KissMeData/241560/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	50000	47850	50500	46250	3442674	165750357200	00	0.00	N	2	1950
3	20250203	48050	47900	49400	46550	2360116	113199720350	00	0.00	N	3	0
4	20250131	48050	51300	52300	47550	1060207	51725841150	00	0.00	N	5	-4450
5	20250120	52500	44900	53400	43800	3677527	178355282750	00	0.00	N	2	7600
6	20250113	44900	42500	45450	42100	2415433	105922720200	00	0.00	N	2	2800
7	20250106	42100	43750	43800	40950	2956262	124756975050	00	0.00	N	5	-1300
8	20241230	43400	43400	43850	41650	1912018	81657774750	00	0.00	N	5	-200
9	20241223	43600	47350	47900	42600	3133184	143189531900	00	0.00	N	5	-3600
10	20241216	47200	43150	47950	40600	6910679	304579281950	00	0.00	N	2	4300
11	20241209	42900	43700	44750	41000	4373616	188484169900	00	0.00	N	5	-1200
12	20241202	44100	39250	45300	39100	3565313	153123928550	00	0.00	N	2	5300
13	20241125	38800	37650	40200	37000	1815924	70507719350	00	0.00	N	2	1700
14	20241118	37100	37150	38550	36800	1193452	44971168350	00	0.00	N	5	-750
15	20241111	37850	39550	40500	36450	1667679	63733635571	00	0.00	N	5	-2000
16	20241104	39850	37850	41500	37350	2101796	82779607100	00	0.00	N	2	1950
17	20241028	37900	38100	38550	36100	1836408	68846389200	00	0.00	N	2	100
18	20241021	37800	43550	44200	37700	3373588	138692489900	00	0.00	N	5	-5200
19	20241014	43000	40200	44350	39300	3872748	162453798166	00	0.00	N	2	2650
20	20241007	40350	40500	41150	39500	2108411	85311188250	00	0.00	N	5	-150
21	20240930	40500	41900	42200	39200	1084520	43991090350	00	0.00	N	5	-1100
22	20240923	41600	43000	43450	40750	2140038	89163558000	00	0.00	N	5	-950
23	20240919	42550	41700	42900	41000	1521924	64204685400	00	0.00	N	2	1200
24	20240909	41350	40300	41600	39800	2075046	84624555360	00	0.00	N	2	100
25	20240902	41250	39550	42150	37850	4533167	184999289900	00	0.00	N	2	1450
26	20240826	39800	39450	45950	38700	7837540	326372449300	00	0.00	N	2	450
27	20240819	39350	40350	40950	38400	1369500	54322656750	00	0.00	N	5	-1350
28	20240812	40700	39050	41400	37650	1909248	75373745695	00	0.00	N	2	1650
29	20240805	39050	38400	39800	33350	2983293	109005266650	00	0.00	N	5	-600
30	20240729	39650	41800	42100	39250	2698677	110280137450	00	0.00	N	5	-2850
31	20240722	42500	49250	50200	41150	4825869	219694559300	00	0.00	N	5	-6750
32	20240715	49250	52700	52900	47900	7264464	358472847250	00	0.00	N	5	-5350
33	20240708	54600	49050	59500	49050	7604066	408026442200	00	0.00	N	2	5000
34	20240701	49600	51500	51900	49050	988254	49671406498	00	0.00	N	5	-1700
35	20240624	51300	53500	54200	49700	957769	49520452800	00	0.00	N	5	-2300
36	20240617	53600	53300	53900	52300	983071	52311078600	00	0.00	N	5	-400
37	20240610	54000	54100	56100	52400	876294	47455588100	00	0.00	N	5	-400
38	20240603	54400	58000	58000	53800	836725	46163789900	00	0.00	N	5	-3300
39	20240527	57700	61700	62300	56000	1164414	68153911900	00	0.00	N	5	-2200
40	20240520	59900	57000	60000	55100	669578	38794194000	00	0.00	N	2	3900
41	20240513	56000	55000	59900	54400	930830	53195019100	00	0.00	N	2	1500
42	20240507	54500	52500	55300	52000	748318	40021118100	00	0.00	N	2	3000
43	20240429	51500	52500	53900	51400	970492	50695877835	00	0.00	N	5	-500
44	20240422	52000	52900	55600	51300	1179801	62653288300	00	0.00	N	2	400
45	20240415	51600	53300	54000	50000	1460335	75824630314	00	0.00	N	5	-1900
46	20240408	53500	50800	54600	50000	1263313	66464254370	00	0.00	N	2	2000
47	20240401	51500	53800	54300	51200	935754	49252544000	00	0.00	N	5	-1800
48	20240325	53300	52500	57300	49950	2068845	110110603699	00	0.00	N	2	900
