KissMeData/101490/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	29400	32200	32700	28500	810802	24960366200	00	0.00	N	5	-2700
3	20250217	32100	31850	32700	30350	602218	19001539450	00	0.00	N	2	700
4	20250210	31400	30250	32450	29050	689954	21268264600	00	0.00	N	2	950
5	20250203	30450	28300	30800	27100	663963	18965532900	00	0.00	N	2	1050
6	20250131	29400	30900	31100	29350	143555	4308350300	00	0.00	N	5	-1500
7	20250120	30900	30050	31800	29000	689223	20945843400	00	0.00	N	2	1350
8	20250113	29550	29300	30200	28450	609679	17894080050	00	0.00	N	2	50
9	20250106	29500	27950	30000	27300	1005217	29189921650	00	0.00	N	2	1450
10	20241230	28050	24850	28500	24400	535957	14566437050	00	0.00	N	2	3200
11	20241223	24850	25350	26100	24650	370319	9392021800	00	0.00	N	5	-150
12	20241216	25000	26650	27200	24850	673413	17619076200	00	0.00	N	5	-1100
13	20241209	26100	25050	26800	24050	1011708	25805975350	00	0.00	N	2	450
14	20241202	25650	22650	26000	21150	1960678	46825859050	00	0.00	N	2	3200
15	20241125	22450	23350	23850	22050	821830	18825310400	00	0.00	N	5	-550
16	20241118	23000	20900	23900	20300	783758	17399191250	00	0.00	N	2	2500
17	20241111	20500	22300	22400	19010	1127237	22779603950	00	0.00	N	5	-1900
18	20241104	22400	23150	23800	21700	367341	8420581850	00	0.00	N	5	-700
19	20241028	23100	22300	23650	22200	383362	8806250650	00	0.00	N	2	700
20	20241021	22400	22950	24250	22200	421104	9750916750	00	0.00	N	5	-500
21	20241014	22900	24900	28700	22850	1142042	28969749900	00	0.00	N	5	-1950
22	20241007	24850	25850	26500	24800	241714	6172717200	00	0.00	N	5	-1000
23	20240930	25850	26100	26350	24950	199669	5168338400	00	0.00	N	2	50
24	20240923	25800	24050	26450	24050	366786	9349135150	00	0.00	N	2	1550
25	20240919	24250	25200	25300	23850	236395	5798921500	00	0.00	N	5	-950
26	20240909	25200	22700	25500	22400	385116	9337134100	00	0.00	N	2	1950
27	20240902	23250	26400	27300	23150	577196	14350782150	00	0.00	N	5	-3300
28	20240826	26550	27450	27800	26100	285454	7628689200	00	0.00	N	5	-850
29	20240819	27400	28000	29900	27100	420073	11860840000	00	0.00	N	5	-600
30	20240812	28000	26800	28600	26700	332160	9168377750	00	0.00	N	2	1050
31	20240805	26950	27200	27600	23150	1102323	28436123100	00	0.00	N	5	-1350
32	20240729	28300	33600	34100	28100	1654229	49475685050	00	0.00	N	5	-5250
33	20240722	33550	35300	35300	33150	697595	23798474350	00	0.00	N	5	-2050
34	20240715	35600	36450	36900	34300	576226	20519447200	00	0.00	N	5	-750
35	20240708	36350	35400	37800	35300	831966	30448277100	00	0.00	N	2	650
36	20240701	35700	35800	37300	34000	1052409	37420790750	00	0.00	N	3	0
37	20240624	35700	36350	37150	34950	966448	34628691600	00	0.00	N	5	-800
38	20240617	36500	39000	39450	36300	1239528	47003066250	00	0.00	N	5	-2200
39	20240610	38700	39900	42250	38050	1517644	61145645350	00	0.00	N	5	-1500
40	20240603	40200	40250	41300	38900	676038	27101348150	00	0.00	N	2	500
41	20240527	39700	40450	43950	39350	1069835	44315657250	00	0.00	N	5	-700
42	20240520	40400	43150	43500	39850	721726	30139079800	00	0.00	N	5	-2800
43	20240513	43200	42500	43600	41500	466837	19850958250	00	0.00	N	2	900
44	20240507	42300	43850	45000	41700	805819	35204064600	00	0.00	N	5	-950
45	20240429	43250	42650	44450	42000	634098	27324292600	00	0.00	N	2	1400
46	20240422	41850	42750	43350	41550	743567	31538126950	00	0.00	N	5	-1650
47	20240415	43500	44350	47250	42150	1861772	83783243950	00	0.00	N	5	-1700
48	20240408	45200	45500	47800	41300	2843549	129347877550	00	0.00	N	2	600
49	20240401	44600	45900	48050	42550	1611657	73276258500	00	0.00	N	5	-1050
