KissMeData/044990/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	17450	17160	17580	16900	120029	2068778770	00	0.00	N	2	290
3	20250203	17160	16800	17250	16200	102269	1726336490	00	0.00	N	2	350
4	20250131	16810	16960	16990	16720	22786	383546040	00	0.00	N	5	-150
5	20250120	16960	17130	17350	16750	105088	1792517850	00	0.00	N	5	-220
6	20250113	17180	16260	17570	15960	151249	2575825980	00	0.00	N	2	920
7	20250106	16260	16200	16390	15980	36929	595440100	00	0.00	N	5	-10
8	20241230	16270	15400	16270	15400	12469	198763070	00	0.00	N	2	720
9	20241223	15550	16590	16890	15550	50239	813707490	00	0.00	N	5	-1200
10	20241216	16750	15930	17250	15550	102189	1699020010	00	0.00	N	2	1070
11	20241209	15680	15900	16050	14700	74618	1134634570	00	0.00	N	5	-570
12	20241202	16250	16530	20500	15850	559677	9923594850	00	0.00	N	5	-520
13	20241125	16770	16780	17500	16340	127530	2175399710	00	0.00	N	5	-10
14	20241118	16780	17680	17680	16710	125586	2136786980	00	0.00	N	5	-660
15	20241111	17440	17720	17800	16800	132086	2268676440	00	0.00	N	5	-280
16	20241104	17720	17230	18840	17050	308656	5533455950	00	0.00	N	2	660
17	20241028	17060	16640	17770	15810	828735	13854939330	00	0.00	N	2	80
18	20241021	16980	21850	22450	16950	3436061	64090507190	00	0.00	N	5	-4870
19	20241014	21850	22850	23600	20450	140772	3063464350	00	0.00	N	5	-3550
20	20241007	25400	27000	27100	24400	70007	1810630750	00	0.00	N	5	-1350
21	20240930	26750	26950	27150	26400	16176	431933150	00	0.00	N	5	-250
22	20240923	27000	26700	28000	26650	23909	645703250	00	0.00	N	2	200
23	20240919	26800	28000	28300	26300	26495	737533350	00	0.00	N	5	-1050
24	20240909	27850	26000	28000	26000	14790	405043350	00	0.00	N	2	1400
25	20240902	26450	27300	27500	26000	19565	519637200	00	0.00	N	5	-1050
26	20240826	27500	27800	28500	27050	9593	264657650	00	0.00	N	5	-500
27	20240819	28000	29200	29200	27200	13648	385537550	00	0.00	N	5	-850
28	20240812	28850	30000	31000	28500	26738	790731850	00	0.00	N	5	-250
29	20240805	29100	28050	31900	27000	32043	914872350	00	0.00	N	5	-100
30	20240729	29200	29500	29800	28800	9369	275141100	00	0.00	N	5	-300
31	20240722	29500	29700	29900	29000	15058	444182650	00	0.00	N	5	-200
32	20240715	29700	29250	30150	29250	33873	1003214650	00	0.00	N	2	200
33	20240708	29500	29500	29700	29100	17083	502283950	00	0.00	N	2	100
34	20240701	29400	29500	30150	25000	24349	705671150	00	0.00	N	3	0
35	20240624	29400	30000	30400	29150	27271	803001650	00	0.00	N	2	50
36	20240617	29350	28800	29950	28600	21338	625173900	00	0.00	N	2	250
37	20240610	29100	28950	30500	27400	26095	756130000	00	0.00	N	2	900
38	20240603	28200	28900	29300	26300	24374	683331300	00	0.00	N	5	-800
39	20240527	29000	29450	29600	28800	22131	647620500	00	0.00	N	5	-350
40	20240520	29350	28800	29950	28100	29942	876147650	00	0.00	N	2	550
41	20240513	28800	26850	30000	26800	81080	2311701350	00	0.00	N	2	2300
42	20240507	26500	23900	26500	23650	50642	1270666300	00	0.00	N	2	2600
43	20240429	23900	22050	25000	22050	28124	662843500	00	0.00	N	2	1800
44	20240422	22100	21700	22650	21000	13211	289662200	00	0.00	N	5	-50
45	20240415	22150	21600	23500	21500	12379	277945700	00	0.00	N	5	-250
