KissMeData/143240/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	17040	16650	17150	16370	89745	1497269720	00	0.00	N	2	420
3	20250203	16620	17500	17570	16580	99544	1696767000	00	0.00	N	5	-880
4	20250131	17500	17280	17530	17070	13585	234793880	00	0.00	N	2	220
5	20250120	17280	17530	17620	16810	117399	2016952960	00	0.00	N	5	-120
6	20250113	17400	17710	18150	16950	153158	2699751630	00	0.00	N	5	-390
7	20250106	17790	17690	17960	17420	63239	1116619970	00	0.00	N	5	-60
8	20241230	17850	17310	18290	16750	84278	1496733240	00	0.00	N	2	330
9	20241223	17520	17050	17900	16750	89234	1551024970	00	0.00	N	2	210
10	20241216	17310	18580	18580	17290	165358	2964815740	00	0.00	N	5	-850
11	20241209	18160	15000	18700	14340	837400	14991069260	00	0.00	N	2	3300
12	20241202	14860	14860	14860	14340	76199	1107864070	00	0.00	N	2	190
13	20241125	14670	14970	15300	14620	86809	1294698880	00	0.00	N	5	-300
14	20241118	14970	14700	15300	14580	65166	973640660	00	0.00	N	2	320
15	20241111	14650	15590	15680	14580	59902	903462790	00	0.00	N	5	-950
16	20241104	15600	15900	16650	15550	114141	1818895960	00	0.00	N	5	-300
17	20241028	15900	16200	16370	15860	39990	640812960	00	0.00	N	5	-300
18	20241021	16200	16460	17320	16130	38248	630788070	00	0.00	N	3	0
19	20241014	16200	16740	17010	16200	16794	278179070	00	0.00	N	5	-540
20	20241007	16740	16760	17220	16680	12021	203801970	00	0.00	N	3	0
21	20240930	16740	16790	17000	16150	31445	523502590	00	0.00	N	5	-50
22	20240923	16790	15500	16970	15480	32397	527363250	00	0.00	N	2	1310
23	20240919	15480	15590	15750	15480	6506	101157860	00	0.00	N	5	-210
24	20240909	15690	15600	15840	15500	18928	295398890	00	0.00	N	5	-200
25	20240902	15890	16840	16840	15770	41884	681157290	00	0.00	N	5	-910
26	20240826	16800	17410	17600	16510	52937	898011870	00	0.00	N	5	-780
27	20240819	17580	17730	17900	17300	21739	382717060	00	0.00	N	5	-260
28	20240812	17840	18300	18300	17750	27796	498349220	00	0.00	N	5	-230
29	20240805	18070	17700	18350	16520	61224	1074636750	00	0.00	N	2	240
30	20240729	17830	17990	18340	17750	28538	512491270	00	0.00	N	5	-170
31	20240722	18000	18460	18460	17870	37225	673742180	00	0.00	N	5	-460
32	20240715	18460	18480	18630	18260	32265	594412340	00	0.00	N	2	80
33	20240708	18380	18170	18500	18080	30086	551378960	00	0.00	N	2	210
34	20240701	18170	18210	18490	17850	44357	803981710	00	0.00	N	5	-40
35	20240624	18210	17760	18220	17610	59113	1055714640	00	0.00	N	2	450
36	20240617	17760	17860	17860	17600	27068	479638410	00	0.00	N	5	-40
37	20240610	17800	17800	17850	17600	33695	597647740	00	0.00	N	2	90
38	20240603	17710	17620	17890	17500	21699	383109410	00	0.00	N	5	-10
39	20240527	17720	17940	17940	17600	41795	742289320	00	0.00	N	5	-170
40	20240520	17890	17940	18000	17640	37935	676038390	00	0.00	N	5	-50
41	20240513	17940	18000	18260	17900	34171	614515780	00	0.00	N	5	-60
42	20240507	18000	18010	18130	17880	43358	779354460	00	0.00	N	5	-50
43	20240429	18050	18000	18170	17520	42999	772544560	00	0.00	N	2	50
44	20240422	18000	17800	18330	17710	45642	822416020	00	0.00	N	2	200
45	20240415	17800	17650	18100	17430	46696	823157350	00	0.00	N	5	-180
46	20240408	17980	18100	18200	17610	57907	1043699650	00	0.00	N	5	-120
47	20240401	18100	18170	18200	17830	53399	961459570	00	0.00	N	5	-70
48	20240325	18170	17800	18220	17690	71687	1289462060	00	0.00	N	2	130
49	20240318	18040	17820	18100	17410	121786	2162817800	00	0.00	N	2	40
