KissMeData/039200/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	29000	26150	30700	25750	1791602	51896995050	00	0.00	N	2	2300
3	20250131	26700	27450	27600	26700	105625	2848008950	00	0.00	N	5	-750
4	20250120	27450	27500	27700	26100	894469	24143216750	00	0.00	N	2	250
5	20250113	27200	25600	27650	24700	1237160	32367274200	00	0.00	N	2	1450
6	20250106	25750	24300	26850	23950	1764226	45014616350	00	0.00	N	2	1250
7	20241230	24500	23450	25050	23200	418499	10210563400	00	0.00	N	2	1050
8	20241223	23450	24950	25700	22800	1003397	24080941300	00	0.00	N	5	-400
9	20241216	23850	23600	25300	23300	1158649	28135932750	00	0.00	N	2	550
10	20241209	23300	22650	23650	21700	1104607	24921787900	00	0.00	N	2	250
11	20241202	23050	24200	24550	21600	894475	20871300500	00	0.00	N	5	-950
12	20241125	24000	24050	25200	23500	743629	18087458800	00	0.00	N	5	-50
13	20241118	24050	23800	25350	23400	1016217	24812715500	00	0.00	N	2	200
14	20241111	23850	25650	25900	23150	1570001	38649975900	00	0.00	N	5	-2100
15	20241104	25950	27550	29050	25400	1644880	44230267150	00	0.00	N	5	-1550
16	20241028	27500	29350	29900	27100	1924656	54561504900	00	0.00	N	5	-1200
17	20241021	28700	40050	40300	28450	5478828	182163662650	00	0.00	N	5	-11400
18	20241014	40100	40500	43600	38100	5411129	222592130800	00	0.00	N	2	300
19	20241007	39800	39300	40000	37350	2620944	101092781550	00	0.00	N	2	1750
20	20240930	38050	33850	38700	33850	2463169	88997110650	00	0.00	N	2	5200
21	20240923	32850	38000	38250	32700	2405633	85171351050	00	0.00	N	5	-4750
22	20240919	37600	36300	39450	35250	1720860	64506316550	00	0.00	N	2	1900
23	20240909	35700	33000	38200	32900	2388247	85421595800	00	0.00	N	2	1800
24	20240902	33900	42700	42950	32850	4521509	173524767200	00	0.00	N	5	-8050
25	20240826	41950	41500	43700	37400	11631856	478674157450	00	0.00	N	2	2000
26	20240819	39950	42750	45850	35550	11381047	450002174950	00	0.00	N	5	-3000
27	20240812	42950	41600	43700	37200	2499450	100161477000	00	0.00	N	2	1400
28	20240805	41550	39700	42000	34250	1660622	65765755900	00	0.00	N	2	1200
29	20240729	40350	41250	43850	39550	1673688	69890635850	00	0.00	N	5	-900
30	20240722	41250	41750	43600	40250	1464112	61461659350	00	0.00	N	5	-750
31	20240715	42000	43900	44900	41200	2155190	93207230300	00	0.00	N	5	-1650
32	20240708	43650	43750	44600	40950	2906232	124481623950	00	0.00	N	2	750
33	20240701	42900	37550	44450	36400	6370876	255644866300	00	0.00	N	2	5350
34	20240624	37550	34650	37950	34000	1905295	67944572550	00	0.00	N	2	2900
35	20240617	34650	33050	35300	32050	1722059	58201248950	00	0.00	N	2	1600
36	20240610	33050	37850	38500	32950	2499131	87518238450	00	0.00	N	5	-4450
37	20240603	37500	31500	38600	31000	5806272	212235974350	00	0.00	N	2	6900
38	20240527	30600	32000	32050	29500	1310602	40205072000	00	0.00	N	5	-600
39	20240520	31200	33400	35200	31000	3564411	118296518400	00	0.00	N	5	-1600
40	20240513	32800	29200	33800	28350	1984949	62365072550	00	0.00	N	2	3850
41	20240507	28950	31600	31650	28000	1399567	40915048050	00	0.00	N	5	-2200
42	20240429	31150	30200	31750	29900	932874	28760953350	00	0.00	N	2	950
43	20240422	30200	28200	31500	28200	2271604	68781670050	00	0.00	N	2	2150
44	20240415	28050	28150	29400	27500	1374710	38975553050	00	0.00	N	5	-300
45	20240408	28350	28350	28500	25100	1391484	37325758250	00	0.00	N	2	100
46	20240401	28250	27850	29800	26850	2211697	62562231750	00	0.00	N	2	650
47	20240325	27600	28650	29800	26800	2322157	65902639200	00	0.00	N	5	-500
