KissMeData/214370/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	28200	28500	29850	27300	645408	18373100900	00	0.00	N	5	-550
3	20250113	28750	29600	31300	28250	534170	15871526650	00	0.00	N	5	-1250
4	20250106	30000	31300	33800	29150	1184844	37398849450	00	0.00	N	5	-1750
5	20241230	31750	27200	33250	27000	1145432	34977011750	00	0.00	N	2	4150
6	20241223	27600	26950	29500	26600	880333	24712702300	00	0.00	N	2	650
7	20241216	26950	24150	27600	23600	1055047	26895501350	00	0.00	N	2	2650
8	20241209	24300	22850	25250	22000	605594	14437614550	00	0.00	N	2	1000
9	20241202	23300	23800	25300	22300	614975	14638405900	00	0.00	N	5	-500
10	20241125	23800	22250	24650	21950	926224	21920155750	00	0.00	N	2	1600
11	20241118	22200	18060	23400	17330	1581404	33386791420	00	0.00	N	2	4140
12	20241111	18060	16650	19400	16280	735069	13500128570	00	0.00	N	2	1210
13	20241104	16850	16550	17760	16310	259870	4446592210	00	0.00	N	2	500
14	20241028	16350	16700	16990	16130	206308	3409711920	00	0.00	N	5	-190
15	20241021	16540	17230	17240	16120	277298	4602143490	00	0.00	N	5	-610
16	20241014	17150	17300	18280	16750	312421	5445987780	00	0.00	N	5	-150
17	20241007	17300	19560	19630	17300	415644	7647648510	00	0.00	N	5	-2340
18	20240930	19640	19430	19870	18830	214251	4165525790	00	0.00	N	2	400
19	20240923	19240	18500	19570	18430	375230	7195068400	00	0.00	N	2	570
20	20240919	18670	18930	19470	18670	177829	3373700530	00	0.00	N	5	-250
21	20240909	18920	15620	19080	15600	553884	9891254060	00	0.00	N	2	3070
22	20240902	15850	17050	18100	15760	474016	8029224120	00	0.00	N	5	-1350
23	20240826	17200	16970	17300	16250	278935	4674288260	00	0.00	N	2	330
24	20240819	16870	17050	17640	16740	320654	5472993880	00	0.00	N	5	-180
25	20240812	17050	16120	17190	15750	340065	5561268770	00	0.00	N	2	650
26	20240805	16400	20000	20100	14850	2055392	34506237040	00	0.00	N	5	-4100
27	20240729	20500	24100	24900	19600	1875972	40971837030	00	0.00	N	5	-3600
28	20240722	24100	24050	24600	23400	517503	12360276000	00	0.00	N	5	-100
29	20240715	24200	23500	24650	22850	929494	22287326900	00	0.00	N	2	500
30	20240708	23700	21700	24150	21700	706953	16321102050	00	0.00	N	2	1750
31	20240701	21950	21850	23500	21500	529761	11810954800	00	0.00	N	2	100
32	20240624	21850	24000	24500	21700	727607	16679151150	00	0.00	N	5	-2050
33	20240617	23900	23200	24750	22600	769231	18186165550	00	0.00	N	2	700
34	20240610	23200	23050	26100	22300	2842308	68875192100	00	0.00	N	5	-100
35	20240603	23300	21700	24500	21500	1495331	35022740350	00	0.00	N	2	1900
36	20240527	21400	21500	21850	20650	322761	6841440800	00	0.00	N	5	-150
37	20240520	21550	22400	23350	21200	551502	12357162700	00	0.00	N	5	-850
38	20240513	22400	21500	23500	20600	580689	12831469000	00	0.00	N	2	1000
39	20240507	21400	22550	22550	20800	327677	7052513200	00	0.00	N	5	-800
40	20240429	22200	21650	22450	21300	207576	4573171250	00	0.00	N	2	800
41	20240422	21400	20500	21600	20400	348785	7367970550	00	0.00	N	2	1150
42	20240415	20250	22600	22700	19260	992747	20373224390	00	0.00	N	5	-2450
43	20240408	22700	21600	23100	20850	487769	10650713350	00	0.00	N	2	1150
44	20240401	21550	23000	24300	21400	838795	19076782800	00	0.00	N	5	-1250
45	20240325	22800	22650	24450	22400	868171	20190430000	00	0.00	N	2	100
46	20240318	22700	23650	25200	22300	1061916	25213050200	00	0.00	N	5	-1250
47	20240311	23950	21600	26600	21600	2502165	61753844650	00	0.00	N	2	2350
48	20240304	21600	23400	23800	20850	701081	15502320350	00	0.00	N	5	-1650
49	20240226	23250	24350	24650	22900	532817	12625679200	00	0.00	N	5	-1250
50	20240219	24500	25000	26950	24050	590129	14826725050	00	0.00	N	5	-750
51	20240213	25250	22750	26250	22750	1092115	27378675000	00	0.00	N	2	2950
52	20240205	22300	22550	23650	21600	539329	12128991250	00	0.00	N	5	-250
53	20240129	22550	21150	22800	20850	603348	13068817800	00	0.00	N	2	1700
54	20240122	20850	22900	22900	20350	701629	15111598550	00	0.00	N	5	-1800
55	20240115	22650	24500	24500	22100	621668	14508748750	00	0.00	N	5	-1450
56	20240108	24100	25150	25550	23800	604457	14945624300	00	0.00	N	5	-1000
