KissMeData/181710/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	20350	18480	20650	18430	451580	8832562500	00	0.00	N	2	1930
3	20250210	18420	19500	20100	18240	444368	8498629760	00	0.00	N	5	-1080
4	20250203	19500	18560	20300	18430	380733	7445345270	00	0.00	N	2	870
5	20250131	18630	17880	19070	17880	74556	1395886710	00	0.00	N	2	790
6	20250120	17840	18910	18910	17820	172715	3149853800	00	0.00	N	5	-1040
7	20250113	18880	18850	19170	18610	155130	2919965600	00	0.00	N	2	30
8	20250106	18850	17730	19470	17660	218199	4055243310	00	0.00	N	2	1200
9	20241230	17650	17770	17900	17330	105246	1846597310	00	0.00	N	5	-250
10	20241223	17900	18590	19070	17680	205923	3797037250	00	0.00	N	5	-870
11	20241216	18770	19210	19400	18500	317444	5987315560	00	0.00	N	5	-440
12	20241209	19210	18100	19250	17200	533507	9762075200	00	0.00	N	2	1000
13	20241202	18210	17600	18580	17520	607694	11012616550	00	0.00	N	2	620
14	20241125	17590	17090	18040	16270	822416	13968616860	00	0.00	N	2	610
15	20241118	16980	16710	17340	16680	392300	6716608070	00	0.00	N	2	270
16	20241111	16710	16250	17570	15510	963743	15928460660	00	0.00	N	2	460
17	20241104	16250	16450	16810	16190	157485	2594098730	00	0.00	N	5	-200
18	20241028	16450	15810	16870	15750	239511	3947593260	00	0.00	N	2	780
19	20241021	15670	15900	16400	15640	251401	4017450510	00	0.00	N	5	-250
20	20241014	15920	16580	16760	15890	280285	4571794260	00	0.00	N	5	-660
21	20241007	16580	16930	17040	16470	168520	2803358170	00	0.00	N	5	-210
22	20240930	16790	17420	17690	16590	174033	2952548930	00	0.00	N	5	-800
23	20240923	17590	17090	17730	16730	246276	4238547490	00	0.00	N	2	670
24	20240919	16920	17630	17700	16920	261105	4511049300	00	0.00	N	5	-590
25	20240909	17510	17710	18140	17210	370652	6500810090	00	0.00	N	5	-470
26	20240902	17980	19940	20100	17910	342168	6475638710	00	0.00	N	5	-1960
27	20240826	19940	19750	19950	18610	211536	4155921280	00	0.00	N	2	190
28	20240819	19750	19400	19980	19390	217247	4283439970	00	0.00	N	2	370
29	20240812	19380	18900	19840	18890	239633	4671358800	00	0.00	N	2	470
30	20240805	18910	19100	19620	17270	694409	13071251950	00	0.00	N	5	-190
31	20240729	19100	19590	19770	19020	476366	9215548290	00	0.00	N	5	-490
32	20240722	19590	20750	20950	19520	430643	8662062450	00	0.00	N	5	-1060
33	20240715	20650	21000	21150	20300	398730	8264147500	00	0.00	N	5	-350
34	20240708	21000	20250	21550	20100	458331	9542626700	00	0.00	N	2	750
35	20240701	20250	20900	20950	19780	492386	9970179510	00	0.00	N	5	-500
36	20240624	20750	21700	21750	20400	366629	7646930900	00	0.00	N	5	-850
37	20240617	21600	21650	21900	21050	340926	7300918600	00	0.00	N	2	50
38	20240610	21550	22100	22500	21500	318602	7006108850	00	0.00	N	5	-750
39	20240603	22300	22100	22650	21950	117447	2613364500	00	0.00	N	2	350
40	20240527	21950	22650	22850	21700	213468	4741024650	00	0.00	N	5	-550
41	20240520	22500	23700	23700	22500	236436	5433615850	00	0.00	N	5	-1250
42	20240513	23750	24350	25050	23650	261117	6362035650	00	0.00	N	5	-600
43	20240507	24350	23400	25550	22900	573921	14091658850	00	0.00	N	2	1000
44	20240429	23350	22900	23800	22900	153987	3618914700	00	0.00	N	2	450
45	20240422	22900	22500	23100	22450	1150623	26193382950	00	0.00	N	2	400
46	20240415	22500	22800	22800	21900	223542	4974498600	00	0.00	N	5	-350
47	20240408	22850	22950	23250	22500	117542	2682328050	00	0.00	N	2	50
48	20240401	22800	24850	25200	22650	326707	7758892200	00	0.00	N	5	-1900