49	20240318	52400	51300	54500	50200	1175163	61941366951	00	0.00	N	2	1600
50	20240311	50800	50300	52800	47850	1412612	70953670150	00	0.00	N	2	500
51	20240304	50300	47600	50400	46750	1143497	55537223350	00	0.00	N	2	3350
52	20240226	46950	45950	48250	45600	1144753	53454281015	00	0.00	N	2	1550
53	20240219	45400	48000	49250	44400	1456966	66836197640	00	0.00	N	5	-3300
54	20240213	48700	46700	49050	46050	740216	34996545850	00	0.00	N	2	2400
55	20240205	46300	50800	51500	46150	1301849	63307375400	00	0.00	N	5	-4500
56	20240129	50800	47050	52500	46450	1728795	85200362310	00	0.00	N	2	3800
57	20240122	47000	46100	47550	44800	982824	45381802400	00	0.00	N	2	2050
58	20240115	44950	46250	46700	42700	1193014	53070918704	00	0.00	N	5	-1050
59	20240108	46000	45050	47100	44750	1022992	46883939546	00	0.00	N	2	650
60	20240102	45350	51400	51500	45150	992522	46637994300	00	0.00	N	5	-5050
61	20231226	50400	50300	50500	48700	486948	24174321550	00	0.00	N	2	1050
62	20231218	49350	47050	51500	46000	1386862	67812412050	00	0.00	N	2	2050
63	20231211	47300	43450	48050	41750	2231306	99197850326	00	0.00	N	2	4300
64	20231204	43000	43150	44450	41950	985917	42415506100	00	0.00	N	5	-600
65	20231127	43600	44150	46100	43600	1828765	81933799425	00	0.00	N	3	0
66	20231120	43600	40900	44900	40700	1424865	61532539468	00	0.00	N	2	2700
67	20231113	40900	40750	42850	38550	1805992	72517381000	00	0.00	N	2	550
68	20231106	40350	40350	41650	39100	1767578	71523366574	00	0.00	N	2	1000
69	20231030	39350	41800	41900	37400	2568866	99607920950	00	0.00	N	5	-3050
70	20231023	42400	44700	46950	42150	1821974	79802919950	00	0.00	N	5	-2250
71	20231016	44650	50400	51100	43550	2742897	130688018200	00	0.00	N	5	-6350
72	20231010	51000	49450	52200	49150	2063070	103340356700	00	0.00	N	2	2800
73	20231004	48200	49900	50500	47000	1175755	56498281700	00	0.00	N	5	-2800
74	20230925	51000	55500	55600	50400	1000727	51847623900	00	0.00	N	5	-4000
75	20230918	55000	53800	56000	53600	1299535	71601442600	00	0.00	N	2	1100
76	20230911	53900	53000	55300	52800	1389841	74953072700	00	0.00	N	2	1000
77	20230904	52900	52900	55500	52300	1142045	61034919000	00	0.00	N	5	-300
78	20230828	53200	51900	54800	51700	1690617	90491907200	00	0.00	N	2	1400
79	20230821	51800	54400	55900	51100	1726485	93094261600	00	0.00	N	5	-1900
80	20230814	53700	55300	56400	52000	1169481	63053690700	00	0.00	N	5	-1700
81	20230807	55400	54900	57800	54300	2132785	119597614400	00	0.00	N	2	1300
82	20230731	54100	58200	59900	53100	2604635	146667453800	00	0.00	N	5	-2500
83	20230724	56600	59600	67000	54900	3091133	186817937300	00	0.00	N	5	-2800
84	20230717	59400	61200	62300	58300	1579898	94108199700	00	0.00	N	5	-1600
85	20230710	61000	59900	65000	58500	2525770	156190686369	00	0.00	N	2	1400
86	20230703	59600	58700	60100	57700	2097518	123877039272	00	0.00	N	2	900
87	20230626	58700	58100	60500	56400	2995787	173857983700	00	0.00	N	2	1100
88	20230619	57600	60200	62400	54200	10456310	583714471563	00	0.00	N	5	-2800
89	20230612	60400	62900	63300	59900	3150361	191956993950	00	0.00	N	5	-1600
90	20230605	62000	57600	62700	57000	2065780	125324248507	00	0.00	N	2	5800
91	20230530	56200	53700	56900	52900	1257259	68346929954	00	0.00	N	2	2000
92	20230522	54200	52900	56100	52600	1508255	82518525144	00	0.00	N	2	1700
93	20230515	52500	49050	53200	48850	1401214	72004292200	00	0.00	N	2	2900
94	20230508	49600	53500	53500	49150	1701311	87011530232	00	0.00	N	5	-2400
95	20230502	52000	50600	52700	49400	754252	38656991250	00	0.00	N	2	800
