5	-2050
141	20220613	16800	17200	17700	15750	2341195	39112496800	00	0.00	N	5	-950
142	20220607	17750	18400	18650	17600	1023934	18523545000	00	0.00	N	5	-600
143	20220530	18350	17600	18950	17550	1546320	28289100000	00	0.00	N	2	800
144	20220523	17550	17100	19400	16450	7261000	132089181000	00	0.00	N	2	950
145	20220516	16600	15800	16650	15400	1618182	25943034100	00	0.00	N	2	900
146	20220509	15700	16000	16000	14500	3021312	45924960550	00	0.00	N	5	-350
147	20220502	16050	15950	17500	15700	2242878	37105145300	00	0.00	N	5	-300
148	20220425	16350	15050	16650	14950	2824513	44756477900	00	0.00	N	2	850
149	20220418	15500	14950	16450	14650	3634704	56361386900	00	0.00	N	2	500
150	20220411	15000	14300	15000	13950	1900107	27461780850	00	0.00	N	2	400
151	20220404	14600	14100	15600	13950	6065914	91287863050	00	0.00	N	2	600
152	20220328	14000	13700	14450	13100	3920962	54489753650	00	0.00	N	2	250
153	20220321	13750	13650	14300	13100	4046623	54964777650	00	0.00	N	2	450
154	20220314	13300	11250	13850	11100	4919720	62857332000	00	0.00	N	2	2050
155	20220307	11250	11650	11750	11100	979858	11126073200	00	0.00	N	5	-650
156	20220228	11900	12000	12200	11650	1076302	12778344250	00	0.00	N	3	0
157	20220221	11900	11300	12200	11200	1817797	21215026050	00	0.00	N	2	250
158	20220214	11650	11500	11800	10900	2029961	23045103650	00	0.00	N	5	-100
159	20220207	11750	12900	13050	11700	2279766	28087105650	00	0.00	N	5	-1050
160	20220203	12800	12450	13050	12150	1604985	20209398500	00	0.00	N	2	700
161	20220124	12100	11550	12200	11150	3051457	35633153400	00	0.00	N	2	500
162	20220117	11600	13050	13050	11400	3120273	37903244650	00	0.00	N	5	-1300
163	20220110	12900	13800	14250	12700	4180578	55523613050	00	0.00	N	5	-850
164	20220103	13750	12050	14600	11950	17854353	240483095400	00	0.00	N	2	1900
165	20211227	11850	11700	12300	11300	4171395	49304321850	00	0.00	N	2	350
166	20211220	11500	11350	11900	11050	4860005	55357000900	00	0.00	N	2	100
167	20211213	11400	10150	11850	10150	5799383	63864833701	00	0.00	N	2	1300
168	20211206	10100	10100	10600	9950	631633	6480645290	00	0.00	N	5	-150
169	20211129	10250	9600	10250	9330	598941	5838811270	00	0.00	N	2	250
170	20211122	10000	10600	11100	9970	1018787	10807669360	00	0.00	N	5	-500
171	20211115	10500	10250	10500	9770	655852	6628152210	00	0.00	N	2	400
172	20211108	10100	9790	10200	9250	705827	6904612110	00	0.00	N	2	320
173	20211101	9780	9990	10150	9640	341831	3384566450	00	0.00	N	5	-90
174	20211025	9870	10250	10350	9870	438627	4432467350	00	0.00	N	5	-380
175	20211018	10250	10550	11200	10050	664336	7024017050	00	0.00	N	5	-300
176	20211012	10550	10000	10600	9750	364457	3691073720	00	0.00	N	2	570
177	20211005	9980	10350	10350	9530	579294	5746656620	00	0.00	N	5	-520
178	20210927	10500	11100	11150	10300	624694	6691490100	00	0.00	N	5	-700
179	20210923	11200	11250	11300	11100	190538	2132134700	00	0.00	N	5	-250
180	20210913	11450	11150	11700	10950	1155342	13145045250	00	0.00	N	2	450
181	20210906	11000	11350	11350	10700	553653	6115047650	00	0.00	N	5	-400
182	20210830	11400	11150	11450	10900	657422	7316967050	00	0.00	N	2	400
183	20210823	11000	10450	11150	10250	882877	9474086750	00	0.00	N	2	650
184	20210817	10350	11400	11500	10200	1193324	12903362800	00	0.00	N	5	-1050
185	20210809	11400	12200	12200	11000	1652539	19226072550	00	0.00	N	5	-800
186	20210802	12200	12550	12550	12000	1508423	18430453900	00	0.00	N	5	-200
187	20210726	12400	12000	12550	11600	1737007	20979757150	00	0.00	N	2	500
188	20210719	11900	12100	12450	11600	1404566	16785824800	00	0.00	N	5	-200
189	20210712	12100	11050	12350	11050	2612978	31063952050	00	0.00	N	2	1100