KissMeData/086520/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	67200	60900	68800	60300	6999279	450301979800	00	0.00	N	2	6500
3	20250210	60700	58900	62400	58000	3901124	235743410200	00	0.00	N	2	800
4	20250203	59900	59700	62600	56900	3641379	217843522200	00	0.00	N	5	-1100
5	20250131	61000	61000	62000	60200	455920	27780565200	00	0.00	N	3	0
6	20250120	61000	62700	65200	60000	4123339	257177463000	00	0.00	N	5	-1300
7	20250113	62300	62000	66300	60500	4400648	278513878600	00	0.00	N	5	-200
8	20250106	62500	62000	66000	61000	5756577	366920924000	00	0.00	N	2	1700
9	20241230	60800	57000	63100	55100	4859594	288381974400	00	0.00	N	2	3800
10	20241223	57000	64100	64500	56400	4492201	270968696400	00	0.00	N	5	-6700
11	20241216	63700	72800	73100	63100	4213805	285442563200	00	0.00	N	5	-8500
12	20241209	72200	70000	73700	69000	4796521	342824655400	00	0.00	N	2	1400
13	20241202	70800	77000	78700	68400	4693605	341389795400	00	0.00	N	5	-5300
14	20241125	76100	76900	86700	76000	6897021	556426074900	00	0.00	N	2	500
15	20241118	75600	65300	76500	64800	4765390	337666589000	00	0.00	N	2	10300
16	20241111	65300	79700	81100	61900	6611962	469272934600	00	0.00	N	5	-14300
17	20241104	79600	80400	89000	76700	6179334	509899224200	00	0.00	N	5	-500
18	20241028	80100	78800	82400	76700	2647994	212985747400	00	0.00	N	2	1900
19	20241021	78200	79700	82000	75900	3304351	259475591600	00	0.00	N	5	-1900
20	20241014	80100	85100	86800	79500	3271346	270344336500	00	0.00	N	5	-6800
21	20241007	86900	91700	93600	86900	3932181	355991693800	00	0.00	N	5	-2700
22	20240930	89600	92600	94300	87600	3891621	356266169400	00	0.00	N	5	-2000
23	20240923	91600	78300	92600	77400	7727563	686935297700	00	0.00	N	2	12800
24	20240919	78800	78500	79600	75600	1399763	109186690600	00	0.00	N	2	2000
25	20240909	76800	76500	78700	72600	5080886	384755670400	00	0.00	N	5	-1100
26	20240902	77900	85800	91500	77800	5953727	511430681900	00	0.00	N	5	-7700
27	20240826	85600	87900	88800	82900	3125686	268188691900	00	0.00	N	5	-1200
28	20240819	86800	88900	89700	84900	4253643	370890412000	00	0.00	N	5	-2800
29	20240812	89600	90900	93300	88200	3735227	339517854900	00	0.00	N	5	-900
30	20240805	90500	90000	92600	80400	7766362	685091071600	00	0.00	N	5	-700
31	20240729	91200	94300	98000	90000	4981858	467227667400	00	0.00	N	5	-3200
32	20240722	94400	99900	100000	90700	4871396	460830976500	00	0.00	N	5	-5900
33	20240715	100300	102300	103400	93400	8100150	800713234800	00	0.00	N	5	-1100
34	20240708	101400	97400	107700	97100	10408999	1065340389100	00	0.00	N	2	3100
35	20240701	98300	90500	103800	89100	8394160	811006374200	00	0.00	N	2	8200
36	20240624	90100	92200	93100	88700	4113766	373384331600	00	0.00	N	5	-2700
37	20240617	92800	98300	100000	92600	5721799	547697407100	00	0.00	N	5	-6600
38	20240610	99400	108000	108000	99100	7104163	730345535300	00	0.00	N	5	-8100
39	20240603	107500	93800	109200	92400	9839424	995251307500	00	0.00	N	2	13100
40	20240527	94400	94100	98600	88400	8975856	832523042900	00	0.00	N	2	400
41	20240520	94000	100600	101200	93800	4554888	441052874600	00	0.00	N	5	-5700
42	20240513	99700	98300	103000	95000	6182621	611783055700	00	0.00	N	2	1500
43	20240507	98200	101400	102300	97900	4293349	428261929900	00	0.00	N	5	-3100
44	20240429	101300	105000	110400	101200	6291858	664579683000	00	0.00	N	5	-4700
45	20240422	106000	103400	115400	103400	7988928	877908204000	00	0.00	N	2	2600
46	20240415	103400	103400	103400	103400	0	0	00	0.00	N	3	0
47	20240408	103400	102800	105800	100600	5375209	552846230000	00	0.00	N	5	-6600
48	20240401	110000	125400	131400	108400	12183340	1416871477000	00	0.00	N	5	-16600
49	20240325	126600	126200	136000	125200	8123335	1061978587000	00	0.00	N	2	1000
