KissMeData/285130/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	41800	44950	45900	41800	172965	7564046200	00	0.00	N	5	-3150
3	20250217	44950	42750	45300	42600	157061	6962654200	00	0.00	N	2	2300
4	20250210	42650	41100	43600	41100	199052	8517964350	00	0.00	N	2	1700
5	20250203	40950	40950	41750	39300	114326	4649009900	00	0.00	N	5	-450
6	20250131	41400	42100	42500	41300	18439	767979750	00	0.00	N	5	-250
7	20250120	41650	41800	43100	41000	109339	4579522350	00	0.00	N	5	-100
8	20250113	41750	42750	43500	41500	95911	4026960600	00	0.00	N	5	-1000
9	20250106	42750	45450	45750	42600	125200	5521004400	00	0.00	N	5	-2800
10	20241230	45550	45350	46400	43900	45332	2040600950	00	0.00	N	2	150
11	20241223	45400	47050	47050	43950	73148	3343460600	00	0.00	N	5	-1600
12	20241216	47000	45900	47350	44200	113169	5219005100	00	0.00	N	2	1100
13	20241209	45900	40800	46450	39100	193632	8417665900	00	0.00	N	2	4950
14	20241202	40950	42200	43750	40650	97460	4120459350	00	0.00	N	5	-1100
15	20241125	42050	43500	44200	41600	111930	4778352350	00	0.00	N	5	-1000
16	20241118	43050	40100	43550	40050	85478	3603249750	00	0.00	N	2	2700
17	20241111	40350	45950	46100	39800	160981	6833695650	00	0.00	N	5	-5650
18	20241104	46000	48750	50000	45800	145707	6899915550	00	0.00	N	5	-2800
19	20241028	48800	48150	50300	47550	105689	5190149600	00	0.00	N	2	1450
20	20241021	47350	51300	51500	47300	134218	6565283500	00	0.00	N	5	-3750
21	20241014	51100	50500	52300	49500	141588	7235876450	00	0.00	N	2	600
22	20241007	50500	50600	51700	49250	88317	4433936900	00	0.00	N	5	-300
23	20240930	50800	51900	52000	49750	78843	4032062950	00	0.00	N	5	-300
24	20240923	51100	48050	51900	46300	193003	9563479450	00	0.00	N	2	2900
25	20240919	48200	49000	50500	48200	190005	9219482200	00	0.00	N	5	-800
26	20240909	49000	46400	49450	46100	139781	6754543250	00	0.00	N	2	1750
27	20240902	47250	49500	49500	46950	88672	4243641500	00	0.00	N	5	-2350
28	20240826	49600	51500	52200	49000	93514	4703702250	00	0.00	N	5	-1600
29	20240819	51200	49550	52400	49350	150914	7696607200	00	0.00	N	2	2200
30	20240812	49000	47900	50600	47900	111978	5530135750	00	0.00	N	2	1100
31	20240805	47900	49800	49850	43400	260031	12224062800	00	0.00	N	5	-1950
32	20240729	49850	47600	51200	47600	151304	7520381200	00	0.00	N	2	2250
33	20240722	47600	48550	48850	46950	106373	5087177800	00	0.00	N	5	-950
34	20240715	48550	49050	49450	48000	118867	5782287400	00	0.00	N	5	-500
35	20240708	49050	48100	49050	47800	143656	6959304750	00	0.00	N	2	700
36	20240701	48350	48750	49300	47300	194003	9369834050	00	0.00	N	5	-450
37	20240624	48800	50400	50400	48300	139924	6871950500	00	0.00	N	5	-1500
38	20240617	50300	50300	51700	49450	164130	8253784450	00	0.00	N	3	0
39	20240610	50300	52500	53000	50100	179466	9259805100	00	0.00	N	5	-2700
40	20240603	53000	53200	54300	51900	113696	5997587600	00	0.00	N	5	-100
41	20240527	53100	53800	54500	51200	221570	11716654500	00	0.00	N	5	-700
42	20240520	53800	57900	58100	53800	193056	10706436700	00	0.00	N	5	-3900
43	20240513	57700	59400	59600	57500	79027	4613390600	00	0.00	N	5	-1300
44	20240507	59000	60800	60800	58600	81560	4829030500	00	0.00	N	5	-600
45	20240429	59600	58500	61400	58500	100661	6017807700	00	0.00	N	2	1800
46	20240422	57800	56000	59100	55800	98055	5664174400	00	0.00	N	2	2300
47	20240415	55500	57700	58200	55300	133698	7531400100	00	0.00	N	5	-2900
48	20240408	58400	60600	61000	58200	74850	4430196100	00	0.00	N	5	-2100
49	20240401	60500	62600	62900	60100	113427	6963471400	00	0.00	N	5	-1800
50	20240325	62300	65200	65200	62200	161672	10285531700	00	0.00	N	5	-2900