48	20240318	28100	27250	29600	26400	2738301	77078624250	00	0.00	N	2	850
49	20240311	27250	27750	30000	26800	5113709	144733031850	00	0.00	N	2	1250
50	20240304	26000	22300	26700	22300	3862729	95394103000	00	0.00	N	2	3850
51	20240226	22150	23650	24700	21950	2665024	62442279700	00	0.00	N	5	-700
52	20240219	22850	19150	24350	19150	4299224	96196151080	00	0.00	N	2	3810
53	20240213	19040	19020	19570	18750	484570	9253928300	00	0.00	N	5	-70
54	20240205	19110	19600	19650	18600	390653	7398886310	00	0.00	N	5	-550
55	20240129	19660	20050	20200	18540	719087	13840996850	00	0.00	N	5	-330
56	20240122	19990	20300	20800	19410	522800	10494913260	00	0.00	N	5	-110
57	20240115	20100	20700	21000	19810	455194	9231074630	00	0.00	N	5	-650
58	20240108	20750	21450	22000	20650	628836	13331032300	00	0.00	N	5	-800
59	20240102	21550	22900	23300	21150	723481	16072058200	00	0.00	N	5	-1500
60	20231226	23050	22950	24000	21100	1091492	24909499550	00	0.00	N	2	650
61	20231218	22400	20950	23300	20450	1384624	30508320850	00	0.00	N	2	1750
62	20231211	20650	20300	21200	19710	890781	18124819930	00	0.00	N	2	500
63	20231204	20150	19180	20700	18000	1293330	25176147050	00	0.00	N	2	1120
64	20231127	19030	19310	19340	18700	666115	12646034220	00	0.00	N	5	-120
65	20231120	19150	19630	19900	19050	682074	13218850300	00	0.00	N	5	-550
66	20231113	19700	20650	20700	19490	683493	13651367430	00	0.00	N	5	-450
67	20231106	20150	19720	21600	19660	1444666	29932228900	00	0.00	N	2	750
68	20231030	19400	19030	19850	18330	1506762	28746654080	00	0.00	N	2	340
69	20231023	19060	22100	22300	18300	3996049	77961754010	00	0.00	N	5	-2790
70	20231016	21850	26850	27400	18150	5699591	126280190270	00	0.00	N	5	-5250
71	20231010	27100	30300	31300	26550	3125778	89698351700	00	0.00	N	5	-2650
72	20231004	29750	32000	32800	27750	2420138	72687240900	00	0.00	N	2	550
73	20230925	29200	26900	29500	26500	976960	27429103700	00	0.00	N	2	2400
74	20230918	26800	28500	29650	26300	1516829	42179843300	00	0.00	N	5	-2050
75	20230911	28850	30000	34200	28100	4941612	152928493200	00	0.00	N	5	-350
76	20230904	29200	27000	30450	26700	2188200	61564896550	00	0.00	N	2	2400
77	20230828	26800	30800	31500	26700	2741561	77928503850	00	0.00	N	5	-3650
78	20230821	30450	30550	32050	29700	1271781	39095847000	00	0.00	N	5	-150
79	20230814	30600	33450	33950	28250	1999517	61648918250	00	0.00	N	5	-2700
80	20230807	33300	32350	34900	31500	2528603	84776832250	00	0.00	N	2	1050
81	20230731	32250	33250	36000	30000	4895055	164130450900	00	0.00	N	2	300
82	20230724	31950	26200	32250	26100	6396515	184564801800	00	0.00	N	2	5900
83	20230717	26050	20200	27050	19980	3555711	86238405680	00	0.00	N	2	5700
84	20230710	20350	20550	21450	20050	805619	16538151400	00	0.00	N	5	-400
85	20230703	20750	23450	23550	19870	1047284	22551736800	00	0.00	N	5	-2450
86	20230626	23200	21550	24250	21300	1043812	23587353100	00	0.00	N	2	1550
87	20230619	21650	22900	22900	21000	611545	13472752150	00	0.00	N	5	-1300
88	20230612	22950	23600	24050	22050	962025	22123576600	00	0.00	N	5	-700
89	20230605	23650	24600	24700	22950	726921	17302726700	00	0.00	N	5	-900
90	20230530	24550	24800	25150	23300	919000	22176851000	00	0.00	N	2	50
91	20230522	24500	24200	26000	23950	1564285	39003439500	00	0.00	N	2	300
92	20230515	24200	21850	24750	21450	1214472	28440610850	00	0.00	N	2	2300
93	20230508	21900	22550	22900	20750	3343459	73562822600	00	0.00	N	5	-300
94	20230502	22200	21450	22600	21050	523794	11426750450	00	0.00	N	2	1000