96	20230424	51200	47150	52500	46150	2574887	128132871900	00	0.00	N	2	4600
97	20230417	46600	46850	48050	45550	1246800	58879792462	00	0.00	N	5	-100
98	20230410	46700	41800	47400	41750	1742623	78479278456	00	0.00	N	2	4950
99	20230403	41750	43750	45200	41550	1819731	78498140350	00	0.00	N	5	-1950
100	20230327	43700	40900	44300	39600	1576949	66775953100	00	0.00	N	2	2800
101	20230320	40900	39800	41600	39100	1230671	50049079500	00	0.00	N	2	1100
102	20230313	39800	39000	40100	37850	2130815	82846526050	00	0.00	N	2	250
103	20230306	39550	39600	41950	37800	9190297	352612038450	00	0.00	N	5	-50
104	20230227	39600	38300	39900	37650	1163177	45150605100	00	0.00	N	2	1100
105	20230220	38500	39350	39350	37500	1392561	53667603450	00	0.00	N	5	-650
106	20230213	39150	37150	39300	36150	1799307	68162582700	00	0.00	N	2	2000
107	20230206	37150	35550	38000	35050	2161716	79524751150	00	0.00	N	2	1900
108	20230130	35250	35600	35800	34100	1367742	47757846100	00	0.00	N	5	-350
109	20230125	35600	34750	35950	34400	537173	18795501925	00	0.00	N	2	850
110	20230116	34750	35750	36000	34450	840600	29579860750	00	0.00	N	5	-1150
111	20230109	35900	33300	36600	32600	1363160	47340550200	00	0.00	N	2	2700
112	20230102	33200	34800	34800	32050	1186798	39159255700	00	0.00	N	5	-1400
113	20221226	34600	35300	36150	34600	849723	30171520950	00	0.00	N	5	-1000
114	20221219	35600	36250	37150	34800	1450232	52333537950	00	0.00	N	5	-550
115	20221212	36150	35250	36700	34750	2080139	74384622500	00	0.00	N	2	850
116	20221205	35300	35250	35700	33850	3319641	115057209650	00	0.00	N	5	-150
117	20221128	35450	40700	41650	35050	10785810	397219624100	00	0.00	N	5	-5250
118	20221121	40700	40200	40850	37650	1416339	55219891770	00	0.00	N	2	300
119	20221114	40400	35800	40400	35800	1802152	69226025900	00	0.00	N	2	4650
120	20221107	35750	35450	36750	35000	1293183	46399765400	00	0.00	N	2	500
121	20221031	35250	34200	35850	32800	1564494	53993341550	00	0.00	N	2	2000
122	20221024	33250	30900	33500	29450	1095401	34140567900	00	0.00	N	2	3000
123	20221017	30250	29100	31750	28850	1369494	41753286650	00	0.00	N	2	450
124	20221011	29800	29250	30000	28500	804638	23653761800	00	0.00	N	2	300
125	20221004	29500	28800	30400	28750	855544	25133439700	00	0.00	N	2	1000
126	20220926	28500	29900	30500	28000	1236978	35796911700	00	0.00	N	5	-2200
127	20220919	30700	31950	32650	30600	858342	27152751900	00	0.00	N	5	-1700
128	20220913	32400	33200	34100	32000	751545	24575416300	00	0.00	N	5	-300
129	20220905	32700	33600	34000	32250	626761	20696218700	00	0.00	N	5	-900
130	20220829	33600	34600	35550	33400	962170	33111705100	00	0.00	N	5	-1750
131	20220822	35350	32800	35600	32800	1485865	51297345050	00	0.00	N	2	1950
132	20220816	33400	33400	33700	32500	939943	31078623350	00	0.00	N	2	250
133	20220808	33150	31150	33600	31100	1333971	43260446400	00	0.00	N	2	1700
134	20220801	31450	31350	31950	30250	1638247	50986083000	00	0.00	N	2	350
135	20220725	31100	29950	33150	29900	2075001	65165435900	00	0.00	N	2	950
136	20220718	30150	28850	30850	28700	990467	29619486100	00	0.00	N	2	1450
137	20220711	28700	29350	29600	28250	1002533	29005278650	00	0.00	N	5	-400
138	20220704	29100	29800	30100	28150	1159751	33726229250	00	0.00	N	5	-250
139	20220627	29350	29450	30500	28850	1554637	46149845550	00	0.00	N	2	450
140	20220620	28900	31900	31900	27600	1864153	54729525750	00	0.00	N	5	-2650
141	20220613	31550	35200	35350	30250	1700865	55965980000	00	0.00	N	5	-4500
142	20220607	36050	37850	37950	35800	1175916	43046330200	00	0.00	N	5	-1550