50	20240311	18000	18030	18200	17810	88520	1594433810	00	0.00	N	5	-30
51	20240304	18030	17500	18430	17410	116190	2079752250	00	0.00	N	2	460
52	20240226	17570	17590	17710	17400	48109	844598250	00	0.00	N	5	-20
53	20240219	17590	17690	17930	17450	53442	946830150	00	0.00	N	5	-120
54	20240213	17710	17490	17770	17150	72791	1274807150	00	0.00	N	2	290
55	20240205	17420	17220	17700	17020	46090	799452630	00	0.00	N	2	220
56	20240129	17200	18000	18000	17030	115098	1993584780	00	0.00	N	5	-750
57	20240122	17950	18020	18100	17540	78920	1410966730	00	0.00	N	5	-90
58	20240115	18040	18300	18300	17510	115493	2073176750	00	0.00	N	5	-100
59	20240108	18140	17950	18400	17810	136294	2469892530	00	0.00	N	2	100
60	20240102	18040	17490	18490	17480	223201	4045845650	00	0.00	N	2	550
61	20231226	17490	17600	17760	17250	142356	2486479310	00	0.00	N	5	-50
62	20231218	17540	18060	18070	17340	505785	8851047170	00	0.00	N	5	-520
63	20231211	18060	16510	18170	16470	462698	8108480210	00	0.00	N	2	1560
64	20231204	16500	16770	16910	16320	132251	2197797690	00	0.00	N	5	-270
65	20231127	16770	17100	17150	16000	226141	3807471340	00	0.00	N	5	-300
66	20231120	17070	17350	17750	16930	443980	7674011230	00	0.00	N	5	-270
67	20231113	17340	18780	18850	17200	273951	4824135570	00	0.00	N	5	-1320
68	20231106	18660	19550	19840	18360	103605	1976135260	00	0.00	N	5	-840
69	20231030	19500	19200	20250	19000	89032	1731859990	00	0.00	N	2	30
70	20231023	19470	19280	19840	19210	64445	1257183220	00	0.00	N	2	200
71	20231016	19270	19870	20100	19100	96795	1882712470	00	0.00	N	5	-270
72	20231010	19540	20600	20800	19530	46167	928174290	00	0.00	N	5	-1060
73	20231004	20600	21500	21550	20150	72439	1509883550	00	0.00	N	5	-500
74	20230925	21100	22000	22300	21100	43942	947227050	00	0.00	N	5	-850
75	20230918	21950	21750	22950	21100	118921	2637094400	00	0.00	N	2	350
76	20230911	21600	20550	21850	20500	101896	2154496050	00	0.00	N	2	750
77	20230904	20850	20500	21250	20200	134254	2796359700	00	0.00	N	2	250
78	20230828	20600	19060	20700	19040	110610	2208176100	00	0.00	N	2	1550
79	20230821	19050	19450	19450	18100	229956	4307238920	00	0.00	N	5	-240
80	20230814	19290	19410	19600	18510	114979	2191168100	00	0.00	N	5	-120
81	20230807	19410	20050	20050	18210	188234	3566353110	00	0.00	N	5	-640
82	20230731	20050	19990	20950	18700	280635	5442217430	00	0.00	N	2	330
83	20230724	19720	19320	20000	18100	247951	4692269090	00	0.00	N	2	220
84	20230717	19500	20700	21100	19450	197700	3978018310	00	0.00	N	5	-1500
85	20230710	21000	18860	21300	18760	160953	3227527920	00	0.00	N	2	2140
86	20230703	18860	19390	20600	18780	159156	3064010670	00	0.00	N	5	-530
87	20230626	19390	19900	20400	18900	162257	3136572070	00	0.00	N	5	-510
88	20230619	19900	21200	21200	19620	87891	1773301575	00	0.00	N	5	-1200
89	20230612	21100	22100	22150	20950	44950	962890050	00	0.00	N	5	-1000
90	20230605	22100	21700	22300	21450	44175	968784500	00	0.00	N	2	400
91	20230530	21700	21350	21800	20800	39399	836810200	00	0.00	N	2	150
92	20230522	21550	21500	21950	21200	28790	620174200	00	0.00	N	2	50
93	20230515	21500	21850	22150	21000	47295	1012547300	00	0.00	N	5	-350
94	20230508	21850	21350	22350	21350	56235	1227412550	00	0.00	N	2	450
95	20230502	21400	22800	22800	21200	47336	1028623850	00	0.00	N	5	-1400
96	20230424	22800	24000	24150	21550	122560	2744044900	00	0.00	N	5	-1300
