KissMeData/399720/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	52600	58900	60000	51200	1493997	82522017200	00	0.00	N	5	-4800
3	20250210	57400	50500	61500	49750	3054979	169519148650	00	0.00	N	2	5900
4	20250203	51500	43550	52400	38850	1825642	84257406250	00	0.00	N	2	6250
5	20250131	45250	46400	48000	45050	188288	8674289400	00	0.00	N	5	-1750
6	20250120	47000	47700	50400	46150	1126595	54074769000	00	0.00	N	5	-100
7	20250113	47100	43300	50900	42350	1456864	68037499800	00	0.00	N	2	2800
8	20250106	44300	43200	46650	43200	1084966	48493480150	00	0.00	N	2	1300
9	20241230	43000	37750	45400	37200	725104	30285851050	00	0.00	N	2	5250
10	20241223	37750	41650	43350	36500	1125573	44702017900	00	0.00	N	5	-2900
11	20241216	40650	35400	43650	34700	2656218	105868200350	00	0.00	N	2	7050
12	20241209	33600	28800	33950	27450	539350	16672227050	00	0.00	N	2	4150
13	20241202	29450	31400	31600	27850	365547	11017487000	00	0.00	N	5	-1650
14	20241125	31100	32450	34550	30550	574537	18838875600	00	0.00	N	5	-850
15	20241118	31950	35150	35900	31850	430910	14573940400	00	0.00	N	5	-2400
16	20241111	34350	40800	40800	32700	666424	23650166100	00	0.00	N	5	-6350
17	20241104	40700	38950	41200	38000	397495	15868620300	00	0.00	N	2	1750
18	20241028	38950	36850	40700	36500	422691	16386060350	00	0.00	N	2	2100
19	20241021	36850	39200	39400	36650	332982	12613439850	00	0.00	N	5	-2300
20	20241014	39150	43300	45400	38950	429899	17954073950	00	0.00	N	5	-4650
21	20241007	43800	43000	45050	42050	294062	12841989700	00	0.00	N	2	1150
22	20240930	42650	44050	44200	41100	162893	6947231650	00	0.00	N	5	-1850
23	20240923	44500	40500	46200	40200	480494	21105568850	00	0.00	N	2	3550
24	20240919	40950	41950	42950	40100	142194	5875978250	00	0.00	N	5	-1050
25	20240909	42000	38250	43600	37950	431798	17820797000	00	0.00	N	2	2350
26	20240902	39650	48050	49650	39400	699965	30823717550	00	0.00	N	5	-8250
27	20240826	47900	53000	53400	47500	637294	31718115950	00	0.00	N	5	-4500
28	20240819	52400	48900	57900	47750	1997669	107706082500	00	0.00	N	2	5650
29	20240812	46750	44900	47350	44650	403498	18742891000	00	0.00	N	2	1850
30	20240805	44900	48400	49200	39050	889029	39297181100	00	0.00	N	5	-5100
31	20240729	50000	52900	55500	49200	506874	26265647450	00	0.00	N	5	-3000
32	20240722	53000	57800	58800	52300	510061	28228135900	00	0.00	N	5	-5400
33	20240715	58400	66800	67900	58300	778017	48745334100	00	0.00	N	5	-8300
34	20240708	66700	66000	72400	65200	1398173	96881549100	00	0.00	N	5	-100
35	20240701	66800	66600	69400	62800	821499	54152456700	00	0.00	N	5	-700
36	20240624	67500	75900	76000	66500	855514	59686660300	00	0.00	N	5	-9200
37	20240617	76700	80400	82000	75000	687187	54192948500	00	0.00	N	5	-4300
38	20240610	81000	83300	87200	78100	1316021	108209789300	00	0.00	N	5	-3000
39	20240603	84000	83100	90400	82700	1289126	112465471100	00	0.00	N	2	1000
40	20240527	83000	75600	90800	74100	2235407	187882668400	00	0.00	N	2	8300
41	20240520	74700	80100	81200	74100	892086	69695102900	00	0.00	N	5	-5500
42	20240513	80200	81200	85000	78500	809352	65976350400	00	0.00	N	2	100
43	20240507	80100	88300	89700	80000	965058	81303935100	00	0.00	N	5	-6600
44	20240429	86700	93000	93500	86500	752607	67093199300	00	0.00	N	5	-5000
45	20240422	91700	93000	97100	90200	1086821	101353738000	00	0.00	N	5	-3500
46	20240415	95200	107000	108200	90700	2236610	221122661400	00	0.00	N	5	-15000
47	20240408	110200	102400	113500	98100	1928157	204318501600	00	0.00	N	2	8900
48	20240401	101300	114500	116600	100700	3132102	338641816400	00	0.00	N	5	-11700
49	20240325	113000	102000	127900	96800	7440717	858010691200	00	0.00	N	2	11000