95	20230424	21200	22350	23050	20750	1336371	29283155450	00	0.00	N	5	-1150
96	20230417	22350	24550	25400	21500	3352379	78258925200	00	0.00	N	5	-1250
97	20230410	23600	22000	27250	21000	5060261	122873699800	00	0.00	N	2	2600
98	20230403	21000	17910	21200	17000	2036124	38601354780	00	0.00	N	2	2870
99	20230327	18130	18080	18440	17300	773692	13789908100	00	0.00	N	2	140
100	20230320	17990	18960	19460	17710	800238	14983695810	00	0.00	N	5	-970
101	20230313	18960	18860	19810	18000	1229804	22936764900	00	0.00	N	2	100
102	20230306	18860	18100	19270	17660	1183018	21871876410	00	0.00	N	2	760
103	20230227	18100	18020	18370	17560	979133	17529257630	00	0.00	N	5	-120
104	20230220	18220	20700	22650	16800	2712774	52398782890	00	0.00	N	5	-2480
105	20230213	20700	21400	21950	20400	876347	18556849500	00	0.00	N	5	-800
106	20230206	21500	20650	22150	19550	1773687	37312288680	00	0.00	N	2	650
107	20230130	20850	18780	21150	18060	1673109	32813664140	00	0.00	N	2	2040
108	20230125	18810	18050	19200	17780	592487	10945326780	00	0.00	N	2	860
109	20230116	17950	18250	18350	17050	700794	12445463700	00	0.00	N	3	0
110	20230109	17950	16600	18600	16600	922535	16155897300	00	0.00	N	2	1400
111	20230102	16550	17700	18250	16100	1074780	18168993500	00	0.00	N	5	-750
112	20221226	17300	17400	18650	16800	1088695	19206913150	00	0.00	N	3	0
113	20221219	17300	18150	18350	16900	839406	14802333200	00	0.00	N	5	-850
114	20221212	18150	19700	19850	18050	678595	12777575550	00	0.00	N	5	-1600
115	20221205	19750	19600	21200	19050	1616725	32321241550	00	0.00	N	2	600
116	20221128	19150	17450	21900	17400	2005256	39190002850	00	0.00	N	2	1650
117	20221121	17500	19450	19950	17500	651139	11972479450	00	0.00	N	5	-1950
118	20221114	19450	17550	21400	17300	1470403	29012789500	00	0.00	N	2	1850
119	20221107	17600	16350	17700	16050	991132	16573584950	00	0.00	N	2	1450
120	20221031	16150	17850	18300	15850	790601	13650965200	00	0.00	N	5	-1650
121	20221024	17800	17500	18350	17200	541323	9618253450	00	0.00	N	2	600
122	20221017	17200	19650	19750	16800	1043391	19041343400	00	0.00	N	5	-2650
123	20221011	19850	19200	22700	19200	1573852	32726984450	00	0.00	N	2	350
124	20221004	19500	18700	19800	18450	520587	9895776800	00	0.00	N	2	1000
125	20220926	18500	17956	19700	17700	866137	16016263250	00	0.00	N	2	13
126	20220919	18487	18053	18874	17715	629323	11493186500	00	0.00	N	2	434
127	20220913	18053	18632	19260	17763	364147	6703245000	00	0.00	N	5	-290
128	20220905	18343	18825	19356	17812	580495	10691877250	00	0.00	N	5	-627
129	20220829	18970	18825	20032	16991	3071362	56795656000	00	0.00	N	5	-4200
130	20220822	23170	24376	24570	23121	936703	21926186500	00	0.00	N	5	-1448
131	20220816	24618	26645	26983	24328	694420	17548859450	00	0.00	N	5	-2027
132	20220808	26645	29300	29590	26645	920383	25436613200	00	0.00	N	5	-2462
133	20220801	29107	27176	29397	25487	1083146	30143188400	00	0.00	N	2	1738
134	20220725	27369	26163	27466	25969	287060	7673472100	00	0.00	N	2	965
135	20220718	26404	27707	27900	26404	353215	9578135600	00	0.00	N	5	-627
136	20220711	27031	27080	28576	26404	760786	20783084600	00	0.00	N	5	-145
137	20220704	27176	25921	27466	25004	568471	15038583750	00	0.00	N	2	1207
138	20220627	25969	23990	27369	23604	818353	21106148900	00	0.00	N	2	1786
139	20220620	24183	24087	24425	22397	1038244	24198184100	00	0.00	N	2	289
140	20220613	23894	25825	26114	23170	890679	21736110400	00	0.00	N	5	-2703
141	20220607	26597	27466	27900	26259	504157	13561300000	00	0.00	N	5	-1255
