KissMeData/213420/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	30850	31750	32500	30050	757036	23728025950	00	0.00	N	5	-1400
3	20250217	32250	33150	34750	31250	997978	33269795150	00	0.00	N	5	-750
4	20250210	33000	30400	35750	30200	2462262	83027719050	00	0.00	N	2	2300
5	20250203	30700	27300	31150	25850	1040745	29537302550	00	0.00	N	2	3050
6	20250131	27650	28250	28550	27350	116800	3257836900	00	0.00	N	5	-650
7	20250120	28300	30150	30200	28300	765211	22255122400	00	0.00	N	5	-1400
8	20250113	29700	31950	32350	28300	802692	24227186300	00	0.00	N	5	-2250
9	20250106	31950	29200	32650	28300	865634	27037149800	00	0.00	N	2	2500
10	20241230	29450	27850	30000	27000	315245	8987129800	00	0.00	N	2	1350
11	20241223	28100	29100	30000	27750	508824	14707381900	00	0.00	N	2	250
12	20241216	27850	27900	29450	27350	609462	17351703150	00	0.00	N	2	250
13	20241209	27600	23500	27750	22450	1060367	26880154000	00	0.00	N	2	3550
14	20241202	24050	25350	25550	22950	351875	8474911050	00	0.00	N	5	-800
15	20241125	24850	25750	26850	24650	334895	8707782100	00	0.00	N	5	-800
16	20241118	25650	22650	26300	22300	561902	13568109450	00	0.00	N	2	2950
17	20241111	22700	25500	25850	21800	776244	18209844450	00	0.00	N	5	-3000
18	20241104	25700	27350	28350	25700	460606	12353724100	00	0.00	N	5	-1650
19	20241028	27350	25800	27850	25650	423967	11345054900	00	0.00	N	2	1550
20	20241021	25800	29000	31050	25400	1063898	29566843100	00	0.00	N	5	-3150
21	20241014	28950	28950	30500	28000	610556	17877119750	00	0.00	N	5	-50
22	20241007	29000	30550	31200	28600	361379	10743876000	00	0.00	N	5	-1450
23	20240930	30450	32500	32550	29600	402498	12401459600	00	0.00	N	5	-1900
24	20240923	32350	27550	33150	27550	1098530	34310713350	00	0.00	N	2	4400
25	20240919	27950	29800	29900	27150	668378	18717829200	00	0.00	N	5	-1700
26	20240909	29650	33400	34500	29000	1082990	33494105750	00	0.00	N	5	-4000
27	20240902	33650	34100	34750	31100	800912	26955756300	00	0.00	N	5	-50
28	20240826	33700	31450	33850	30050	808476	26016715350	00	0.00	N	2	2450
29	20240819	31250	32700	32700	30450	566386	17573943750	00	0.00	N	5	-1100
30	20240812	32350	31250	33450	31050	496358	15992768400	00	0.00	N	2	1150
31	20240805	31200	31350	33300	29000	714010	21932037300	00	0.00	N	5	-1600
32	20240729	32800	35350	35600	32400	536394	18225928200	00	0.00	N	5	-2250
33	20240722	35050	36550	36550	33650	1075701	37033271750	00	0.00	N	5	-1500
34	20240715	36550	40200	40900	36250	1639484	61310795840	00	0.00	N	5	-3300
35	20240708	39850	38300	41200	38100	644055	25568820950	00	0.00	N	2	1800
36	20240701	38050	40700	41050	37850	521130	20300721250	00	0.00	N	5	-2300
37	20240624	40350	39250	40950	38000	662429	26205122200	00	0.00	N	2	1150
38	20240617	39200	41450	41800	38900	666028	26747775450	00	0.00	N	5	-2050
39	20240610	41250	43750	44250	39300	1751899	72018288700	00	0.00	N	5	-3100
40	20240603	44350	45150	46200	43300	686232	30691305500	00	0.00	N	5	-900
41	20240527	45250	41550	45850	41150	1322196	58484817650	00	0.00	N	2	4150
42	20240520	41100	38750	42000	38450	781159	31835305950	00	0.00	N	2	2700
43	20240513	38400	37650	40150	36000	984950	37699418650	00	0.00	N	2	700
44	20240507	37700	39000	40400	37150	791413	30458415250	00	0.00	N	5	-300
45	20240429	38000	37800	40650	37500	1244572	47399965400	00	0.00	N	2	550
46	20240422	37450	35650	37700	35650	268764	9849626500	00	0.00	N	2	1650
47	20240415	35800	38300	39150	35300	442730	16434900100	00	0.00	N	5	-3250
48	20240408	39050	39100	40250	37500	378398	14721872100	00	0.00	N	2	250