46	20240408	22400	22450	22650	21600	5440	120294600	00	0.00	N	2	200
47	20240401	22200	23000	23000	21850	18116	407288400	00	0.00	N	5	-700
48	20240325	22900	22900	23300	22500	12825	294510900	00	0.00	N	5	-50
49	20240318	22950	23100	23150	22500	15468	354440300	00	0.00	N	5	-150
50	20240311	23100	22600	23500	22250	24594	568322900	00	0.00	N	2	100
51	20240304	23000	20000	23700	19990	23607	521338650	00	0.00	N	2	3020
52	20240226	19980	22700	23500	19920	77513	1615189030	00	0.00	N	5	-2720
53	20240219	22700	23000	23200	22200	15853	360134800	00	0.00	N	5	-300
54	20240213	23000	22900	23600	22150	27772	645721550	00	0.00	N	5	-100
55	20240205	23100	23250	23300	22150	14629	333758750	00	0.00	N	5	-150
56	20240129	23250	23000	23850	22100	53317	1238280500	00	0.00	N	2	500
57	20240122	22750	18130	24850	18130	166418	3562811030	00	0.00	N	2	3820
58	20240115	18930	17300	18990	17300	52068	926145710	00	0.00	N	2	1660
59	20240108	17270	16950	17300	16550	95826	1663216370	00	0.00	N	2	370
60	20240102	16900	16700	17000	16620	8611	145030100	00	0.00	N	2	200
61	20231226	16700	16620	16880	16380	9971	166476620	00	0.00	N	2	70
62	20231218	16630	16250	17400	16250	13708	231376270	00	0.00	N	5	-150
63	20231211	16780	16380	17180	16380	19122	318962200	00	0.00	N	2	180
64	20231204	16600	17000	17050	16130	22384	371959840	00	0.00	N	5	-210
65	20231127	16810	17380	17390	16610	7527	126040910	00	0.00	N	5	-190
66	20231120	17000	17400	17400	16550	2824	47557760	00	0.00	N	5	-150
67	20231113	17150	16880	17250	16030	64026	1107409240	00	0.00	N	2	270
68	20231106	16880	17200	17200	16590	153140	2657468570	00	0.00	N	5	-140
69	20231030	17020	16170	17250	15910	34622	582322520	00	0.00	N	2	820
70	20231023	16200	16890	17000	15550	67132	1089258810	00	0.00	N	5	-700
71	20231016	16900	16900	17100	16670	58660	1014876720	00	0.00	N	3	0
72	20231010	16900	16700	17450	16700	23639	405468650	00	0.00	N	2	10
73	20231004	16890	16990	17150	16210	10335	174842200	00	0.00	N	5	-230
74	20230925	17120	17280	17430	16510	138892	2419806250	00	0.00	N	5	-160
75	20230918	17280	16310	17300	16210	137783	2359365340	00	0.00	N	2	790
76	20230911	16490	17050	17150	15520	63218	1036233610	00	0.00	N	5	-560
77	20230904	17050	16330	17050	15600	265283	4483280260	00	0.00	N	2	710
78	20230828	16340	15300	16460	15300	129226	2075935870	00	0.00	N	2	1090
79	20230821	15250	14990	15300	14610	207868	3465771130	00	0.00	N	2	260
80	20230814	14990	13900	15200	13500	51593	748023420	00	0.00	N	2	1010
81	20230807	13980	14200	14300	13550	4413	61570390	00	0.00	N	5	-120
82	20230731	14100	14200	14200	13750	8777	122699260	00	0.00	N	2	120
83	20230724	13980	13550	14100	13500	18277	251628870	00	0.00	N	2	140
84	20230717	13840	14600	14970	13600	40276	566103160	00	0.00	N	5	-1000
85	20230710	14840	14920	14920	14500	18514	271266350	00	0.00	N	5	-80
86	20230703	14920	15100	15300	14760	10692	160691900	00	0.00	N	5	-160
87	20230626	15080	14900	15230	14500	20357	298441470	00	0.00	N	5	-10
88	20230619	15090	15310	15400	14800	23273	348967240	00	0.00	N	5	-240
89	20230612	15330	15900	15940	15020	34281	529902210	00	0.00	N	5	-570
90	20230605	15900	16190	16190	15610	22654	360036130	00	0.00	N	2	200