49	20240325	24700	25750	27150	24700	353142	9239842300	00	0.00	N	5	-950
50	20240318	25650	25350	26550	25050	306731	7941495150	00	0.00	N	2	300
51	20240311	25350	24750	25950	24600	459252	11583283100	00	0.00	N	2	600
52	20240304	24750	26750	27400	24600	543232	13971854200	00	0.00	N	5	-1800
53	20240226	26550	28500	28600	26550	376637	10398552450	00	0.00	N	5	-1800
54	20240219	28350	28000	29250	27700	688576	19599475100	00	0.00	N	2	200
55	20240213	28150	25500	28250	24050	1232127	32433340600	00	0.00	N	2	2750
56	20240205	25400	25550	27300	24900	599891	15650303950	00	0.00	N	5	-350
57	20240129	25750	21850	26700	21650	1794436	44236486200	00	0.00	N	2	4000
58	20240122	21750	20500	22000	20350	342166	7200430850	00	0.00	N	2	1400
59	20240115	20350	22750	22750	20150	734805	15444744150	00	0.00	N	5	-2550
60	20240108	22900	22200	23350	22150	226907	5184904850	00	0.00	N	2	750
61	20240102	22150	23200	23550	22000	191509	4334791100	00	0.00	N	5	-1200
62	20231226	23350	23000	23500	22800	109322	2533341250	00	0.00	N	2	450
63	20231218	22900	24200	24250	22850	288312	6790018250	00	0.00	N	5	-1300
64	20231211	24200	23400	24500	23000	407261	9704891650	00	0.00	N	2	800
65	20231204	23400	23300	23850	22200	394464	9058047800	00	0.00	N	2	250
66	20231127	23150	22900	23650	22850	235266	5467541550	00	0.00	N	2	250
67	20231120	22900	22500	23250	22350	152063	3474469500	00	0.00	N	2	500
68	20231113	22400	23100	23500	22050	222481	5041050550	00	0.00	N	5	-250
69	20231106	22650	22650	23750	22050	309048	7091518000	00	0.00	N	2	300
70	20231030	22350	20850	22550	20850	206921	4495676700	00	0.00	N	2	1350
71	20231023	21000	20900	21600	20000	231460	4802367100	00	0.00	N	5	-200
72	20231016	21200	22050	22500	20850	193640	4187072850	00	0.00	N	5	-900
73	20231010	22100	21900	22700	21600	116255	2577873700	00	0.00	N	2	350
74	20231004	21750	22500	22550	21500	112094	2458601300	00	0.00	N	5	-1000
75	20230925	22750	23000	23200	22100	104347	2362530200	00	0.00	N	5	-200
76	20230918	22950	24400	24800	22800	279266	6636012650	00	0.00	N	5	-1550
77	20230911	24500	25250	25800	24450	446769	11037106800	00	0.00	N	5	-750
78	20230904	25250	26000	26550	24950	189068	4837510650	00	0.00	N	5	-750
79	20230828	26000	25250	26750	24950	263672	6829735100	00	0.00	N	2	850
80	20230821	25150	25900	27050	25000	178917	4670678050	00	0.00	N	5	-750
81	20230814	25900	26100	26650	24600	184893	4755252750	00	0.00	N	5	-100
82	20230807	26000	26000	27400	25700	361291	9571619900	00	0.00	N	3	0
83	20230731	26000	24950	26650	24500	229500	5884436700	00	0.00	N	2	1050
84	20230724	24950	25850	25850	23350	310168	7509813650	00	0.00	N	5	-900
85	20230717	25850	24150	26900	24100	320867	8275598950	00	0.00	N	2	1550
86	20230710	24300	23100	24700	23050	230568	5532632200	00	0.00	N	2	1200
87	20230703	23100	24600	24850	22800	238570	5639774300	00	0.00	N	5	-1500
88	20230626	24600	25350	25550	24250	170937	4255648200	00	0.00	N	5	-750
89	20230619	25350	26000	26100	24800	203550	5162917650	00	0.00	N	5	-650
90	20230612	26000	26200	27200	25300	310755	8176234200	00	0.00	N	5	-100
91	20230605	26100	26950	27200	26050	139224	3688831600	00	0.00	N	5	-850
92	20230530	26950	27150	27250	26150	135724	3616335900	00	0.00	N	2	50
93	20230522	26900	27950	28000	26700	160061	4335115700	00	0.00	N	5	-1050
94	20230515	27950	28000	28350	26650	164663	4517607800	00	0.00	N	5	-450
95	20230508	28400	28200	28900	27150	282581	7971084350	00	0.00	N	2	300
96	20230502	28100	27250	28350	26850	143670	3965190750	00	0.00	N	2	950