50	20240325	45650	47500	48150	43950	1368598	62256971400	00	0.00	N	5	-1300
51	20240318	46950	47000	48200	43600	1286366	59450461550	00	0.00	N	2	50
52	20240311	46900	45900	49400	44800	1805831	85217786300	00	0.00	N	5	-100
53	20240304	47000	44500	48350	43050	2679259	123690135000	00	0.00	N	2	3000
54	20240226	44000	39500	47350	38050	5140869	227994573900	00	0.00	N	2	3950
55	20240219	40050	40000	41250	39500	882013	35398737750	00	0.00	N	5	-150
56	20240213	40200	40400	41950	39850	888966	36103643050	00	0.00	N	5	-200
57	20240205	40400	41950	42700	38700	1088152	43667454150	00	0.00	N	5	-1550
58	20240129	41950	45500	46550	41000	1889951	81629490850	00	0.00	N	5	-2350
59	20240122	44300	43050	45550	41500	1545617	67308221400	00	0.00	N	2	2350
60	20240115	41950	42550	43200	40250	716077	29760427350	00	0.00	N	5	-900
61	20240108	42850	45900	46400	42450	788074	34730544200	00	0.00	N	5	-3150
62	20240102	46000	45050	46900	44850	818519	37744136250	00	0.00	N	2	700
63	20231226	45300	44200	45850	43150	567789	25179389550	00	0.00	N	2	1700
64	20231218	43600	46200	46950	43500	1255937	56070063850	00	0.00	N	5	-2000
65	20231211	45600	46000	48400	44250	1689706	78221528450	00	0.00	N	2	600
66	20231204	45000	44100	47700	40900	3621819	163801663650	00	0.00	N	5	-6100
67	20231127	51100	51100	54200	49600	1630201	83688970850	00	0.00	N	5	-500
68	20231120	51600	48200	53100	46650	2992684	150782619150	00	0.00	N	2	4050
69	20231113	47550	46800	48700	44050	1698056	79461640550	00	0.00	N	2	1700
70	20231106	45850	43050	47300	41900	1711400	77000829700	00	0.00	N	2	4100
71	20231030	41750	40100	42400	37500	1227011	48714066150	00	0.00	N	2	850
72	20231023	40900	43800	46000	39850	1490785	63621118950	00	0.00	N	5	-3300
73	20231016	44200	43700	48100	42150	1234366	55838876000	00	0.00	N	5	-100
74	20231010	44300	44000	45900	41800	818831	36144169100	00	0.00	N	2	1150
75	20231004	43150	43500	44500	42650	413336	17923909100	00	0.00	N	5	-900
76	20230925	44050	45500	45950	43150	507815	22465827650	00	0.00	N	5	-1500
77	20230918	45550	48100	48250	44800	814098	37818243850	00	0.00	N	5	-3400
78	20230911	48950	47750	49700	45300	1401943	66736118750	00	0.00	N	2	1200
79	20230904	47750	50000	50100	47050	1013927	49190599000	00	0.00	N	5	-1800
80	20230828	49550	46800	50500	43100	2021223	94127907500	00	0.00	N	2	3000
81	20230821	46550	49450	50800	46150	1572236	76552209500	00	0.00	N	5	-2250
82	20230814	48800	48200	50500	47500	1064324	51960636150	00	0.00	N	5	-500
83	20230807	49300	51000	53800	47450	1960160	98531600300	00	0.00	N	5	-1800
84	20230731	51100	55200	56400	50600	1837218	96738718100	00	0.00	N	5	-3000
85	20230724	54100	55000	56500	50600	2719896	145944456600	00	0.00	N	5	-1800
86	20230717	55900	60600	62700	54200	3061390	177734156900	00	0.00	N	5	-6200
87	20230710	62100	52000	63900	49850	5248364	298667230250	00	0.00	N	2	10100
88	20230703	52000	55700	56100	51300	3068423	164740751800	00	0.00	N	5	-3400
89	20230626	55400	60000	61900	54800	2301385	134653594200	00	0.00	N	5	-4600
90	20230619	60000	61500	61900	57700	1885322	112740431700	00	0.00	N	5	-1900
91	20230612	61900	56500	62500	55700	2325150	138294268400	00	0.00	N	2	6300
92	20230605	55600	54200	56000	52800	1106375	60387425300	00	0.00	N	2	1400
93	20230530	54200	52000	57600	51400	3038957	166436419300	00	0.00	N	2	3200
94	20230522	51000	50900	53700	48750	2507049	127169812150	00	0.00	N	2	100
95	20230515	50900	47800	51600	46300	2238229	108952391400	00	0.00	N	2	2600
96	20230508	48300	49500	52900	48050	3895459	196012511600	00	0.00	N	5	-700