51	20240318	65200	65400	65700	63700	154376	9953626400	00	0.00	N	3	0
52	20240311	65200	68000	69000	65200	180286	12069895800	00	0.00	N	5	-3600
53	20240304	68800	68500	70300	67500	187218	12987458400	00	0.00	N	2	900
54	20240226	67900	70300	70300	67900	144714	9975288000	00	0.00	N	5	-2000
55	20240219	69900	70100	71500	69000	242277	17005830000	00	0.00	N	5	-200
56	20240213	70100	69300	70800	66000	199992	13666051600	00	0.00	N	2	1400
57	20240205	68700	69900	71400	67900	174527	12128927600	00	0.00	N	5	-200
58	20240129	68900	65300	69600	63500	287032	19093455800	00	0.00	N	2	3600
59	20240122	65300	63000	66400	63000	100034	6470498000	00	0.00	N	2	2100
60	20240115	63200	66000	67000	63100	105596	6844541700	00	0.00	N	5	-3300
61	20240108	66500	70100	71300	66400	163398	11258135700	00	0.00	N	5	-4200
62	20240102	70700	67000	74100	66500	389212	27524253900	00	0.00	N	2	3400
63	20231226	67300	67000	67500	65700	80312	5362983200	00	0.00	N	2	600
64	20231218	66700	67100	67700	66000	110912	7421427600	00	0.00	N	5	-700
65	20231211	67400	65800	68300	64900	181181	12043891900	00	0.00	N	2	2200
66	20231204	65200	65400	65900	64000	115850	7559538000	00	0.00	N	2	300
67	20231127	64900	63900	65400	63700	131002	8468072900	00	0.00	N	2	200
68	20231120	64700	63100	65000	62900	150491	9695483800	00	0.00	N	2	1900
69	20231113	62800	61400	63700	60400	123496	7684979900	00	0.00	N	2	2200
70	20231106	60600	59200	62500	58600	230536	14035083500	00	0.00	N	2	2600
71	20231030	58000	55600	58600	55600	142545	8183466600	00	0.00	N	2	1800
72	20231023	56200	57100	58200	55600	164195	9313928700	00	0.00	N	5	-1000
73	20231016	57200	60600	61500	56300	312338	18487253300	00	0.00	N	5	-3800
74	20231010	61000	63800	63900	60900	140697	8692961400	00	0.00	N	5	-1800
75	20231004	62800	63100	64500	61100	157273	9902653800	00	0.00	N	5	-300
76	20230925	63100	64300	66000	62000	198170	12675931600	00	0.00	N	5	-1500
77	20230918	64600	62000	67300	59900	672910	42624359300	00	0.00	N	2	2500
78	20230911	62100	62000	63100	60200	222835	13704434300	00	0.00	N	2	200
79	20230904	61900	62000	63400	61000	142356	8861501400	00	0.00	N	5	-600
80	20230828	62500	61800	64200	61500	144548	9092587200	00	0.00	N	2	1200
81	20230821	61300	61100	62200	60500	147757	9060400200	00	0.00	N	3	0
82	20230814	61300	66300	67200	60300	280337	17625723300	00	0.00	N	5	-4900
83	20230807	66200	65100	66300	62800	251668	16315645800	00	0.00	N	2	300
84	20230731	65900	62100	66800	61900	464111	30301607800	00	0.00	N	2	3800
85	20230724	62100	68700	68900	59300	998739	63443814700	00	0.00	N	5	-7900
86	20230717	70000	65500	82000	64400	1477834	110635203700	00	0.00	N	2	4000
87	20230710	66000	64800	67300	64300	174649	11422478100	00	0.00	N	2	1000
88	20230703	65000	70200	71300	64200	237301	15990679500	00	0.00	N	5	-5200
89	20230626	70200	71700	71700	68300	205052	14362482700	00	0.00	N	5	-1000
90	20230619	71200	73300	74300	71100	182528	13223996900	00	0.00	N	5	-2000
91	20230612	73200	75500	75700	72400	179035	13178098300	00	0.00	N	5	-2000
92	20230605	75200	74300	76400	74200	146914	11064670700	00	0.00	N	2	1100
93	20230530	74100	73700	77300	73200	172866	12971070000	00	0.00	N	2	900
94	20230522	73200	73000	75000	72900	140976	10440482600	00	0.00	N	2	400
95	20230515	72800	72400	73500	71300	127711	9243582500	00	0.00	N	5	-300
96	20230508	73100	74000	74900	72000	155826	11478826000	00	0.00	N	5	-1500
97	20230502	74600	71300	74900	70900	125475	9174904100	00	0.00	N	2	3300
98	20230424	71300	75000	75200	70600	285769	20692154500	00	0.00	N	5	-3900
99	20230417	75200	79400	79800	75100	304563	23630941400	00	0.00	N	5	-4200