50	20240318	102000	100000	107200	97100	3505090	360856621700	00	0.00	N	2	500
51	20240311	101500	95800	107800	90700	4669106	461198317100	00	0.00	N	2	2700
52	20240304	98800	109800	110800	95800	4069958	420262879700	00	0.00	N	5	-7700
53	20240226	106500	111200	115100	100500	3512160	371939361800	00	0.00	N	5	-7000
54	20240219	113500	85700	120500	81300	11345284	1145975904000	00	0.00	N	2	25800
55	20240213	87700	75000	98200	74000	11860149	1053206705000	00	0.00	N	2	18700
56	20240205	69000	61400	75100	58700	3360129	228758963000	00	0.00	N	2	8700
57	20240129	60300	68000	69600	56600	2937693	184327058300	00	0.00	N	5	-8300
58	20240122	68600	67600	78000	63400	7302924	517664096400	00	0.00	N	2	3900
59	20240115	64700	57800	67000	56200	6628715	406714462600	00	0.00	N	2	7400
60	20240108	57300	58000	63600	54500	5141667	304656788400	00	0.00	N	5	-800
61	20240102	58100	56500	61700	55000	3497488	203955012000	00	0.00	N	2	900
62	20231226	57200	58200	60500	56000	3130706	181753879900	00	0.00	N	5	-600
63	20231218	57800	45500	62200	44200	8295917	458464818800	00	0.00	N	2	12700
64	20231211	45100	48500	49600	44500	1669573	78709552400	00	0.00	N	5	-2500
65	20231204	47600	49050	49850	44500	2075191	97717960700	00	0.00	N	5	-1650
66	20231127	49250	47900	55200	47600	4078331	209809080750	00	0.00	N	2	2250
67	20231120	47000	41000	47400	39900	2429418	108091829650	00	0.00	N	2	6000
68	20231113	41000	37600	41450	35150	1368683	54053183700	00	0.00	N	2	3600
69	20231106	37400	36100	39000	35050	929643	34960117900	00	0.00	N	2	2150
70	20231030	35250	32200	35650	31550	602136	20173036000	00	0.00	N	2	2300
71	20231023	32950	34500	37600	32400	633604	22283780550	00	0.00	N	5	-2050
72	20231016	35000	36500	38000	33000	687643	24813893650	00	0.00	N	5	-2050
73	20231010	37050	36100	37650	33150	585284	21015644100	00	0.00	N	2	1150
74	20231004	35900	36400	37450	34000	450619	16123629900	00	0.00	N	5	-1300
75	20230925	37200	36250	37350	35550	431900	15693155150	00	0.00	N	2	900
76	20230918	36300	42600	42650	35200	1468662	57123517500	00	0.00	N	5	-7300
77	20230911	43600	47150	51600	42500	6482075	303205853500	00	0.00	N	5	-3100
78	20230904	46700	48450	49100	45300	2628496	124281335100	00	0.00	N	5	-1250
79	20230828	47950	40700	49650	39600	3627823	165809536550	00	0.00	N	2	7250
80	20230821	40700	43100	47750	40700	3385069	149703153900	00	0.00	N	5	-1200
81	20230814	41900	39700	43450	36450	1775695	71810220200	00	0.00	N	2	900
82	20230807	41000	40900	44500	38700	3742101	156149044850	00	0.00	N	5	-650
83	20230731	41650	49800	51700	40500	3786222	176459429950	00	0.00	N	5	-8050
84	20230724	49700	47850	53500	43700	8182362	398676379450	00	0.00	N	2	250
85	20230717	49450	39500	52600	39200	15127389	715102908700	00	0.00	N	2	8850
86	20230710	40600	37150	43700	33550	11946511	474973599900	00	0.00	N	2	3100
87	20230703	37500	31950	39850	31600	10675339	401421465600	00	0.00	N	2	6100
88	20230626	31400	28000	32950	27150	2175550	67441266300	00	0.00	N	2	3100
89	20230619	28300	30800	31000	28200	836356	24642481500	00	0.00	N	5	-2750
90	20230612	31050	29800	32300	28850	2571701	80184605650	00	0.00	N	2	1450
91	20230605	29600	29500	29600	27950	528766	15270329550	00	0.00	N	2	100
92	20230530	29500	29450	30850	29100	1124411	33691773550	00	0.00	N	2	750
93	20230522	28750	29600	30700	27900	1514415	44520522950	00	0.00	N	5	-550
94	20230515	29300	25500	29650	25100	1866768	52108541050	00	0.00	N	2	4000
95	20230508	25300	27800	27900	25000	767796	20015978450	00	0.00	N	5	-1000
96	20230502	26300	26000	27200	25900	468557	12533210250	00	0.00	N	2	850
97	20230424	25450	26950	27950	25400	1059641	28439209300	00	0.00	N	5	-1550
98	20230417	27000	30050	30050	26350	1575474	44264490300	00	0.00	N	5	-2900