91	20230530	15700	15950	16050	15610	8569	135000010	00	0.00	N	5	-300
92	20230522	16000	15950	16350	15620	16184	258539060	00	0.00	N	2	70
93	20230515	15930	15940	15960	15350	23904	372489940	00	0.00	N	2	260
94	20230508	15670	16480	16480	15500	23224	364680130	00	0.00	N	5	-340
95	20230502	16010	16650	16650	16000	14565	235813520	00	0.00	N	5	-370
96	20230424	16380	17000	17190	16310	45628	759742150	00	0.00	N	5	-620
97	20230417	17000	16790	17770	16700	54807	941780670	00	0.00	N	2	200
98	20230410	16800	15900	16950	15900	96086	1577080370	00	0.00	N	2	1250
99	20230403	15550	13950	15600	13600	81481	1166625940	00	0.00	N	2	1570
100	20230327	13980	13700	14400	13420	63608	876977880	00	0.00	N	2	280
101	20230320	13700	13770	13980	13640	55339	762575000	00	0.00	N	5	-350
102	20230313	14050	14930	14930	13600	62838	883147110	00	0.00	N	5	-890
103	20230306	14940	16000	16320	13300	324565	4891289810	00	0.00	N	5	-1060
104	20230227	16000	16000	16000	16000	0	0	00	0.00	N	3	0
105	20230220	16000	16000	16000	16000	0	0	00	0.00	N	3	0
106	20230213	16000	16000	16000	16000	0	0	00	0.00	N	3	0
107	20230206	16000	16000	16000	16000	0	0	00	0.00	N	3	0
108	20230130	16000	16000	16000	16000	0	0	00	0.00	N	3	0
109	20230125	16000	16000	16000	16000	0	0	00	0.00	N	3	0
110	20230116	16000	16000	16000	16000	0	0	00	0.00	N	3	0
111	20230109	16000	16000	16000	16000	0	0	00	0.00	N	3	0
112	20230102	16000	16000	16000	16000	0	0	00	0.00	N	3	0
113	20221226	16000	16000	16000	16000	0	0	00	0.00	N	3	0
114	20221219	16000	16000	16000	16000	0	0	00	0.00	N	3	0
115	20221212	16000	16000	16000	16000	0	0	00	0.00	N	3	0
116	20221205	16000	16000	16000	16000	0	0	00	0.00	N	3	0
117	20221128	16000	16000	16000	16000	0	0	00	0.00	N	3	0
118	20221121	16000	16000	16000	16000	0	0	00	0.00	N	3	0
119	20221114	16000	16000	16000	16000	0	0	00	0.00	N	3	0
120	20221107	16000	16000	16000	16000	0	0	00	0.00	N	3	0
121	20221031	16000	16000	16000	16000	0	0	00	0.00	N	3	0
122	20221024	16000	16000	16000	16000	0	0	00	0.00	N	3	0
123	20221017	16000	16000	16000	16000	0	0	00	0.00	N	3	0
124	20221011	16000	16000	16000	16000	0	0	00	0.00	N	3	0
125	20221004	16000	16000	16000	16000	0	0	00	0.00	N	3	0
126	20220926	16000	16000	16000	16000	0	0	00	0.00	N	3	0
127	20220919	16000	16000	16000	16000	0	0	00	0.00	N	3	0
128	20220913	16000	16000	16000	16000	0	0	00	0.00	N	3	0
129	20220905	16000	16000	16000	16000	0	0	00	0.00	N	3	0
130	20220829	16000	16000	16000	16000	0	0	00	0.00	N	3	0
131	20220822	16000	16000	16000	16000	0	0	00	0.00	N	3	0
132	20220816	16000	16000	16000	16000	0	0	00	0.00	N	3	0
133	20220808	16000	16000	16000	16000	0	0	00	0.00	N	3	0
134	20220801	16000	16000	16000	16000	0	0	00	0.00	N	3	0
135	20220725	16000	16000	16000	16000	0	0	00	0.00	N	3	0
136	20220718	16000	16000	16000	16000	0	0	00	0.00	N	3	0
137	20220711	16000	16000	16000	16000	0	0	00	0.00	N	3	0
138	20220704	16000	16000	16000	16000	0	0	00	0.00	N	3	0
139	20220627	16000	16000	16000	16000	0	0	00	0.00	N	3	0
140	20220620	16000	16000	16000	16000	0	0	00	0.00	N	3	0
141	20220613	16000	16000	16000	16000	0	0	00	0.00	N	3	0
142	20220607	16000	16000	16000	16000	0	0	00	0.00	N	3	0
143	20220530	16000	16000	16000	16000	0	0	00	0.00	N	3	0