100	20230410	79400	76000	80100	75100	333936	25947288400	00	0.00	N	2	2700
101	20230403	76700	75300	78000	73500	378551	28865776000	00	0.00	N	2	2200
102	20230327	74500	71700	75300	70700	353092	25885470200	00	0.00	N	2	2800
103	20230320	71700	74200	74400	70800	341039	24656999900	00	0.00	N	5	-2300
104	20230313	74000	78000	79300	72300	321355	24072775500	00	0.00	N	5	-4000
105	20230306	78000	82400	86700	77100	499806	40786009100	00	0.00	N	5	-4400
106	20230227	82400	80000	85100	78100	254906	20592338900	00	0.00	N	2	1100
107	20230220	81300	81700	83700	81100	191240	15679248040	00	0.00	N	5	-300
108	20230213	81600	83800	83800	80600	205525	16974129000	00	0.00	N	5	-2500
109	20230206	84100	85300	86700	83500	238071	20305474800	00	0.00	N	5	-1400
110	20230130	85500	85300	86500	82900	262254	22243668400	00	0.00	N	2	100
111	20230125	85400	81000	85800	80400	240257	20008117500	00	0.00	N	2	4900
112	20230116	80500	80100	81600	79700	228650	18400357400	00	0.00	N	2	400
113	20230109	80100	76400	81500	76300	406127	32227392230	00	0.00	N	2	4500
114	20230102	75600	73700	76400	70900	317476	23636365300	00	0.00	N	2	2400
115	20221226	73200	78700	80400	73000	299086	22881955200	00	0.00	N	5	-5500
116	20221219	78700	82200	82300	77600	382355	30442094100	00	0.00	N	5	-3800
117	20221212	82500	84200	86100	81700	411529	34314881900	00	0.00	N	5	-1800
118	20221205	84300	89300	89800	82800	470393	40335874800	00	0.00	N	5	-4200
119	20221128	88500	91500	95100	87800	1872137	167375624300	00	0.00	N	5	-2800
120	20221121	91300	103500	106500	90500	416289	39433942600	00	0.00	N	5	-12200
121	20221114	103500	93000	108000	92800	618098	62957830800	00	0.00	N	2	11300
122	20221107	92200	87300	93200	87100	341033	30974851000	00	0.00	N	2	5200
123	20221031	87000	89300	92000	86000	268596	23742989400	00	0.00	N	5	-2200
124	20221024	89200	88400	89700	86100	268163	23514635500	00	0.00	N	2	1700
125	20221017	87500	82000	93000	80000	421167	37333546900	00	0.00	N	2	4800
126	20221011	82700	83900	84500	77700	373471	30013736700	00	0.00	N	5	-3000
127	20221004	85700	91100	93800	84500	276548	24585570900	00	0.00	N	5	-5300
128	20220926	91000	98300	104500	90700	424953	41287039500	00	0.00	N	5	-10000
129	20220919	101000	104500	105500	97400	356877	36625878700	00	0.00	N	5	-3500
130	20220913	104500	105000	105500	104000	255977	26814974500	00	0.00	N	5	-500
131	20220905	105000	105500	108500	104500	415319	44085325500	00	0.00	N	3	0
132	20220829	105000	98000	107500	94600	716010	73475306500	00	0.00	N	2	4000
133	20220822	101000	98200	102000	94500	252501	24701659400	00	0.00	N	2	2000
134	20220816	99000	106500	109500	98900	271742	28188611800	00	0.00	N	5	-7500
135	20220808	106500	104500	109500	103500	270203	28713031000	00	0.00	N	2	2000
136	20220801	104500	105000	106500	101500	231826	24055202000	00	0.00	N	5	-500
137	20220725	105000	103500	110500	103000	242018	25519561500	00	0.00	N	2	500
138	20220718	104500	104500	108000	100000	289961	30206610500	00	0.00	N	2	1000
139	20220711	103500	103000	109000	101500	381185	39920152000	00	0.00	N	2	1500
140	20220704	102000	90800	104500	89200	530630	52012836165	00	0.00	N	2	11200
141	20220627	90800	93700	96900	90000	274264	25874913600	00	0.00	N	5	-2500
142	20220620	93300	100000	101500	87400	572285	53267269600	00	0.00	N	5	-6700
143	20220613	100000	118000	119000	98600	419190	44635334500	00	0.00	N	5	-20500
144	20220607	120500	124000	124500	118500	161299	19576553000	00	0.00	N	5	-4500
145	20220530	125000	127500	129000	123000	272758	34549530500	00	0.00	N	5	-500
146	20220523	125500	124000	128000	122000	180023	22545084000	00	0.00	N	2	1500