97	20230424	27150	27050	27150	26050	167798	4462340800	00	0.00	N	2	100
98	20230417	27050	27100	27750	26650	162610	4424771000	00	0.00	N	5	-200
99	20230410	27250	26250	27450	25550	248770	6626521650	00	0.00	N	2	1000
100	20230403	26250	26300	27200	25750	177121	4663474600	00	0.00	N	5	-50
101	20230327	26300	27000	27050	25750	313532	8192271650	00	0.00	N	5	-750
102	20230320	27050	27000	29500	26700	358788	10038700300	00	0.00	N	2	50
103	20230313	27000	27550	27550	25800	495421	13230244600	00	0.00	N	5	-700
104	20230306	27700	29100	29400	26900	389313	11016693700	00	0.00	N	5	-1400
105	20230227	29100	28700	29850	28200	352754	10332338700	00	0.00	N	2	300
106	20230220	28800	28150	29500	28050	381262	11034470850	00	0.00	N	2	1250
107	20230213	27550	28550	28900	27200	246252	6885802050	00	0.00	N	5	-550
108	20230206	28100	29800	30000	27700	403176	11574622450	00	0.00	N	5	-1500
109	20230130	29600	29400	29850	27850	494688	14283579650	00	0.00	N	2	300
110	20230125	29300	25800	29450	25700	793543	22352015550	00	0.00	N	2	3550
111	20230116	25750	25700	26300	24700	241728	6184667100	00	0.00	N	2	100
112	20230109	25650	25700	25950	25100	194321	4966553200	00	0.00	N	2	200
113	20230102	25450	25300	26100	23950	316391	8019486450	00	0.00	N	2	550
114	20221226	24900	23550	25650	23100	332553	8097936550	00	0.00	N	2	1550
115	20221219	23350	24700	25350	23350	215549	5242929500	00	0.00	N	5	-1550
116	20221212	24900	24550	25600	24400	189509	4745147150	00	0.00	N	2	150
117	20221205	24750	24850	24950	23850	148025	3628898450	00	0.00	N	5	-100
118	20221128	24850	24650	25300	24100	172362	4274046800	00	0.00	N	2	350
119	20221121	24500	25000	25100	23150	209795	5029252850	00	0.00	N	5	-500
120	20221114	25000	24800	25300	24500	222513	5536190350	00	0.00	N	2	300
121	20221107	24700	23800	24900	23150	301273	7255605850	00	0.00	N	2	1150
122	20221031	23550	23450	24300	22900	193438	4564878500	00	0.00	N	2	400
123	20221024	23150	23300	24150	22800	200701	4710031800	00	0.00	N	2	350
124	20221017	22800	22000	25400	22000	818481	19236543150	00	0.00	N	2	1300
125	20221011	21500	22450	22500	20200	321810	6805924150	00	0.00	N	5	-1300
126	20221004	22800	21750	23800	21500	341204	7692682250	00	0.00	N	2	1300
127	20220926	21500	23200	23300	21300	441150	9731842050	00	0.00	N	5	-1850
128	20220919	23350	22750	24000	22350	324855	7515772050	00	0.00	N	2	650
129	20220913	22700	24450	24500	22450	455337	10612252300	00	0.00	N	5	-1300
130	20220905	24000	24500	25000	23900	171272	4155441200	00	0.00	N	5	-800
131	20220829	24800	25200	25650	24650	279594	7031392300	00	0.00	N	5	-1050
132	20220822	25850	27800	27800	25800	476352	12574432700	00	0.00	N	5	-2200
133	20220816	28050	29550	29650	27900	262068	7508228050	00	0.00	N	5	-1200
134	20220808	29250	28700	30200	28200	606152	17708714800	00	0.00	N	2	550
135	20220801	28700	27450	29250	26950	364055	10233354100	00	0.00	N	2	1400
136	20220725	27300	28000	28200	27100	327359	9006668750	00	0.00	N	5	-750
137	20220718	28050	28450	29500	27550	352807	9997978150	00	0.00	N	5	-400
138	20220711	28450	27800	29600	26650	799052	22619074850	00	0.00	N	2	800
139	20220704	27650	29050	30050	26800	1057624	29580729800	00	0.00	N	5	-1400
140	20220627	29050	29300	29950	27950	634397	18452239850	00	0.00	N	2	200
141	20220620	28850	27500	30050	25650	1124837	31736018550	00	0.00	N	2	1450
142	20220613	27400	31100	31250	27150	582425	16714801750	00	0.00	N	5	-4450
143	20220607	31850	32050	32300	31150	195479	6210054800	00	0.00	N	5	-50
144	20220530	31900	32200	32450	30700	306061	9698807100	00	0.00	N	2	100