144	20220523	16000	16000	16000	16000	0	0	00	0.00	N	3	0
145	20220516	16000	16000	16000	16000	0	0	00	0.00	N	3	0
146	20220509	16000	16000	16000	16000	0	0	00	0.00	N	3	0
147	20220502	16000	16000	16000	16000	0	0	00	0.00	N	3	0
148	20220425	16000	16000	16000	16000	0	0	00	0.00	N	3	0
149	20220418	16000	16000	16000	16000	0	0	00	0.00	N	3	0
150	20220411	16000	16000	16000	16000	0	0	00	0.00	N	3	0
151	20220404	16000	16000	16000	16000	0	0	00	0.00	N	3	0
152	20220328	16000	16000	16000	16000	0	0	00	0.00	N	3	0
153	20220321	16000	15934	16329	15802	1681	26841400	00	0.00	N	2	66
154	20220314	15934	15670	16395	15209	10459	165319700	00	0.00	N	2	725
155	20220307	15209	15012	16263	14485	15340	232460500	00	0.00	N	5	-461
156	20220228	15670	15144	16460	15078	7971	123706550	00	0.00	N	5	-132
157	20220221	15802	17119	17119	15275	7368	117206200	00	0.00	N	5	-658
158	20220214	16460	17119	17119	15802	12244	197168650	00	0.00	N	5	-330
159	20220207	16790	17119	17580	15802	25798	440429900	00	0.00	N	2	66
160	20220203	16724	16460	16724	15736	10310	168692150	00	0.00	N	2	856
161	20220124	15868	15539	16263	15144	24810	384013050	00	0.00	N	2	198
162	20220117	15670	16460	16460	15275	56893	898614300	00	0.00	N	5	-527
163	20220110	16197	15144	17053	14880	86643	1390106450	00	0.00	N	2	1185
164	20220103	15012	13827	15078	13432	27934	398396750	00	0.00	N	2	1449
165	20211227	13563	13695	14485	13102	34665	470337610	00	0.00	N	2	263
166	20211220	13300	12971	14485	12944	109501	1499762900	00	0.00	N	2	158
167	20211213	13142	13102	13827	12800	59631	776616310	00	0.00	N	2	26
168	20211206	13116	12905	13168	12312	44922	564993750	00	0.00	N	2	356
169	20211129	12760	12905	13432	12536	20986	270651660	00	0.00	N	5	-408
170	20211122	13168	12378	13168	12181	43773	546943280	00	0.00	N	2	527
171	20211115	12641	12115	12905	11206	37592	465367640	00	0.00	N	2	460
172	20211108	12181	12905	13695	12181	4950	61711140	00	0.00	N	5	-724
173	20211101	12905	12641	13695	12391	5729	74791130	00	0.00	N	5	-66
174	20211025	12971	11588	13827	11588	17269	220621780	00	0.00	N	2	1344
175	20211018	11627	15078	15078	10745	144481	1827287780	00	0.00	N	5	-2595
176	20211012	14222	14090	16197	13563	21942	310279000	00	0.00	N	3	0
177	20211005	14222	15802	16263	12786	92432	1271533730	00	0.00	N	5	-1778
178	20210927	16000	16921	17909	15868	19275	320414850	00	0.00	N	5	-724
179	20210923	16724	17382	17382	16329	9718	162579100	00	0.00	N	5	-592
180	20210913	17316	17580	18172	16460	48197	828687300	00	0.00	N	5	-264
181	20210906	17580	16065	18436	16065	158794	2700001250	00	0.00	N	2	659
182	20210830	16921	13893	17119	13563	55850	860718350	00	0.00	N	2	3028
183	20210823	13893	14419	14419	12905	36992	499104460	00	0.00	N	5	-197
184	20210817	14090	15736	16395	14090	31910	473905800	00	0.00	N	5	-1910
185	20210809	16000	16263	16790	15539	26348	419179050	00	0.00	N	5	-460
186	20210802	16460	16065	16855	15868	21749	353981500	00	0.00	N	5	-66
187	20210726	16526	16329	16855	15341	35597	582098450	00	0.00	N	2	790
188	20210719	15736	18436	18436	15604	40286	654305550	00	0.00	N	5	-1646
189	20210712	17382	17975	18238	16526	114975	1992015450	00	0.00	N	2	724