50	20240318	125600	120000	129000	120000	5022880	621352329000	00	0.00	N	2	5400
51	20240311	120200	118200	124000	117000	5216460	630465595000	00	0.00	N	2	2000
52	20240304	118200	124800	127400	117200	7234590	881245428000	00	0.00	N	5	-5400
53	20240226	123600	117000	123800	115800	8387596	1005879485000	00	0.00	N	2	5000
54	20240219	118600	124200	125800	114800	9364070	1121925199000	00	0.00	N	5	-9400
55	20240213	128000	129600	138200	119000	12773441	1639552288000	00	0.00	N	5	-1600
56	20240205	129600	108200	131200	101000	17170581	2017936744300	00	0.00	N	2	19800
57	20240129	109800	109000	111000	99400	8848865	931369764500	00	0.00	N	2	2600
58	20240122	107200	110000	111200	96000	11666750	1196666441500	00	0.00	N	5	-4000
59	20240115	111200	124400	127600	110000	7829800	928769411000	00	0.00	N	5	-15200
60	20240108	126400	131400	131600	124000	6040240	771026704000	00	0.00	N	5	-4800
61	20240102	131200	129600	133000	121200	7237741	921433402000	00	0.00	N	2	1800
62	20231226	129400	131400	133400	126200	6117422	788685084000	00	0.00	N	5	-4200
63	20231218	133600	134600	148400	132200	17043950	2399738416000	00	0.00	N	2	4800
64	20231211	128800	135200	137000	120600	12000120	1540673730000	00	0.00	N	5	-4600
65	20231204	133400	140600	143000	122200	16295405	2164541780000	00	0.00	N	5	-11400
66	20231127	144800	141400	149600	135800	9424320	1355294968000	00	0.00	N	2	5800
67	20231120	139000	134000	149400	133200	8852620	1258879481000	00	0.00	N	2	3200
68	20231113	135800	139800	157800	132200	11904655	1705784289000	00	0.00	N	5	-1200
69	20231106	137000	146400	185600	137000	29563500	4696334274000	00	0.00	N	2	9600
70	20231030	127400	126000	136000	118000	13152360	1674004572000	00	0.00	N	2	400
71	20231023	127000	148200	152400	122000	15440915	2095390414000	00	0.00	N	5	-23200
72	20231016	150200	159200	174000	148000	9099835	1456945718000	00	0.00	N	5	-16400
73	20231010	166600	168800	178600	155600	9397381	1567970382000	00	0.00	N	5	-1200
74	20231004	167800	178000	179000	164400	6250852	1054606546000	00	0.00	N	5	-12400
75	20230925	180200	193600	197000	174400	7308792	1325811025000	00	0.00	N	5	-11200
76	20230918	191400	178400	198400	174000	13621340	2536136889000	00	0.00	N	2	13400
77	20230911	178000	205200	205400	176200	20322030	3768342876000	00	0.00	N	5	-26200
78	20230904	204200	229600	235800	195000	18248180	3872701219000	00	0.00	N	5	-31600
79	20230828	235800	255000	255000	235800	24553310	6097887254000	00	0.00	N	5	-15600
80	20230821	251400	216000	255800	216000	20420875	5003006906000	00	0.00	N	2	36200
81	20230814	215200	222000	227200	203000	16594126	3581408208000	00	0.00	N	5	-12200
82	20230807	227400	228600	239000	203600	24500485	5462889465000	00	0.00	N	5	-7400
83	20230731	234800	227200	258200	220800	30215305	7200614101000	00	0.00	N	2	14000
84	20230724	220800	230200	307800	187000	56073255	13284466684000	00	0.00	N	5	-7800
85	20230717	228600	200600	238000	197000	24547055	5324773490000	00	0.00	N	2	31000
86	20230710	197600	198800	203000	176600	25273500	4882475870000	00	0.00	N	2	1600
87	20230703	196000	154400	196400	153800	42706795	7695098584000	00	0.00	N	2	45200
88	20230626	150800	151800	155400	139200	15624695	2288809340000	00	0.00	N	5	-800
89	20230619	151600	148600	159800	146200	19451925	2985490718000	00	0.00	N	2	3600
90	20230612	148000	135400	158000	131200	34801620	4983687758000	00	0.00	N	2	14000
91	20230605	134000	114400	140000	112200	23124236	2982704832000	00	0.00	N	2	20600
92	20230530	113400	109600	115800	105000	10124041	1128945167000	00	0.00	N	2	5000
93	20230522	108400	105000	118600	102800	15130050	1692768236000	00	0.00	N	2	2000
94	20230515	106400	107200	117800	99800	26652685	2867509300500	00	0.00	N	5	-2400
95	20230508	108800	138800	139200	106000	31658600	3763495345000	00	0.00	N	5	-27800