97	20230502	49000	45150	49850	44700	2156821	102901508300	00	0.00	N	2	4350
98	20230424	44650	44050	46500	42500	2495370	111280263200	00	0.00	N	5	-1000
99	20230417	45650	46650	48800	41400	5045623	225818005200	00	0.00	N	5	-700
100	20230410	46350	41900	49750	40800	6539303	304809628000	00	0.00	N	2	4900
101	20230403	41450	40500	42350	38800	2299356	92557509900	00	0.00	N	2	1000
102	20230327	40450	38550	41800	37000	3804075	149946598000	00	0.00	N	2	2150
103	20230320	38300	35900	39600	34500	3650999	135927238350	00	0.00	N	2	2350
104	20230313	35950	30500	36500	30000	4080400	137889597750	00	0.00	N	2	5350
105	20230306	30600	34350	34350	30600	1928249	63138291650	00	0.00	N	5	-3400
106	20230227	34000	30050	34450	29150	2467551	79697207750	00	0.00	N	2	3450
107	20230220	30550	30100	32300	28700	1872347	57007187350	00	0.00	N	2	400
108	20230213	30150	28650	30550	28400	998341	29704546350	00	0.00	N	2	1250
109	20230206	28900	29400	30150	28700	828017	24367001350	00	0.00	N	5	-500
110	20230130	29400	30300	30850	29200	1526593	45676386200	00	0.00	N	5	-1150
111	20230125	30550	29600	32600	29100	2803557	87586102000	00	0.00	N	2	2050
112	20230116	28500	28850	29200	27800	726003	20677646850	00	0.00	N	2	50
113	20230109	28450	27800	28800	27100	1111623	31093734250	00	0.00	N	2	1000
114	20230102	27450	26800	28650	26450	1205887	33161779900	00	0.00	N	2	1100
115	20221226	26350	24750	27300	24500	677342	17690448850	00	0.00	N	2	1300
116	20221219	25050	26400	27100	24950	625610	16286367200	00	0.00	N	5	-1700
117	20221212	26750	27900	28250	26250	715198	19507208350	00	0.00	N	5	-1300
118	20221205	28050	28050	28500	26600	824635	22790698050	00	0.00	N	3	0
119	20221128	28050	28300	28800	27050	1080470	30110535650	00	0.00	N	5	-600
120	20221121	28650	29400	29950	27450	1258070	35959037850	00	0.00	N	5	-750
121	20221114	29400	29650	31600	28100	2174380	65128595000	00	0.00	N	5	-200
122	20221107	29600	24500	30100	24150	3172292	88904806850	00	0.00	N	2	5400
123	20221031	24200	24300	25050	23600	818761	19986782900	00	0.00	N	2	250
124	20221024	23950	23450	26000	23150	1788595	44645037100	00	0.00	N	2	1250
125	20221017	22700	23000	23950	22350	747229	17261646750	00	0.00	N	5	-1050
126	20221011	23750	23200	23900	22400	814502	18845812900	00	0.00	N	5	-300
127	20221004	24050	21900	25500	21850	1742159	42553522250	00	0.00	N	2	2850
128	20220926	21200	23600	23850	20400	1180492	26087646050	00	0.00	N	5	-2950
129	20220919	24150	23100	26350	22500	1873276	45922941950	00	0.00	N	2	1300
130	20220913	22850	22400	23350	21700	576043	13093117450	00	0.00	N	2	350
131	20220905	22500	21200	23100	20750	744136	16439828750	00	0.00	N	2	1300
132	20220829	21200	20150	22300	20050	704064	15098545600	00	0.00	N	5	-100
133	20220822	21300	20800	22700	19600	735213	15488050500	00	0.00	N	2	50
134	20220816	21250	20400	21450	19800	469862	9745689000	00	0.00	N	2	1000
135	20220808	20250	20700	20800	19300	499193	9958935350	00	0.00	N	5	-600
136	20220801	20850	21050	21200	20050	405048	8340262900	00	0.00	N	5	-100
137	20220725	20950	20200	21600	20050	337493	7007282800	00	0.00	N	2	500
138	20220718	20450	19300	21100	19250	530921	10721810850	00	0.00	N	2	1500
139	20220711	18950	19450	19800	18500	336024	6373792200	00	0.00	N	5	-700
140	20220704	19650	19000	20150	18250	371845	7135878150	00	0.00	N	2	650
141	20220627	19000	20250	20900	18850	490924	9811795950	00	0.00	N	5	-1100
142	20220620	20100	21750	22000	18750	600866	11998092200	00	0.00	N	5	-1400
143	20220613	21500	24500	24550	21200	749307	16849173250	00	0.00	N	5	-3800
144	20220607	25300	26500	26550	25200	302409	7755960450	00	0.00	N	5	-1450