143	20220530	37600	37850	38150	37200	2184483	82089696650	00	0.00	N	2	50
144	20220523	37550	38700	38700	36250	1149592	42824379850	00	0.00	N	5	-1050
145	20220516	38600	41150	41700	36400	2721013	105057775150	00	0.00	N	5	-2150
146	20220509	40750	41850	42400	39600	1090531	44271983100	00	0.00	N	5	-1100
147	20220502	41850	40850	42600	40700	788050	32769182200	00	0.00	N	2	300
148	20220425	41550	41200	42700	39900	1234390	50983125300	00	0.00	N	5	-750
149	20220418	42300	43300	44000	40400	1706749	71479228850	00	0.00	N	5	-1200
150	20220411	43500	39700	43950	38300	1542831	63542820800	00	0.00	N	2	3650
151	20220404	39850	38450	40600	38050	989423	38988010250	00	0.00	N	2	1150
152	20220328	38700	39050	40700	38400	754843	29546941100	00	0.00	N	5	-1150
153	20220321	39850	39350	40700	39000	803791	32033329350	00	0.00	N	2	850
154	20220314	39000	37050	40100	36950	1258729	48798680303	00	0.00	N	2	2000
155	20220307	37000	38200	38650	36400	688700	25634485150	00	0.00	N	5	-1250
156	20220228	38250	37600	39100	37250	590860	22623667300	00	0.00	N	2	1150
157	20220221	37100	36850	38350	36300	707811	26336804350	00	0.00	N	5	-450
158	20220214	37550	39800	39900	36650	1027123	38767717050	00	0.00	N	5	-2650
159	20220207	40200	37800	41800	37550	1108243	44384941250	00	0.00	N	2	1700
160	20220203	38500	37200	39050	37200	314331	12008790450	00	0.00	N	2	1450
161	20220124	37050	39950	39950	36050	885835	33273464000	00	0.00	N	5	-2500
162	20220117	39550	40300	41500	38700	789579	31609244850	00	0.00	N	5	-1150
163	20220110	40700	42900	43900	40250	857591	36286724400	00	0.00	N	5	-2050
164	20220103	42750	40400	44350	39900	1298834	55399918500	00	0.00	N	2	2000
165	20211227	40750	40300	41800	39800	583765	23879024300	00	0.00	N	2	300
166	20211220	40450	41100	41350	38650	944254	37522395850	00	0.00	N	5	-1250
167	20211213	41700	42000	42950	39350	1024107	41864357850	00	0.00	N	2	100
168	20211206	41600	39450	43600	38850	1562066	66081359250	00	0.00	N	2	2150
169	20211129	39450	36750	40150	35500	1726366	64872116100	00	0.00	N	2	1650
170	20211122	37800	39000	39700	37500	978100	37706729500	00	0.00	N	5	-1000
171	20211115	38800	44300	44950	38600	1322060	54803641500	00	0.00	N	5	-5150
172	20211108	43950	41800	45500	40300	2870559	125525619750	00	0.00	N	2	4400
173	20211101	39550	38750	42600	38300	1401273	56585701800	00	0.00	N	2	1500
174	20211025	38050	37850	40050	37550	932909	36165153094	00	0.00	N	5	-50
175	20211018	38100	39250	39850	38100	591319	22999048150	00	0.00	N	5	-1450
176	20211012	39550	38700	40000	37900	641734	25010638000	00	0.00	N	2	800
177	20211005	38750	38150	40100	37300	743364	28872240500	00	0.00	N	5	-150
178	20210927	38900	40000	40900	38850	994287	39402697550	00	0.00	N	5	-1550
179	20210923	40450	42350	42350	39850	571156	23341418750	00	0.00	N	5	-1850
180	20210913	42300	41200	42750	40750	1081534	45294569425	00	0.00	N	2	1100
181	20210906	41200	42550	43450	40350	1209813	50780411350	00	0.00	N	5	-1450
182	20210830	42650	42500	43350	41900	1030901	43884016500	00	0.00	N	2	450
183	20210823	42200	40300	43400	40300	1233301	51790712428	00	0.00	N	2	2100
184	20210817	40100	43800	43800	39950	1214169	50713743243	00	0.00	N	5	-3150
185	20210809	43250	43500	45750	43100	1743863	77017594750	00	0.00	N	5	-750
186	20210802	44000	46100	46100	43250	1482735	65602229450	00	0.00	N	5	-2100
187	20210726	46100	47100	47200	44500	1263809	57760942700	00	0.00	N	5	-1000
188	20210719	47100	46900	47750	45250	1165668	54076278500	00	0.00	N	5	-600
189	20210712	47700	49000	50300	47350	910849	44426130700	00	0.00	N	5	-900