96	20230502	136600	150000	155600	130000	21302962	3021480488000	00	0.00	N	5	-9400
97	20230424	146000	113200	158200	112800	45998910	6130922034000	00	0.00	N	2	31200
98	20230417	114800	121400	134000	114800	30551575	3779052264000	00	0.00	N	5	-7400
99	20230410	122200	118200	164000	114000	78458900	10642895519000	00	0.00	N	2	6400
100	20230403	115800	101600	115800	94500	34143965	3532579924500	00	0.00	N	2	16100
101	20230327	99700	90400	106200	81100	44421330	4194156167500	00	0.00	N	2	8500
102	20230320	91200	73400	99100	69500	49225920	4274032753500	00	0.00	N	2	11300
103	20230313	79900	61700	94500	61700	68991220	5473615602000	00	0.00	N	2	18200
104	20230306	61700	62800	67200	56900	37249805	2333580712000	00	0.00	N	2	1800
105	20230227	59900	47700	61800	47600	32615801	1835373294000	00	0.00	N	2	11500
106	20230220	48400	43800	50400	43800	38299805	1833638547000	00	0.00	N	2	4300
107	20230213	44100	37400	48400	37000	46925945	2017443166400	00	0.00	N	2	6500
108	20230206	37600	27700	39800	27640	65453520	2263894421900	00	0.00	N	2	10080
109	20230130	27520	25260	28440	23800	17209105	447355660000	00	0.00	N	2	2600
110	20230125	24920	23000	25380	23000	6957727	169167761600	00	0.00	N	2	2340
111	20230116	22580	23120	23840	21900	6923180	158986008900	00	0.00	N	5	-420
112	20230109	23000	22380	23580	21800	8810800	199477016800	00	0.00	N	2	1080
113	20230102	21920	21200	23180	21120	8813810	196057158300	00	0.00	N	2	1320
114	20221226	20600	21718	22826	20540	11864452	256062905000	00	0.00	N	5	-1118
115	20221219	21718	22185	23059	21621	10025687	224134923100	00	0.00	N	5	-661
116	20221212	22379	22146	23758	21660	13611633	306527212300	00	0.00	N	2	214
117	20221205	22165	26167	26245	22049	14199271	338101217000	00	0.00	N	5	-3866
118	20221128	26031	25273	27877	24671	19023325	503161647700	00	0.00	N	2	738
119	20221121	25293	24283	26206	23175	11706882	288633201200	00	0.00	N	2	991
120	20221114	24302	26148	26750	24186	13926531	355882497000	00	0.00	N	5	-1593
121	20221107	25895	26672	26828	25215	20118828	524056987100	00	0.00	N	5	-680
122	20221031	26575	27488	28013	25429	18615595	500071183300	00	0.00	N	5	-738
123	20221024	27313	29547	29800	27080	19556821	548770488800	00	0.00	N	5	-1244
124	20221017	28557	25312	30111	25215	32658736	929192757900	00	0.00	N	2	2934
125	20221011	25623	22651	25953	22457	11650264	281179351000	00	0.00	N	2	2273
126	20221004	23350	22903	23952	21893	12104693	278030331300	00	0.00	N	2	874
127	20220926	22476	24963	25409	21738	23588460	561830625700	00	0.00	N	5	-3516
128	20220919	25992	27682	28149	24866	21545591	564574295800	00	0.00	N	5	-1399
129	20220913	27391	24866	29042	23661	33010452	887708775900	00	0.00	N	2	3167
130	20220905	24224	21602	25040	20961	21419131	494194945100	00	0.00	N	2	2622
131	20220829	21602	20223	22729	20125	17185375	370470294000	00	0.00	N	2	447
132	20220822	21155	21816	22554	20864	14896423	323271201100	00	0.00	N	5	-1321
133	20220816	22476	22437	23797	22185	13897988	319635069400	00	0.00	N	2	408
134	20220808	22068	22360	23894	21893	26874628	616583878100	00	0.00	N	5	-253
135	20220801	22321	17347	23117	17153	44673879	904423342200	00	0.00	N	2	4974
136	20220725	17347	17814	18513	16862	15846674	278947339400	00	0.00	N	5	-583
137	20220718	17930	15618	18746	14764	33097518	567525903900	00	0.00	N	2	2389
138	20220711	15541	13987	16007	12782	23475569	350727864100	00	0.00	N	2	1671
139	20220704	13870	13326	14239	12704	5517204	75221594100	00	0.00	N	2	719
140	20220627	13151	14958	15638	12918	14872307	217308392400	00	0.00	N	5	-952
141	20220620	14103	15055	15133	12413	9021336	125780049700	00	0.00	N	5	-719
142	20220613	14822	14453	14958	13812	9053246	130499294500	00	0.00	N	5	-78
