KissMeData/094360/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	17770	18960	19320	17280	1085278	20037083290	00	0.00	N	5	-1550
3	20250217	19320	21750	22100	19310	2086980	43092510070	00	0.00	N	5	-2080
4	20250210	21400	20400	22950	19950	5081431	109159050300	00	0.00	N	2	1000
5	20250203	20400	19180	20850	18300	4704123	91962964810	00	0.00	N	2	760
6	20250131	19640	19550	21650	19280	5191479	106754539100	00	0.00	N	2	1160
7	20250120	18480	18850	19880	18120	4675888	89341917640	00	0.00	N	5	-140
8	20250113	18620	16450	20100	15850	11971403	227456869450	00	0.00	N	2	2250
9	20250106	16370	16940	16990	15810	1247777	20424339210	00	0.00	N	5	-170
10	20241230	16540	14500	17000	14210	1136755	18277039470	00	0.00	N	2	1960
11	20241223	14580	16100	16430	14550	1130493	17688216120	00	0.00	N	5	-820
12	20241216	15400	13690	17590	13430	3338477	53011716040	00	0.00	N	2	2290
13	20241209	13110	12000	13380	11250	676841	8378435570	00	0.00	N	2	710
14	20241202	12400	13650	13800	12000	553323	7148485860	00	0.00	N	5	-1170
15	20241125	13570	14130	14630	13510	503597	7117571630	00	0.00	N	5	-470
16	20241118	14040	12450	14380	12390	797256	10973100710	00	0.00	N	2	1440
17	20241111	12600	14080	14140	11900	832156	10690257980	00	0.00	N	5	-1690
18	20241104	14290	13540	14940	13540	677497	9626592310	00	0.00	N	2	750
19	20241028	13540	13250	14090	13210	439771	6008118390	00	0.00	N	2	140
20	20241021	13400	13230	14090	12860	552502	7354919040	00	0.00	N	2	120
21	20241014	13280	14350	15050	13250	492865	6924799340	00	0.00	N	5	-1150
22	20241007	14430	15060	15320	14280	424692	6269741270	00	0.00	N	5	-630
23	20240930	15060	15290	15400	14460	403771	6066780140	00	0.00	N	2	60
24	20240923	15000	13370	15340	13260	725769	10587579720	00	0.00	N	2	1610
25	20240919	13390	13400	13860	12840	231668	3097260670	00	0.00	N	5	-60
26	20240909	13450	13420	14280	12800	655788	8930178400	00	0.00	N	5	-110
27	20240902	13560	15620	15620	13510	757283	10779859840	00	0.00	N	5	-2060
28	20240826	15620	15860	15930	14800	540113	8226655870	00	0.00	N	5	-90
29	20240819	15710	16200	16600	15470	751486	12069045440	00	0.00	N	5	-620
30	20240812	16330	15660	16590	15260	801814	12799109370	00	0.00	N	2	660
31	20240805	15670	16150	16350	13470	1975946	30008843150	00	0.00	N	5	-820
32	20240729	16490	19470	19800	16490	2212422	39818602210	00	0.00	N	5	-2900
33	20240722	19390	20100	21050	19360	1786414	35704897710	00	0.00	N	5	-660
34	20240715	20050	22250	22550	19900	1863364	39409028600	00	0.00	N	5	-1900
35	20240708	21950	22600	23350	21600	1687583	38368509750	00	0.00	N	5	-350
36	20240701	22300	19800	24500	19780	3985171	89424715530	00	0.00	N	2	2580
37	20240624	19720	21300	21300	19720	1121618	22625003090	00	0.00	N	5	-1830
38	20240617	21550	22250	22950	21200	1706669	37782328300	00	0.00	N	5	-700
39	20240610	22250	22700	23850	21950	2146187	49082446650	00	0.00	N	5	-850
40	20240603	23100	26150	26150	22550	2569512	61229338900	00	0.00	N	5	-3050
41	20240527	26150	21050	26800	21050	6866580	171452549000	00	0.00	N	2	5350
42	20240520	20800	20400	21900	19990	1449173	30083717630	00	0.00	N	2	400
43	20240513	20400	19620	21350	19620	1428915	29283199620	00	0.00	N	2	890
44	20240507	19510	22550	23900	19400	2302934	48321416190	00	0.00	N	5	-2540
45	20240429	22050	21900	22850	21500	835301	18472071600	00	0.00	N	2	500
46	20240422	21550	22000	23000	20750	1466022	32094250200	00	0.00	N	5	-750
47	20240415	22300	25400	25950	21700	1388283	32657540850	00	0.00	N	5	-3600
48	20240408	25900	26250	26350	24250	729923	18590755700	00	0.00	N	2	250