142	20220530	27852	27176	28962	27128	769033	21594804600	00	0.00	N	2	724
143	20220523	27128	26838	28721	26694	1147797	32073606500	00	0.00	N	2	97
144	20220516	27031	24280	27225	23652	1034015	26513041400	00	0.00	N	2	2558
145	20220509	24473	24473	24714	22977	743189	17781397050	00	0.00	N	5	-290
146	20220502	24763	25969	26356	24425	373735	9508878400	00	0.00	N	5	-1544
147	20220425	26307	24618	26307	24039	690937	17454671900	00	0.00	N	2	1448
148	20220418	24859	25197	26500	24666	486536	12453770600	00	0.00	N	5	-338
149	20220411	25197	26114	26114	24183	681295	17041791700	00	0.00	N	5	-1062
150	20220404	26259	27128	27225	25294	729165	19119915800	00	0.00	N	5	-193
151	20220328	26452	28142	28142	25969	836233	22506788700	00	0.00	N	5	-1400
152	20220321	27852	28721	28721	27031	786853	21839756700	00	0.00	N	5	-724
153	20220314	28576	29155	29783	27852	839887	24153058600	00	0.00	N	5	-724
154	20220307	29300	28480	29638	27176	610487	17516552450	00	0.00	N	2	531
155	20220228	28769	29059	29928	28431	503981	14646736200	00	0.00	N	5	-483
156	20220221	29252	29542	29735	27755	705461	20318818550	00	0.00	N	5	-676
157	20220214	29928	28335	30748	27997	652495	19258742000	00	0.00	N	2	869
158	20220207	29059	32052	32245	28914	645943	19713395950	00	0.00	N	5	-2993
159	20220203	32052	31569	33017	30748	268014	8571061550	00	0.00	N	2	773
160	20220124	31279	32872	33210	29445	912188	28493526800	00	0.00	N	5	-1545
161	20220117	32824	32245	33500	31279	580892	18952727250	00	0.00	N	2	579
162	20220110	32245	31955	34079	30941	1018487	32974169250	00	0.00	N	2	145
163	20220103	32100	35527	35575	31279	1738396	57002916700	00	0.00	N	5	-3234
164	20211227	35334	34369	38568	34369	2585439	93816337200	00	0.00	N	2	579
165	20211220	34755	35479	37361	33838	1995009	71625804600	00	0.00	N	5	-1158
166	20211213	35913	35720	37410	34320	2417865	87600839550	00	0.00	N	2	434
167	20211206	35479	28528	36541	27707	2673507	89013022250	00	0.00	N	2	6903
168	20211129	28576	26597	28576	25535	687266	18564406700	00	0.00	N	2	772
169	20211122	27804	28914	29493	27562	666437	18938960950	00	0.00	N	5	-1062
170	20211115	28866	29011	30603	28335	631186	18481326750	00	0.00	N	5	-96
171	20211108	28962	31279	32293	28383	617388	18511910350	00	0.00	N	5	-2510
172	20211101	31472	29011	31665	28866	752433	23015042950	00	0.00	N	2	2558
173	20211025	28914	29879	30941	28817	430319	12841060300	00	0.00	N	5	-1159
174	20211018	30073	30024	31376	29252	596372	18168378250	00	0.00	N	5	-48
175	20211012	30121	29300	30845	26645	846754	24395011250	00	0.00	N	2	821
176	20211005	29300	30121	30893	28817	904521	26737849250	00	0.00	N	5	-821
177	20210927	30121	32824	33500	30121	1167107	36986737700	00	0.00	N	5	-3379
178	20210923	33500	35479	35913	33114	518659	17704228350	00	0.00	N	5	-1979
179	20210913	35479	33982	38086	33982	1676974	60574268400	00	0.00	N	2	1159
180	20210906	34320	37603	37651	33838	1249116	44365548200	00	0.00	N	5	-3235
181	20210830	37555	33548	39244	32824	2582459	95435096700	00	0.00	N	2	4538
182	20210823	33017	36686	37555	31665	3302157	113149853700	00	0.00	N	5	-3138
183	20210817	36155	34707	37168	34272	1713338	61721813700	00	0.00	N	2	1014
184	20210809	35141	32727	36010	30652	2385029	80337549000	00	0.00	N	2	2172
185	20210802	32969	32776	33789	32245	840877	27529048700	00	0.00	N	2	193
186	20210726	32776	33548	33548	32534	737133	24202450150	00	0.00	N	5	-627
187	20210719	33403	33210	34320	32390	990282	33084425700	00	0.00	N	3	0
188	20210712	33403	35141	35720	33403	1222016	41731466100	00	0.00	N	5	-1835