49	20240401	38800	38100	39450	37100	527991	20236952450	00	0.00	N	2	1400
50	20240325	37400	38300	38650	37350	476260	18065334650	00	0.00	N	5	-750
51	20240318	38150	39500	41450	38000	685107	27331162050	00	0.00	N	5	-1350
52	20240311	39500	38950	41600	38750	565570	22799585250	00	0.00	N	2	300
53	20240304	39200	39450	41350	38800	617662	24671005000	00	0.00	N	2	300
54	20240226	38900	39200	40450	37550	525821	20568767550	00	0.00	N	5	-600
55	20240219	39500	37550	40950	36850	734698	28866952400	00	0.00	N	2	1800
56	20240213	37700	35650	38500	34300	758282	27827694250	00	0.00	N	2	2450
57	20240205	35250	36700	36850	34800	506790	18080682100	00	0.00	N	5	-1450
58	20240129	36700	41500	41550	35750	870798	32540437250	00	0.00	N	5	-4850
59	20240122	41550	42600	43300	39600	483980	19890503550	00	0.00	N	5	-400
60	20240115	41950	42600	42800	40950	259659	10872091850	00	0.00	N	5	-700
61	20240108	42650	43000	44650	42350	349571	15223221750	00	0.00	N	5	-700
62	20240102	43350	44150	45050	42600	338638	14791467400	00	0.00	N	5	-1150
63	20231226	44500	43600	44500	42950	190855	8351043050	00	0.00	N	2	1050
64	20231218	43450	45700	46150	43400	368189	16278975550	00	0.00	N	5	-2250
65	20231211	45700	44050	46450	43600	507457	22858000350	00	0.00	N	2	1650
66	20231204	44050	45400	45600	42300	542096	23579762700	00	0.00	N	5	-1150
67	20231127	45200	46750	48000	44350	566270	26186420150	00	0.00	N	5	-1050
68	20231120	46250	47650	48450	45900	484971	22922899700	00	0.00	N	5	-800
69	20231113	47050	46800	48250	45600	951291	44925896050	00	0.00	N	2	700
70	20231106	46350	42050	47650	41150	958202	43442538150	00	0.00	N	2	4700
71	20231030	41650	42700	43650	37250	1244295	50157770150	00	0.00	N	5	-1500
72	20231023	43150	43500	45450	42400	878900	39034360300	00	0.00	N	5	-450
73	20231016	43600	43100	44500	41750	608568	26317968000	00	0.00	N	2	500
74	20231010	43100	42900	44200	40850	401143	17065184100	00	0.00	N	2	450
75	20231004	42650	42300	43450	41100	249918	10603683550	00	0.00	N	5	-100
76	20230925	42750	43950	44050	41700	165253	7094113300	00	0.00	N	5	-1150
77	20230918	43900	43950	45500	42250	346758	15195075750	00	0.00	N	5	-1050
78	20230911	44950	42700	45850	40800	893040	38841072200	00	0.00	N	2	2350
79	20230904	42600	45750	46400	40400	1026988	45072512800	00	0.00	N	5	-3450
80	20230828	46050	43650	46350	41400	1578109	68326852550	00	0.00	N	2	2800
81	20230821	43250	45450	45500	42650	459048	20211439500	00	0.00	N	5	-2000
82	20230814	45250	42550	45700	42000	832627	36645709250	00	0.00	N	2	3550
83	20230807	41700	39150	42400	38900	584180	23929726400	00	0.00	N	2	2600
84	20230731	39100	41000	41300	38550	497072	19811493350	00	0.00	N	5	-1650
85	20230724	40750	42500	42850	39600	621185	25434218750	00	0.00	N	5	-2050
86	20230717	42800	43000	44600	42400	546935	23688004000	00	0.00	N	5	-650
87	20230710	43450	43900	44750	41650	535732	23191716100	00	0.00	N	5	-100
88	20230703	43550	45800	48000	43050	940347	43040784650	00	0.00	N	5	-2350
89	20230626	45900	44250	46900	43600	896488	40971507750	00	0.00	N	2	1800
90	20230619	44100	44250	44700	42700	600107	26161226200	00	0.00	N	5	-100
91	20230612	44200	46000	46950	43000	853335	38035877350	00	0.00	N	5	-1450
92	20230605	45650	45000	46650	44200	503747	22837311750	00	0.00	N	2	600
93	20230530	45050	44800	46600	44500	551364	25093930350	00	0.00	N	2	800
94	20230522	44250	44250	45500	43400	566581	25206110300	00	0.00	N	2	100
95	20230515	44150	40300	44800	38500	967708	41073074000	00	0.00	N	2	3850
96	20230508	40300	43300	43700	39500	694123	28538115000	00	0.00	N	5	-2550