49	20240401	25650	27750	27850	25500	996338	26265664900	00	0.00	N	5	-1850
50	20240325	27500	27350	28250	25800	1534099	41726889000	00	0.00	N	2	500
51	20240318	27000	27750	29300	26550	1907899	53096308800	00	0.00	N	5	-400
52	20240311	27400	30150	30900	26700	2865083	82056411550	00	0.00	N	5	-3950
53	20240304	31350	30600	32700	29850	3635070	113248454450	00	0.00	N	2	1550
54	20240226	29800	31000	31500	28850	1905005	57116662650	00	0.00	N	5	-1650
55	20240219	31450	30550	33750	29050	5139316	160480563950	00	0.00	N	2	900
56	20240213	30550	29350	33950	28850	7518468	234789406000	00	0.00	N	2	3100
57	20240205	27450	25850	27600	24700	2335460	61154446750	00	0.00	N	2	2050
58	20240129	25400	29550	30250	24550	3512536	93897878800	00	0.00	N	5	-4550
59	20240122	29950	32000	33100	29500	3429748	108331575950	00	0.00	N	5	-1250
60	20240115	31200	30150	31750	28600	2898818	87831658550	00	0.00	N	2	850
61	20240108	30350	33450	34350	30200	3841888	125634988650	00	0.00	N	5	-3250
62	20240102	33600	31900	37900	31750	8898238	306145753950	00	0.00	N	2	1750
63	20231226	31850	30600	32750	29500	2925855	92315325950	00	0.00	N	2	1550
64	20231218	30300	29800	33500	29150	6514523	203706925400	00	0.00	N	2	1250
65	20231211	29050	32250	34300	28600	9667564	305317193550	00	0.00	N	5	-2700
66	20231204	31750	31500	32850	27200	10829706	327427954500	00	0.00	N	5	-150
67	20231127	31900	29750	34900	28600	13855595	443999769650	00	0.00	N	2	2800
68	20231120	29100	20750	30350	20050	15787142	419716619750	00	0.00	N	2	8600
69	20231113	20500	20900	23300	18880	4145279	87140410150	00	0.00	N	2	750
70	20231106	19750	19325	20475	18575	4150952	81845413300	00	0.00	N	2	800
71	20231030	18950	16225	19325	16000	7987438	144055765900	00	0.00	N	2	2700
72	20231023	16250	14275	18575	14275	8416058	142966991750	00	0.00	N	2	1800
73	20231016	14450	16750	18100	14200	5074150	82921373550	00	0.00	N	5	-2700
74	20231010	17150	18625	18750	16350	3858534	66909226650	00	0.00	N	5	-1800
75	20231004	18950	19225	21600	17825	14672348	292711439650	00	0.00	N	2	575
76	20230925	18375	16525	22000	16200	12471992	243634328600	00	0.00	N	2	1775
77	20230918	16600	17950	18225	15700	1655796	28018291550	00	0.00	N	5	-1825
78	20230911	18425	20400	21400	18425	5860108	117368477850	00	0.00	N	5	-1850
79	20230904	20275	18825	20625	17625	5527530	107310291450	00	0.00	N	2	1750
80	20230828	18525	16125	18950	15725	3096706	53924775050	00	0.00	N	2	2650
81	20230821	15875	17775	18600	15850	4686084	80141100087	00	0.00	N	5	-1900
82	20230814	17775	18025	18300	16775	1510970	26646016500	00	0.00	N	5	-700
83	20230807	18475	19000	19050	17400	2637182	48271848100	00	0.00	N	5	-450
84	20230731	18925	19350	21350	17950	3983298	78902071350	00	0.00	N	5	-325
85	20230724	19250	20575	21375	18400	5981188	117372162500	00	0.00	N	5	-1150
86	20230717	20400	20800	23825	19825	6895664	150724362200	00	0.00	N	5	-725
87	20230710	21125	18125	23375	17450	12231762	255068845300	00	0.00	N	2	2925
88	20230703	18200	15725	21475	15575	23627796	458704718950	00	0.00	N	2	2475
89	20230626	15725	15075	16400	14675	3667668	57890918200	00	0.00	N	2	475
90	20230619	15250	16175	16750	14675	4442926	69436638700	00	0.00	N	5	-625
91	20230612	15875	15025	17150	14425	9599970	154821033350	00	0.00	N	2	975
92	20230605	14900	13825	15100	13475	4151964	59594123050	00	0.00	N	2	1075
93	20230530	13825	12675	15250	12400	13042664	184183127050	00	0.00	N	2	1375
94	20230522	12450	12975	13075	11850	5526370	68734383550	00	0.00	N	5	-725