99	20230410	29900	32750	32750	29350	2500521	75924591100	00	0.00	N	5	-2800
100	20230403	32700	33550	33700	30700	2561475	82905325300	00	0.00	N	5	-350
101	20230327	33050	34400	38400	32850	10525212	376287577250	00	0.00	N	5	-1350
102	20230320	34400	29100	37050	28750	18888178	641736333050	00	0.00	N	2	5700
103	20230313	28700	24100	30000	23000	5289423	143050534650	00	0.00	N	2	3800
104	20230306	24900	27800	28750	24500	2762776	74780709550	00	0.00	N	5	-2700
105	20230227	27600	29250	30150	27300	2832330	81509648800	00	0.00	N	5	-2100
106	20230220	29700	26700	32700	25100	15016536	434418826550	00	0.00	N	2	3300
107	20230213	26400	23000	27450	22800	12050214	308899926950	00	0.00	N	2	3300
108	20230206	23100	21600	26200	20800	11833299	287706655500	00	0.00	N	2	2200
109	20230130	20900	18870	21700	18130	5335201	107870713920	00	0.00	N	2	2200
110	20230125	18700	18400	19400	18060	1502856	28170209080	00	0.00	N	2	700
111	20230116	18000	17700	19250	17100	3095267	56766683350	00	0.00	N	2	900
112	20230109	17100	15100	17450	14700	3667631	60729239350	00	0.00	N	2	2600
113	20230102	14500	14250	14950	13200	719617	10216610600	00	0.00	N	2	300
114	20221226	14200	14900	16100	14150	824080	12448411000	00	0.00	N	5	-800
115	20221219	15000	17000	17150	14850	677561	10821151850	00	0.00	N	5	-2250
116	20221212	17250	18300	18750	17050	786287	14018910100	00	0.00	N	5	-1350
117	20221205	18600	18700	20500	18400	4054226	79613139750	00	0.00	N	2	500
118	20221128	18100	18500	18500	17400	520395	9294327950	00	0.00	N	5	-400
119	20221121	18500	19700	19750	17950	874967	16384666350	00	0.00	N	5	-1350
120	20221114	19850	20850	20850	19850	908434	18409133650	00	0.00	N	5	-900
121	20221107	20750	19900	21700	19850	1988815	41412881500	00	0.00	N	2	1100
122	20221031	19650	20300	20550	19400	1039609	20769646950	00	0.00	N	2	50
123	20221024	19600	20200	20850	19550	1569901	31689945350	00	0.00	N	5	-200
124	20221017	19800	19200	20850	19000	1831959	36994644950	00	0.00	N	5	-150
125	20221011	19950	22600	22750	19550	3151505	66510339000	00	0.00	N	5	-3600
126	20221004	23550	26400	29000	23550	12656269	341019091650	00	0.00	N	5	-750
127	20220926	24300	32000	34350	24050	16618194	504676535650	00	0.00	N	5	-7850
128	20220919	32150	25500	34200	23050	18810134	556721741650	00	0.00	N	2	7850
129	20220913	24300	24000	25850	22250	2487951	60261611550	00	0.00	N	2	250
130	20220905	24050	23650	25100	23450	2072035	50443489300	00	0.00	N	2	1000
131	20220829	23050	21400	25100	21350	2733656	64598184300	00	0.00	N	2	250
132	20220822	22800	23100	23850	22100	1293214	29654374950	00	0.00	N	5	-2000
133	20220816	24800	27900	28300	24800	1472918	39154178450	00	0.00	N	5	-2950
134	20220808	27750	26200	28950	25800	3774540	104370121550	00	0.00	N	2	1700
135	20220801	26050	26000	27350	25700	2353875	62571085650	00	0.00	N	3	0
136	20220725	26050	25350	26750	23750	2510459	64232915800	00	0.00	N	2	450
137	20220718	25600	23450	27700	23350	4722504	121635495600	00	0.00	N	2	2800
138	20220711	22800	24900	25450	22650	1921362	45881294600	00	0.00	N	5	-1850
139	20220704	24650	24800	26200	22350	3613415	89126747550	00	0.00	N	3	0
140	20220627	24650	26900	30500	24550	9010334	257857278050	00	0.00	N	5	-2050
141	20220620	26700	31300	32000	25400	9362906	269133438850	00	0.00	N	5	-6550
142	20220613	33250	24800	39500	21900	37147522	1190574485250	00	0.00	N	2	8100
143	20220607	25150	26550	27100	21750	6722830	170909668350	00	0.00	N	5	-1150
144	20220530	26300	26800	27500	26100	2635074	70259875950	00	0.00	N	5	-50
145	20220523	26350	26400	32000	25900	27138351	791229884750	00	0.00	N	5	-750
146	20220520	27100	24150	30500	20800	19492306	499287960850	00	0.00	N	2	27100