97	20230417	24100	24500	24550	23700	52321	1261142600	00	0.00	N	5	-300
98	20230410	24400	23850	24500	23350	53424	1286677850	00	0.00	N	2	500
99	20230403	23900	24250	24750	23900	57077	1378535350	00	0.00	N	5	-300
100	20230327	24200	23600	24200	22950	54092	1271251900	00	0.00	N	2	900
101	20230320	23300	23800	23900	22800	52901	1238839850	00	0.00	N	5	-250
102	20230313	23550	24400	24400	22600	111472	2602561300	00	0.00	N	5	-850
103	20230306	24400	26000	26300	24250	135132	3416947550	00	0.00	N	5	-1750
104	20230227	26150	25350	26400	24750	118125	3021764850	00	0.00	N	2	500
105	20230220	25650	26700	26950	25400	90189	2344541650	00	0.00	N	5	-1050
106	20230213	26700	27450	27600	26400	99796	2676041150	00	0.00	N	5	-750
107	20230206	27450	28600	29100	26850	116015	3200729750	00	0.00	N	5	-1150
108	20230130	28600	31250	31300	28550	76311	2251118450	00	0.00	N	5	-2600
109	20230125	31200	29100	31400	28700	83190	2517100700	00	0.00	N	2	2300
110	20230116	28900	27650	29150	27000	89227	2500737700	00	0.00	N	2	1300
111	20230109	27600	26900	28400	26750	131042	3603624450	00	0.00	N	2	700
112	20230102	26900	26500	27250	24950	173750	4511224450	00	0.00	N	2	500
113	20221226	26400	25600	26450	25350	74882	1947637050	00	0.00	N	2	900
114	20221219	25500	27250	27250	25150	131905	3401522500	00	0.00	N	5	-1750
115	20221212	27250	28250	28550	26850	92526	2576276350	00	0.00	N	5	-650
116	20221205	27900	28250	29000	26900	76833	2129108050	00	0.00	N	5	-350
117	20221128	28250	27500	28600	26850	59667	1660884850	00	0.00	N	2	800
118	20221121	27450	28400	28400	26250	128529	3484603400	00	0.00	N	5	-650
119	20221114	28100	28650	28850	28000	99540	2833924500	00	0.00	N	5	-400
120	20221107	28500	29700	29800	27700	140027	4012631800	00	0.00	N	5	-1200
121	20221031	29700	31700	33500	29200	97113	3055285900	00	0.00	N	5	-2000
122	20221024	31700	31400	32800	30300	88873	2832809950	00	0.00	N	2	350
123	20221017	31350	29850	32000	29650	68688	2136038500	00	0.00	N	2	1200
124	20221011	30150	30000	30500	28600	36107	1069834750	00	0.00	N	5	-750
125	20221004	30900	30100	31750	30050	21351	659935550	00	0.00	N	2	950
126	20220926	29950	32250	32250	29350	59612	1811723900	00	0.00	N	5	-2050
127	20220919	32000	34450	34450	31700	19911	658819550	00	0.00	N	5	-2300
128	20220913	34300	34100	34550	32800	26927	912253700	00	0.00	N	2	200
129	20220905	34100	34350	35050	32050	72688	2430353300	00	0.00	N	5	-600
130	20220829	34700	31850	34850	31650	73855	2448043050	00	0.00	N	2	1950
131	20220822	32750	34000	34000	32000	91403	3001414100	00	0.00	N	5	-1300
132	20220816	34050	33850	35750	33600	65107	2247951700	00	0.00	N	2	550
133	20220808	33500	35000	35500	32200	173482	5820776600	00	0.00	N	5	-1700
134	20220801	35200	34200	37500	33300	201501	7178398750	00	0.00	N	2	1100
135	20220725	34100	32150	34350	31600	62035	2042374800	00	0.00	N	2	2150
136	20220718	31950	32050	33250	31200	93290	3006479000	00	0.00	N	2	350
137	20220711	31600	33350	33350	30000	273989	8474797550	00	0.00	N	5	-1500
138	20220704	33100	34550	35600	32300	127282	4228293650	00	0.00	N	5	-1400
139	20220627	34500	35500	36150	33600	105821	3677728050	00	0.00	N	5	-300
140	20220620	34800	37700	38150	33950	145910	5202791100	00	0.00	N	5	-2750
141	20220613	37550	40650	40650	36100	114048	4396024100	00	0.00	N	5	-3300
142	20220607	40850	44950	45600	40850	51943	2236881250	00	0.00	N	5	-4100
143	20220530	44950	43600	45250	42500	63298	2773538100	00	0.00	N	2	1350