95	20230515	13175	11500	14075	11150	9837490	128916922350	00	0.00	N	2	2000
96	20230508	11175	10700	11300	9995	1438584	15389127870	00	0.00	N	2	575
97	20230502	10600	11000	11275	10600	969964	10620511050	00	0.00	N	5	-150
98	20230424	10750	11325	13975	10550	14491676	180276041200	00	0.00	N	5	-575
99	20230417	11325	11000	11625	10550	3211408	35928553050	00	0.00	N	2	400
100	20230410	10925	11675	11750	10700	2569878	28420583500	00	0.00	N	5	-725
101	20230403	11650	12000	12700	10825	4499964	52460231950	00	0.00	N	5	-25
102	20230327	11675	11975	12725	11500	5340452	64615471500	00	0.00	N	5	-25
103	20230320	11700	10125	11950	10050	7352922	81141174600	00	0.00	N	2	1525
104	20230313	10175	8950	10475	8375	3077640	29579038060	00	0.00	N	2	1210
105	20230306	8965	9785	10200	8880	2162806	20650476140	00	0.00	N	5	-780
106	20230227	9745	10200	10725	9700	3186758	32518241040	00	0.00	N	5	-455
107	20230220	10200	9950	10725	9285	4310270	43451164080	00	0.00	N	2	335
108	20230213	9865	9260	10300	9095	5729502	56379367420	00	0.00	N	2	565
109	20230206	9300	9130	10300	9065	5832462	56205160700	00	0.00	N	2	150
110	20230130	9150	7950	9470	7650	5035084	44757722200	00	0.00	N	2	1250
111	20230125	7900	7845	8020	7750	449936	3560815090	00	0.00	N	2	200
112	20230116	7700	7650	8025	7450	478710	3696067850	00	0.00	N	2	50
113	20230109	7650	7750	7850	7575	337572	2604187500	00	0.00	N	2	175
114	20230102	7475	7000	7650	6750	588022	4208472100	00	0.00	N	2	425
115	20221226	7050	7325	7550	7000	319806	2330498500	00	0.00	N	5	-325
116	20221219	7375	7825	7975	7225	517574	3912544300	00	0.00	N	5	-475
117	20221212	7850	7850	8175	7700	642066	5079305950	00	0.00	N	5	-150
118	20221205	8000	7875	8375	7750	978458	7887230650	00	0.00	N	2	175
119	20221128	7825	7900	7925	7600	454754	3529178200	00	0.00	N	5	-75
120	20221121	7900	8200	8225	7700	659204	5229252500	00	0.00	N	5	-275
121	20221114	8175	8150	8575	8075	1019006	8469603550	00	0.00	N	2	50
122	20221107	8125	7975	8175	7800	865434	6948501200	00	0.00	N	2	225
123	20221031	7900	8075	8125	7725	700612	5563225300	00	0.00	N	5	-25
124	20221024	7925	8400	9350	7925	3538488	30638693750	00	0.00	N	5	-125
125	20221017	8050	7975	8650	7950	1371836	11489818650	00	0.00	N	5	-125
126	20221011	8175	8525	8675	7575	1528850	12450346100	00	0.00	N	5	-575
127	20221004	8750	7950	9150	7950	7064184	61475821700	00	0.00	N	2	1700
128	20220926	7050	8975	8975	6750	2091870	16284924900	00	0.00	N	5	-1975
129	20220919	9025	8250	9300	8025	2696712	23691913050	00	0.00	N	2	875
130	20220913	8150	8075	8275	7850	355400	2868894200	00	0.00	N	2	300
131	20220905	7850	8275	8375	7775	432334	3463837200	00	0.00	N	5	-475
132	20220829	8325	8150	8775	8150	732778	6157391550	00	0.00	N	5	-275
133	20220822	8600	8725	8900	8425	742064	6422386400	00	0.00	N	5	-400
134	20220816	9000	9600	9675	9000	859536	8024815550	00	0.00	N	5	-425
135	20220808	9425	9200	9700	9025	1222312	11450555900	00	0.00	N	2	150
136	20220801	9275	9000	9525	8875	1376660	12635087500	00	0.00	N	2	400
137	20220725	8875	8150	8975	8075	1457758	12539313000	00	0.00	N	2	600
138	20220718	8275	7975	8500	7850	1058078	8673313600	00	0.00	N	2	400
139	20220711	7875	7725	8025	7350	904116	6973487800	00	0.00	N	2	175
140	20220704	7700	7225	7900	6900	799346	6006506400	00	0.00	N	2	525
141	20220627	7175	7375	7825	7100	843932	6347170700	00	0.00	N	5	-100
142	20220620	7275	8525	8575	6800	2235540	16816315550	00	0.00	N	5	-1350
143	20220613	8625	9425	9850	8200	2082250	18473612100	00	0.00	N	5	-1100
144	20220607	9725	9900	10650	9325	1762954	17693516550	00	0.00	N	5	-250