97	20230502	42850	43750	44400	42400	317520	13732872550	00	0.00	N	5	-550
98	20230424	43400	43350	44600	41600	695978	29784762850	00	0.00	N	5	-450
99	20230417	43850	46000	46700	43550	794004	35648046950	00	0.00	N	5	-2450
100	20230410	46300	47100	47650	44800	1495466	69103852350	00	0.00	N	5	-800
101	20230403	47100	47500	49200	45000	1723802	80438724200	00	0.00	N	5	-1350
102	20230327	48450	49450	51000	47150	1997410	97759199300	00	0.00	N	2	850
103	20230320	47600	40850	48500	39850	1699031	76623886300	00	0.00	N	2	7150
104	20230313	40450	40800	42200	38450	716259	28622621050	00	0.00	N	5	-1200
105	20230306	41650	43000	44600	41100	668688	28821319600	00	0.00	N	5	-950
106	20230227	42600	42050	44650	40600	774656	33614795600	00	0.00	N	2	550
107	20230220	42050	40050	43300	39600	866592	36599468750	00	0.00	N	2	2050
108	20230213	40000	37550	42000	37050	855687	34411567000	00	0.00	N	2	2150
109	20230206	37850	36300	39000	35700	698020	26400608050	00	0.00	N	2	1450
110	20230130	36400	36250	36850	35150	494002	17802550300	00	0.00	N	2	550
111	20230125	35850	35950	36200	35050	484188	17291518450	00	0.00	N	2	750
112	20230116	35100	35200	35750	34100	775931	27064160400	00	0.00	N	2	400
113	20230109	34700	37750	38200	34600	1010857	36457767400	00	0.00	N	5	-2350
114	20230102	37050	39500	40300	36300	967587	36530160100	00	0.00	N	5	-2050
115	20221226	39100	39900	41600	38800	522216	21158584050	00	0.00	N	5	-1100
116	20221219	40200	39800	41150	38750	409696	16416856600	00	0.00	N	2	350
117	20221212	39850	38550	41850	37600	555533	22229657300	00	0.00	N	2	900
118	20221205	38950	40400	40900	38200	526402	20767330800	00	0.00	N	5	-1150
119	20221128	40100	40500	40900	38600	579574	23017202200	00	0.00	N	5	-600
120	20221121	40700	41000	41850	38250	552896	22157243400	00	0.00	N	5	-300
121	20221114	41000	41900	41900	38850	785094	31803895750	00	0.00	N	5	-650
122	20221107	41650	36250	41900	35950	1207905	47794517150	00	0.00	N	2	5800
123	20221031	35850	38900	39700	35300	671129	24901231350	00	0.00	N	5	-2500
124	20221024	38350	35350	40150	35300	1052493	40538127250	00	0.00	N	2	4000
125	20221017	34350	35100	36850	33850	355975	12594610550	00	0.00	N	5	-1850
126	20221011	36200	34200	36550	33800	319098	11216992450	00	0.00	N	2	450
127	20221004	35750	32600	36850	32550	508156	17870833350	00	0.00	N	2	4050
128	20220926	31700	34000	34700	30650	677480	22142564200	00	0.00	N	5	-3050
129	20220919	34750	36500	39250	34650	990584	36880010900	00	0.00	N	5	-2200
130	20220913	36950	35500	38600	35500	894645	33368425900	00	0.00	N	2	1550
131	20220905	35400	34900	37000	33700	809779	28655780250	00	0.00	N	2	900
132	20220829	34500	32850	37000	30950	1410703	48946590550	00	0.00	N	2	850
133	20220822	33650	31000	35250	29200	875948	28496237050	00	0.00	N	2	2000
134	20220816	31650	32300	33200	31500	265787	8611227450	00	0.00	N	5	-500
135	20220808	32150	32600	32600	30000	529121	16560182200	00	0.00	N	5	-250
136	20220801	32400	32200	32550	30950	551139	17571064900	00	0.00	N	2	300
137	20220725	32100	32050	33200	31700	296958	9580138200	00	0.00	N	5	-200
138	20220718	32300	31150	33500	31150	322148	10462360650	00	0.00	N	2	1400
139	20220711	30900	31250	32150	29650	447575	13799312600	00	0.00	N	5	-300
140	20220704	31200	30100	32350	28950	569486	17368956550	00	0.00	N	2	1200
141	20220627	30000	32150	32800	29350	552508	17151581750	00	0.00	N	5	-2100
142	20220620	32100	35750	36200	30750	676121	21833373450	00	0.00	N	5	-2850
143	20220613	34950	38850	38900	34300	559435	20343368750	00	0.00	N	5	-4550
144	20220607	39500	40750	40750	39250	286637	11415427450	00	0.00	N	5	-1050