144	20220523	43600	43050	44500	41200	102164	4354303600	00	0.00	N	2	150
145	20220516	43450	45200	45950	42300	131207	5802358850	00	0.00	N	5	-1450
146	20220509	44900	45500	46350	42600	219623	9853833400	00	0.00	N	5	-550
147	20220502	45450	42300	47850	42000	458851	20976772500	00	0.00	N	2	3450
148	20220425	42000	39300	46000	38850	731530	30165925660	00	0.00	N	2	2600
149	20220418	39400	40400	42600	39150	203245	8253830800	00	0.00	N	5	-500
150	20220411	39900	40850	41000	39250	113845	4554317650	00	0.00	N	5	-800
151	20220404	40700	40950	41650	40200	163768	6528800386	00	0.00	N	5	-250
152	20220328	40950	39300	41500	38800	56670	2268318700	00	0.00	N	2	1300
153	20220321	39650	40750	40750	39000	55472	2205910500	00	0.00	N	5	-500
154	20220314	40150	41700	42250	39350	101717	4128496700	00	0.00	N	5	-1400
155	20220307	41550	38400	42500	38400	58764	2376328450	00	0.00	N	2	2450
156	20220228	39100	39150	40250	39000	22082	870456950	00	0.00	N	5	-50
157	20220221	39150	37900	41250	36900	117685	4492047200	00	0.00	N	2	1250
158	20220214	37900	38300	38300	35800	197138	7222254700	00	0.00	N	5	-600
159	20220207	38500	39450	41300	38250	92170	3632709850	00	0.00	N	5	-900
160	20220203	39400	38800	39450	38050	16441	642375400	00	0.00	N	2	600
161	20220124	38800	40750	41300	38500	87635	3490049750	00	0.00	N	5	-2200
162	20220117	41000	41550	43300	40300	107491	4452368100	00	0.00	N	5	-1050
163	20220110	42050	42150	42600	40300	95372	3942594500	00	0.00	N	5	-200
164	20220103	42250	41450	44300	40150	138115	5822232250	00	0.00	N	2	750
165	20211227	41500	40450	43100	39200	88092	3626173300	00	0.00	N	2	1050
166	20211220	40450	45200	45200	39700	174703	7302160750	00	0.00	N	5	-4750
167	20211213	45200	41950	46500	41950	220915	9798236200	00	0.00	N	2	3300
168	20211206	41900	40050	41950	39550	112127	4578150550	00	0.00	N	2	1550
169	20211129	40350	39500	42050	38050	128095	5141852450	00	0.00	N	2	500
170	20211122	39850	40750	41700	38300	154818	6132136200	00	0.00	N	5	-1050
171	20211115	40900	41500	42450	39250	180187	7360915540	00	0.00	N	5	-600
172	20211108	41500	45100	45600	41000	93212	3953516850	00	0.00	N	5	-3450
173	20211101	44950	46000	48150	44800	62141	2871393550	00	0.00	N	5	-950
174	20211025	45900	47200	48300	45600	49542	2305779450	00	0.00	N	5	-1300
175	20211018	47200	49500	50000	46250	50434	2396293550	00	0.00	N	5	-2650
176	20211012	49850	47300	50300	46000	86288	4249873850	00	0.00	N	2	2700
177	20211005	47150	46300	48000	44000	56837	2616597000	00	0.00	N	2	450
178	20210927	46700	47650	48400	45700	94223	4431303500	00	0.00	N	5	-950
179	20210923	47650	49500	49500	47550	37011	1777146750	00	0.00	N	5	-1850
180	20210913	49500	46900	49500	46600	129137	6218580750	00	0.00	N	2	2600
181	20210906	46900	50000	50300	46000	196828	9411933900	00	0.00	N	5	-2850
182	20210830	49750	50000	51000	47650	216620	10597396950	00	0.00	N	3	0
183	20210823	49750	48000	50000	47500	117055	5745301450	00	0.00	N	2	2300
184	20210817	47450	51000	51600	46550	144366	7021613300	00	0.00	N	5	-4350
185	20210809	51800	55100	55700	48550	142579	7369864300	00	0.00	N	5	-4000
186	20210802	55800	49250	57000	47750	221586	11578049750	00	0.00	N	2	6350
187	20210726	49450	47900	50400	46200	155358	7515957350	00	0.00	N	2	1550
188	20210719	47900	52100	52400	46950	183789	9013365400	00	0.00	N	5	-3800
189	20210712	51700	51100	53300	49000	221292	11236474650	00	0.00	N	2	800