145	20220530	9975	9750	10175	9725	532256	5274318350	00	0.00	N	2	400
146	20220523	9575	10250	10275	9575	817166	8086624800	00	0.00	N	5	-575
147	20220516	10150	9850	10425	9425	1213406	12058558650	00	0.00	N	2	550
148	20220509	9600	9975	10000	9025	1311614	12442017150	00	0.00	N	5	-400
149	20220502	10000	10050	10700	9975	991484	10202869200	00	0.00	N	5	-250
150	20220425	10250	11050	11050	10050	1501154	15922984500	00	0.00	N	5	-900
151	20220418	11150	10750	11425	10675	2886566	32210212350	00	0.00	N	2	425
152	20220411	10725	10575	11000	10375	1174270	12525503700	00	0.00	N	5	-25
153	20220404	10750	11150	11600	10475	2297366	25590321150	00	0.00	N	5	-375
154	20220328	11125	11700	11950	11025	2663014	30737508500	00	0.00	N	5	-625
155	20220321	11750	10800	11850	10475	3924408	43792603450	00	0.00	N	2	1050
156	20220314	10700	10425	10850	10200	1822718	19193272050	00	0.00	N	2	225
157	20220307	10475	10275	10900	9975	3052930	31975651150	00	0.00	N	5	-50
158	20220228	10525	9850	10625	9700	1514204	15626993400	00	0.00	N	2	625
159	20220221	9900	9925	10575	9625	2411622	24373000250	00	0.00	N	5	-125
160	20220214	10025	9675	10325	9275	2614960	25606996950	00	0.00	N	2	100
161	20220207	9925	11150	11175	9825	2584214	26716143800	00	0.00	N	5	-1200
162	20220203	11125	11500	11575	10775	1068736	11932351000	00	0.00	N	5	-125
163	20220124	11250	10875	11400	10375	3933332	42834058400	00	0.00	N	2	50
164	20220117	11200	12250	12725	11100	5083462	60580608200	00	0.00	N	5	-925
165	20220110	12125	11925	13250	11700	15064426	189255563700	00	0.00	N	2	200
166	20220103	11925	11750	12725	11125	7907838	94578817250	00	0.00	N	2	75
167	20211227	11850	11950	13525	11650	15062188	190006565600	00	0.00	N	5	-250
168	20211220	12100	11275	12350	10300	14951954	173107545400	00	0.00	N	2	950
169	20211213	11150	10575	12275	10450	23673356	268867913750	00	0.00	N	2	650
170	20211206	21000	19050	26250	18800	19402761	444113361050	00	0.00	N	2	1700
171	20211129	19300	15900	19850	15500	4242351	76410923400	00	0.00	N	2	2500
172	20211122	16800	18600	20050	16250	5204988	94362580550	00	0.00	N	5	-1600
173	20211115	18400	17350	21000	17100	8425491	161101007150	00	0.00	N	2	1450
174	20211108	16950	16250	17200	15600	2028625	33524479850	00	0.00	N	2	700
175	20211101	16250	15650	16650	15600	1331730	21475485150	00	0.00	N	2	600
176	20211025	15650	15750	16500	15100	1618571	25639716800	00	0.00	N	5	-150
177	20211018	15800	13300	16700	13250	5767204	88453268200	00	0.00	N	2	2450
178	20211012	13350	13000	13600	12400	299465	3887206000	00	0.00	N	2	300
179	20211005	13050	13650	14200	12050	630437	8161381900	00	0.00	N	5	-1100
180	20210927	14150	14750	15300	14100	567772	8292306800	00	0.00	N	5	-750
181	20210923	14900	14750	16250	14650	1068824	16530956100	00	0.00	N	5	-100
182	20210913	15000	15200	15250	14500	422764	6278041900	00	0.00	N	5	-250
183	20210906	15250	16000	16000	14950	726944	11252279750	00	0.00	N	5	-600
184	20210830	15850	14750	15950	14450	1012272	15384142050	00	0.00	N	2	1200
185	20210823	14650	14400	15650	14100	934074	13930783650	00	0.00	N	2	500
186	20210817	14150	16300	16600	14100	1485219	23199008650	00	0.00	N	5	-2550
187	20210809	16700	15900	18200	15400	6053640	101179941950	00	0.00	N	2	900
188	20210802	15800	14000	16000	13900	1674305	25432474400	00	0.00	N	2	1750
189	20210726	14050	15350	15550	13950	851003	12543567500	00	0.00	N	5	-1300
190	20210719	15350	14800	16200	14500	1673432	26000529850	00	0.00	N	2	250
191	20210712	15100	14300	15550	14200	654152	9774205650	00	0.00	N	2	950