143	20220607	14900	15677	15677	14803	4720576	71609993400	00	0.00	N	5	-835
144	20220530	15735	15832	16318	15677	3927713	62509645700	00	0.00	N	2	58
145	20220523	15677	17075	17095	15599	6168035	99167363700	00	0.00	N	5	-1321
146	20220516	84991	80037	87225	78192	1756316	145039645100	00	0.00	N	2	6022
147	20220509	78969	84019	84699	76443	1340927	107975913600	00	0.00	N	5	-6605
148	20220502	85574	81785	90722	81008	1921814	167316260300	00	0.00	N	2	2040
149	20220425	83534	81494	83922	77026	1559524	125241911600	00	0.00	N	5	-194
150	20220418	83728	87128	88682	82562	1579652	135425560000	00	0.00	N	5	-3594
151	20220411	87322	95578	96647	86933	2162003	195498398400	00	0.00	N	5	-9422
152	20220404	96744	86059	102280	85476	5444811	523797634500	00	0.00	N	2	10102
153	20220328	86642	88682	90722	85962	1664830	146745030100	00	0.00	N	5	-2234
154	20220321	88876	90819	92179	88196	1536744	138095100400	00	0.00	N	2	194
155	20220314	88682	85379	91499	80911	2241115	192358781700	00	0.00	N	2	1651
156	20220307	87031	89362	93733	84991	2414626	214291976700	00	0.00	N	5	-5245
157	20220228	92276	78483	93927	77900	3323255	292247082900	00	0.00	N	2	13307
158	20220221	78969	72655	81397	69450	3035614	225245769700	00	0.00	N	2	5051
159	20220214	73918	69935	77123	68090	3299730	239533691400	00	0.00	N	2	2817
160	20220207	71101	66244	74306	61679	6120188	414676048700	00	0.00	N	2	1166
161	20220203	69935	66147	71101	64107	1841443	125655127300	00	0.00	N	2	6605
162	20220124	63330	88876	93636	56531	11064651	766575846000	00	0.00	N	5	-30888
163	20220117	94218	98589	100921	94218	1289804	125064750300	00	0.00	N	5	-4274
164	20220110	98492	97812	101309	92761	1987588	192516823900	00	0.00	N	5	-1360
165	20220103	99852	114034	114616	97521	2736115	284189083900	00	0.00	N	5	-14279
166	20211227	114131	108778	121901	105921	3457780	395570584100	00	0.00	N	2	4495
167	20211220	109636	100872	112398	97157	2662841	280095729400	00	0.00	N	2	7716
168	20211213	101920	107731	108874	101253	1680964	176857657400	00	0.00	N	5	-5049
169	20211206	106969	113922	118113	106683	3312711	372623598300	00	0.00	N	5	-7906
170	20211129	114875	120780	129067	111636	2638482	313341379100	00	0.00	N	5	-10192
171	20211122	125067	133925	134687	122304	2632258	339159944200	00	0.00	N	5	-9715
172	20211115	134782	145736	147070	132592	4907266	682629652100	00	0.00	N	5	-12383
173	20211108	147165	130210	153452	124781	7806662	1077862468800	00	0.00	N	2	16669
174	20211101	130496	94776	131258	93443	11153942	1263286968600	00	0.00	N	2	35148
175	20211025	95348	91061	96776	88489	3247686	302658689100	00	0.00	N	2	4001
176	20211018	91347	95252	99348	87727	3126367	291903673200	00	0.00	N	5	-3905
177	20211012	95252	88394	96967	88204	2582277	241157997200	00	0.00	N	2	6667
178	20211005	88585	90585	94967	86965	2856496	257842447500	00	0.00	N	5	-3524
179	20210927	92109	99825	100587	90109	2789824	264113714100	00	0.00	N	5	-7716
180	20210923	99825	94300	103158	94014	2221818	219260714800	00	0.00	N	2	3430
181	20210913	96395	96395	106111	92109	6899108	679983934500	00	0.00	N	3	0
182	20210906	96395	94871	98491	88108	6093549	564574120200	00	0.00	N	2	952
183	20210830	95443	91442	110017	89252	10126957	1007972694100	00	0.00	N	2	4763
184	20210823	90680	95824	98015	88013	3713865	344885910100	00	0.00	N	5	-3144
185	20210817	93824	97634	101825	85727	8588708	796103929000	00	0.00	N	5	-7048
186	20210809	100872	70487	111922	70487	24403417	2346042444600	00	0.00	N	2	31528
187	20210802	69344	68105	71725	65629	3235375	221724084100	00	0.00	N	2	762
188	20210726	68582	62295	72296	62200	7894396	537672102900	00	0.00	N	2	5335
189	20210719	63247	57342	63819	55913	5181069	309709231700	00	0.00	N	2	5905
190	20210712	57342	45626	59056	44626	6821002	357220301450	00	0.00	N	2	11954