145	20220523	31800	30050	32400	30000	493890	15558829500	00	0.00	N	2	1750
146	20220516	30050	30150	30650	28850	507176	15209556850	00	0.00	N	2	100
147	20220509	29950	34100	34600	29450	849590	26471142200	00	0.00	N	5	-4600
148	20220502	34550	34800	35800	34150	191578	6693152850	00	0.00	N	5	-650
149	20220425	35200	35500	36100	34800	335631	11859588005	00	0.00	N	5	-600
150	20220418	35800	36000	37300	35400	371634	13448515150	00	0.00	N	5	-50
151	20220411	35850	36500	38950	35650	527768	19339219850	00	0.00	N	5	-800
152	20220404	36650	37000	39600	36500	665168	25436984200	00	0.00	N	5	-150
153	20220328	36800	37150	37900	36350	376942	13964005350	00	0.00	N	3	0
154	20220321	36800	36750	37550	35800	363290	13330418050	00	0.00	N	2	150
155	20220314	36650	37750	37750	35000	572310	20710158950	00	0.00	N	5	-1050
156	20220307	37700	36700	37750	34400	470177	17044124700	00	0.00	N	2	1900
157	20220228	35800	35350	37750	34750	377414	13772297600	00	0.00	N	2	300
158	20220221	35500	36050	36050	33650	451991	15708843950	00	0.00	N	5	-500
159	20220214	36000	34850	37000	33700	668916	23429659450	00	0.00	N	2	500
160	20220207	35500	37150	39450	34700	1026551	38339872350	00	0.00	N	5	-1450
161	20220203	36950	34750	39250	34750	570981	21080100950	00	0.00	N	2	2900
162	20220124	34050	39900	40100	32950	1368301	48612746150	00	0.00	N	5	-7550
163	20220117	41600	40100	41800	38600	410463	16507252050	00	0.00	N	2	1100
164	20220110	40500	40000	42900	39100	600685	24553696750	00	0.00	N	2	50
165	20220103	40450	45000	45050	40000	635457	26670975800	00	0.00	N	5	-4550
166	20211227	45000	46895	47364	42982	1749565	78007471850	00	0.00	N	5	-3616
167	20211220	48616	48929	49972	47469	1303551	63434679800	00	0.00	N	5	-470
168	20211213	49086	50650	52685	45904	2400369	119355165600	00	0.00	N	5	-1252
169	20211206	50338	46425	51850	43713	2271807	108864043700	00	0.00	N	2	3443
170	20211129	46895	44860	48407	44652	1809843	84344379700	00	0.00	N	2	209
171	20211122	46686	48251	49294	46164	1841334	88070208400	00	0.00	N	5	-2713
172	20211115	49399	48981	52685	46790	3388048	169970757400	00	0.00	N	2	105
173	20211108	49294	39957	50077	39592	7378850	348222308100	00	0.00	N	2	9076
174	20211101	40218	42722	43661	39748	2588263	109141930600	00	0.00	N	5	-1512
175	20211025	41730	39331	43817	38079	2883217	119701481000	00	0.00	N	2	2816
176	20211018	38914	37818	39227	37401	523860	20119216300	00	0.00	N	2	1200
177	20211012	37714	35627	37975	34480	466379	17051131600	00	0.00	N	2	1878
178	20211005	35836	36149	36358	34949	364440	12929406000	00	0.00	N	5	-574
179	20210927	36410	36097	37297	35836	412219	15090485100	00	0.00	N	2	522
180	20210923	35888	37088	37244	35888	162792	5962490400	00	0.00	N	5	-1617
181	20210913	37505	35314	37505	35158	447677	16143006300	00	0.00	N	2	1930
182	20210906	35575	36879	37192	35419	413747	15010188900	00	0.00	N	5	-1252
183	20210830	36827	36618	37401	36566	394464	14574944200	00	0.00	N	2	261
184	20210823	36566	35471	36931	35262	444202	16130003900	00	0.00	N	2	1617
185	20210817	34949	36879	37088	34897	701301	25272643200	00	0.00	N	5	-1930
186	20210809	36879	40061	40374	36566	1287453	48732651200	00	0.00	N	5	-3234
187	20210802	40113	40218	40374	39122	424292	16894086200	00	0.00	N	5	-157
188	20210726	40270	42096	42356	39800	665605	27390801600	00	0.00	N	5	-1721
189	20210719	41991	42878	43243	41730	721877	30630010800	00	0.00	N	5	-1148
190	20210712	43139	41678	43817	41261	733067	31317929600	00	0.00	N	2	1617