145	20220530	26750	25550	27200	25350	360079	9408264150	00	0.00	N	2	1500
146	20220523	25250	26350	26900	24850	349673	8947876500	00	0.00	N	5	-1050
147	20220516	26300	25950	26500	24800	364560	9343274900	00	0.00	N	2	450
148	20220509	25850	26700	26800	24850	475219	12218318150	00	0.00	N	5	-1150
149	20220502	27000	27300	28300	27000	294584	8102830750	00	0.00	N	5	-900
150	20220425	27900	28050	28350	27100	379206	10512763200	00	0.00	N	5	-650
151	20220418	28550	28100	29600	28050	423497	12210311400	00	0.00	N	2	250
152	20220411	28300	28850	29100	27800	349187	9934128350	00	0.00	N	5	-650
153	20220404	28950	29850	30500	28300	470675	13742580750	00	0.00	N	5	-900
154	20220328	29850	30100	31700	29700	500385	15285703000	00	0.00	N	5	-250
155	20220321	30100	29600	30750	29150	394015	11781339450	00	0.00	N	2	600
156	20220314	29500	28400	29600	27200	664343	18707104100	00	0.00	N	2	700
157	20220307	28800	29400	29750	28150	478160	13793858800	00	0.00	N	5	-1150
158	20220228	29950	28000	31500	27750	999033	30060165350	00	0.00	N	2	1550
159	20220221	28400	28900	29200	27500	508559	14355747050	00	0.00	N	5	-1000
160	20220214	29400	28800	29900	27650	665441	19063048500	00	0.00	N	5	-300
161	20220207	29700	31700	31800	29500	660017	20042319000	00	0.00	N	5	-1800
162	20220203	31500	32000	32250	31050	272289	8551962900	00	0.00	N	2	150
163	20220124	31350	31600	33500	30050	1414860	45097374100	00	0.00	N	5	-800
164	20220117	32150	33300	33600	31100	838849	26947223900	00	0.00	N	5	-1150
165	20220110	33300	33800	33900	32300	894762	29524848450	00	0.00	N	5	-850
166	20220103	34150	36950	37150	33400	1155330	40479806700	00	0.00	N	5	-2650
167	20211227	36800	35600	37450	34800	1281467	46056344950	00	0.00	N	2	1250
168	20211220	35550	33750	36400	33500	1532579	53837572750	00	0.00	N	2	1900
169	20211213	33650	34200	35000	33000	790401	26875940750	00	0.00	N	5	-500
170	20211206	34150	33500	37150	33150	2167515	77114912850	00	0.00	N	2	550
171	20211129	33600	32300	34100	31000	1723428	56611534300	00	0.00	N	5	-400
172	20211122	34000	37100	38950	33850	3502106	128663010700	00	0.00	N	5	-2500
173	20211115	36500	35850	37100	33750	1993237	70834041700	00	0.00	N	2	1400
174	20211108	35100	37900	37950	33150	1986863	70073315300	00	0.00	N	5	-2650
175	20211101	37750	36900	38500	36100	2249327	84077479950	00	0.00	N	2	1050
176	20211025	36700	33400	37700	32550	3328734	120779070950	00	0.00	N	2	3300
177	20211018	33400	33400	34550	32850	1389686	46782069150	00	0.00	N	2	300
178	20211012	33100	33450	33850	30750	2305088	74351823150	00	0.00	N	5	-500
179	20211005	33600	34500	39000	31000	8010441	284648916100	00	0.00	N	5	-2000
180	20210927	35600	33250	36500	30450	4136898	141517411800	00	0.00	N	2	2350
181	20210923	33250	32800	33800	32150	739960	24437278100	00	0.00	N	2	150
182	20210913	33100	30600	33700	29900	1562341	49950820750	00	0.00	N	2	2150
183	20210906	30950	32850	33350	30350	808055	25708005350	00	0.00	N	5	-1750
184	20210830	32700	30900	33150	30300	1125856	35627255000	00	0.00	N	2	2250
185	20210823	30450	29800	32850	28850	1206043	37161199600	00	0.00	N	2	1400
186	20210817	29050	32550	33250	28800	1195195	37256954800	00	0.00	N	5	-3850
187	20210809	32900	34100	37650	31450	4067715	141974527150	00	0.00	N	5	-850
188	20210802	33750	31850	34450	31700	1071077	35914255700	00	0.00	N	2	2000
189	20210726	31750	34300	34300	31700	930634	30572175500	00	0.00	N	5	-2150
190	20210719	33900	34350	36000	33300	2028517	69983539250	00	0.00	N	5	-1000
191	20210712	34900	32200	36450	31350	3319601	115528202850	00	0.00	N	2	2700