147	20220516	124000	128000	130000	121000	286281	36031024500	00	0.00	N	5	-3000
148	20220509	127000	125000	127500	115000	401977	48616566000	00	0.00	N	2	1500
149	20220502	125500	126500	130000	125000	159767	20408871000	00	0.00	N	5	-2000
150	20220425	127500	124000	131000	120500	292886	36580234560	00	0.00	N	2	1000
151	20220418	126500	128000	130000	125000	210880	26957301000	00	0.00	N	3	0
152	20220411	126500	135000	137500	126500	304570	40107573690	00	0.00	N	5	-10000
153	20220404	136500	133500	137500	131500	317633	42992000343	00	0.00	N	2	2000
154	20220328	134500	127500	137000	125500	382430	50825761000	00	0.00	N	2	7000
155	20220321	127500	120000	128500	119500	332737	41298837500	00	0.00	N	2	7500
156	20220314	120000	117500	121500	111000	367920	42772095000	00	0.00	N	2	2000
157	20220307	118000	122500	122500	116000	299243	35490285500	00	0.00	N	5	-6500
158	20220228	124500	121000	129000	120000	239924	30090399000	00	0.00	N	2	2500
159	20220221	122000	126000	128000	117500	365784	44721815500	00	0.00	N	5	-6000
160	20220214	128000	127500	131000	120500	401798	50656418000	00	0.00	N	5	-500
161	20220207	128500	130500	135500	126500	311227	40584711500	00	0.00	N	5	-2000
162	20220203	130500	128500	132000	128000	150890	19555067500	00	0.00	N	2	5000
163	20220124	125500	140500	141500	120000	710361	91194299500	00	0.00	N	5	-17000
164	20220117	142500	145500	146500	137000	296749	41903047000	00	0.00	N	5	-4500
165	20220110	147000	146500	155500	143500	489135	73229122000	00	0.00	N	2	1500
166	20220103	145500	148000	150000	139000	438172	63131836000	00	0.00	N	5	-3500
167	20211227	149000	153000	155500	148000	343469	52253120000	00	0.00	N	5	-4000
168	20211220	153000	162000	163000	149500	886285	137291878400	00	0.00	N	5	-8000
169	20211213	161000	147000	165500	147000	935052	145881866500	00	0.00	N	2	13000
170	20211206	148000	144000	151500	142000	559603	81859076000	00	0.00	N	2	3500
171	20211129	144500	149500	154000	136000	791986	113442970000	00	0.00	N	5	-6000
172	20211122	150500	145000	153500	145000	629048	93488047000	00	0.00	N	2	5000
173	20211115	145500	151000	155000	142000	733267	108752768000	00	0.00	N	5	-5500
174	20211108	151000	170500	171000	144500	1544369	241390315000	00	0.00	N	5	-23000
175	20211101	174000	178500	189000	173500	580744	104527547500	00	0.00	N	5	-6000
176	20211025	180000	189000	192500	179500	753831	141165142300	00	0.00	N	5	-10000
177	20211018	190000	214838	228849	189000	2072781	439771047500	00	0.00	N	5	-23837
178	20211012	213837	197157	218174	197157	1517852	318436903000	00	0.00	N	2	13344
179	20211005	200493	190819	219508	172804	3466823	677973204500	00	0.00	N	2	4337
180	20210927	196156	188817	200160	174139	1547793	290518833500	00	0.00	N	2	7339
181	20210923	188817	189151	198492	185148	434472	83161332500	00	0.00	N	5	-3336
182	20210913	192153	204163	222177	190485	3163180	650044361500	00	0.00	N	5	-8674
183	20210906	200827	187483	207499	176140	2686274	523926332500	00	0.00	N	2	15346
184	20210830	185481	178476	190152	174806	1411515	256479950500	00	0.00	N	2	7005
185	20210823	178476	186816	199826	176474	2106364	396291262000	00	0.00	N	5	-6672
186	20210817	185148	196156	214171	180144	3539342	708616828500	00	0.00	N	5	-12343
187	20210809	197491	180144	216840	171136	9698683	1924958059500	00	0.00	N	2	18682
188	20210802	178809	158126	178809	157125	1287492	222458387500	00	0.00	N	2	20683
189	20210726	158126	167800	167800	158126	402283	65259830000	00	0.00	N	5	-9341
190	20210719	167467	168134	170469	165799	265957	44518493000	00	0.00	N	5	-1668
191	20210712	169135	164798	173138	164131	383817	64856410500	00	0.00	N	2	4337