145	20220530	40550	41000	41500	40400	341239	13933242500	00	0.00	N	5	-350
146	20220523	40900	44050	44700	40300	624187	26292510450	00	0.00	N	5	-2800
147	20220516	43700	44250	44300	42300	512803	22225418650	00	0.00	N	2	250
148	20220509	43450	40400	43450	39800	889001	37117176100	00	0.00	N	2	2700
149	20220502	40750	41050	42600	40500	363022	15035583850	00	0.00	N	5	-1200
150	20220425	41950	42100	42400	40700	454446	18850313500	00	0.00	N	5	-900
151	20220418	42850	42150	45100	41350	841683	36630257950	00	0.00	N	2	650
152	20220411	42200	42850	43850	41500	547247	23258068250	00	0.00	N	5	-1150
153	20220404	43350	42950	44850	41750	784339	34038948000	00	0.00	N	2	400
154	20220328	42950	44000	44950	42550	753250	33019025750	00	0.00	N	5	-1000
155	20220321	43950	45450	45450	43350	1202514	53396326700	00	0.00	N	5	-600
156	20220314	44550	40800	44950	38600	1344677	56626282600	00	0.00	N	2	3950
157	20220307	40600	40000	41700	38900	716254	28930931000	00	0.00	N	5	-600
158	20220228	41200	37900	42850	37600	1086348	44307682500	00	0.00	N	2	2900
159	20220221	38300	40500	42450	36750	1694962	66129941950	00	0.00	N	5	-2950
160	20220214	41250	40200	41850	39800	622580	25334553500	00	0.00	N	2	100
161	20220207	41150	42800	43600	40600	850918	35657679750	00	0.00	N	5	-1300
162	20220203	42450	43100	43450	41600	328348	13868942850	00	0.00	N	3	0
163	20220124	42450	50800	50900	39450	2273647	100359833800	00	0.00	N	5	-8550
164	20220117	51000	52100	53900	50400	964924	49838297700	00	0.00	N	5	-800
165	20220110	51800	53800	53900	50900	1107090	57841918500	00	0.00	N	5	-2200
166	20220103	54000	56600	58200	53000	998054	55134507200	00	0.00	N	5	-2300
167	20211227	56300	57000	57800	55500	795523	44774213500	00	0.00	N	5	-400
168	20211220	56700	56100	58500	53900	945577	53311991800	00	0.00	N	2	700
169	20211213	56000	58100	59400	55000	812086	45886910400	00	0.00	N	5	-1700
170	20211206	57700	55700	63300	55000	1570427	94056560800	00	0.00	N	2	1600
171	20211129	56100	55700	58100	53600	1018303	56900966400	00	0.00	N	5	-1700
172	20211122	57800	65400	66000	57000	1911124	116392977000	00	0.00	N	5	-7200
173	20211115	65000	55700	67500	55000	2739578	168818305000	00	0.00	N	2	10000
174	20211108	55000	56900	56900	50800	1762326	94898973300	00	0.00	N	5	-1300
175	20211101	56300	54900	59000	53800	1750894	99208205900	00	0.00	N	2	2200
176	20211025	54100	57200	60700	53700	1698365	96179821600	00	0.00	N	5	-3600
177	20211018	57700	62600	62600	57100	941034	56339720300	00	0.00	N	5	-3900
178	20211012	61600	57500	62400	53600	1319383	75944132000	00	0.00	N	2	4300
179	20211005	57300	58500	60300	56200	679379	39465525100	00	0.00	N	5	-2300
180	20210927	59600	68000	68000	59100	1279099	79832913900	00	0.00	N	5	-8300
181	20210923	67900	69500	69600	67600	189062	12945342300	00	0.00	N	5	-2000
182	20210913	69900	69800	70000	66000	808378	54913954600	00	0.00	N	5	-200
183	20210906	70100	71700	72800	69600	1013567	71761498400	00	0.00	N	2	200
184	20210830	69900	67900	76200	67500	1469464	105024540100	00	0.00	N	2	2000
185	20210823	67900	67200	70100	65400	679392	45871262100	00	0.00	N	2	900
186	20210817	67000	69300	71200	65500	990435	67786853800	00	0.00	N	5	-1000
187	20210809	68000	69000	72100	66500	1622234	111926796300	00	0.00	N	5	-600
188	20210802	68600	61200	68700	60000	1234203	79497147900	00	0.00	N	2	7400
189	20210726	61200	58800	64000	57600	1401919	84907454100	00	0.00	N	2	3100
190	20210719	58100	57900	60000	56600	672575	39001637300	00	0.00	N	5	-400
191	20210712	58500	58900	61300	57000	912270	53729279300	00	0.00	N	5	-100