57	20240102	25100	27500	28050	24700	604255	15697907200	00	0.00	N	5	-2400
58	20231226	27500	27150	28150	26850	379150	10397656350	00	0.00	N	2	550
59	20231218	26950	30000	30300	26850	631240	17941826050	00	0.00	N	5	-3050
60	20231211	30000	28350	30650	27400	974834	28569867500	00	0.00	N	2	1050
61	20231204	28950	29400	29450	27200	578590	16181906500	00	0.00	N	5	-200
62	20231127	29150	27300	29700	27200	738815	20722675350	00	0.00	N	2	1650
63	20231120	27500	26400	27700	26300	424861	11532599750	00	0.00	N	2	900
64	20231113	26600	28150	28150	23000	1248239	31602387700	00	0.00	N	5	-850
65	20231106	27450	28350	29800	26700	1036947	29239871800	00	0.00	N	2	250
66	20231030	27200	27700	28250	26250	703686	19136466150	00	0.00	N	5	-500
67	20231023	27700	28500	29650	26900	844943	23785190550	00	0.00	N	5	-800
68	20231016	28500	30600	31650	28350	1094775	32670057950	00	0.00	N	5	-2200
69	20231010	30700	37000	37500	30300	1845418	59308056650	00	0.00	N	5	-6150
70	20231004	36850	37950	37950	35500	555510	20285961050	00	0.00	N	5	-1750
71	20230925	38600	38050	38600	36250	350407	13031016250	00	0.00	N	2	550
72	20230918	38050	41650	41650	36750	1105046	42855502450	00	0.00	N	5	-4400
73	20230911	42450	43200	44250	40600	1747146	74339222050	00	0.00	N	5	-750
74	20230904	43200	40000	43700	38250	1630382	67651599650	00	0.00	N	2	2750
75	20230828	40450	39000	42950	34800	3215707	123838023200	00	0.00	N	2	1200
76	20230821	39250	40600	44000	38150	1066228	43635174550	00	0.00	N	5	-1350
77	20230814	40600	40600	40600	40600	0	0	00	0.00	N	3	0
78	20230807	40600	39800	44800	38200	1708877	70191622500	00	0.00	N	2	800
79	20230731	39800	44900	44900	39400	1483615	61845145200	00	0.00	N	5	-5100
80	20230724	44900	50700	50800	42600	1841025	83418541500	00	0.00	N	5	-6800
81	20230717	51700	45000	53400	44900	1235555	61175553000	00	0.00	N	2	6300
82	20230710	45400	47500	47500	44600	1052455	48305707500	00	0.00	N	5	-2400
83	20230703	47800	52000	52800	46300	1618880	78181221000	00	0.00	N	5	-4100
84	20230626	51900	46400	53000	45300	1290510	63671761500	00	0.00	N	2	5900
85	20230619	46000	45000	47300	43400	1170795	53626863000	00	0.00	N	2	500
86	20230612	45500	38680	47800	38160	2566560	110027908400	00	0.00	N	2	7000
87	20230605	38500	39100	39760	38200	547176	21170936000	00	0.00	N	5	-600
88	20230530	39100	37200	40500	36380	1125576	43310409800	00	0.00	N	2	1980
89	20230522	37120	39400	40100	36560	1069675	40955305500	00	0.00	N	5	-2240
90	20230515	39360	40700	41000	38180	1118445	44171625300	00	0.00	N	5	-1740
91	20230508	41100	42800	44000	40500	991645	41829377000	00	0.00	N	5	-500
92	20230502	41600	42000	43400	39760	878922	36478443800	00	0.00	N	5	-900
93	20230424	42500	42000	43400	38820	1088660	44633303100	00	0.00	N	2	500
94	20230417	42000	45100	46500	40900	1792760	77961419000	00	0.00	N	5	-2800
95	20230410	44800	42500	48900	41100	2966150	134197071000	00	0.00	N	2	2400
96	20230403	42400	39820	44200	39640	2304700	96829643600	00	0.00	N	2	3400
97	20230327	39000	36620	41900	35760	1910250	73407106800	00	0.00	N	2	2300
98	20230320	36700	35760	41700	35600	2734120	105402273100	00	0.00	N	2	920
99	20230313	35780	36820	37020	33760	1894735	67217708000	00	0.00	N	5	-1380
100	20230306	37160	35980	41100	34460	2571495	95369428700	00	0.00	N	2	1800
101	20230227	35360	36420	36980	34500	1789996	63669513800	00	0.00	N	5	-1580
102	20230220	36940	34440	39800	34420	1825215	68109158700	00	0.00	N	2	2000
103	20230213	34940	37000	37700	33700	1604945	57097720800	00	0.00	N	5	-2200
104	20230206	37140	36740	39980	35480	1992675	74425041000	00	0.00	N	5	-360
105	20230130	37500	27000	38100	26460	4982870	166075910300	00	0.00	N	2	10140
106	20230125	27360	28860	28980	27140	1052512	29373735400	00	0.00	N	5	-1440
107	20230116	28800	26400	29140	25820	1684015	46444809800	00	0.00	N	2	2420
108	20230109	26380	26400	26880	24300	1557900	39851637300	00	0.00	N	2	80
109	20230102	26300	27620	29000	25480	1462550	39309551000	00	0.00	N	5	-1120
110	20221226	27420	26400	29900	26400	2764316	77878468700	00	0.00	N	2	1020
111	20221219	26400	26400	27800	24240	2704795	69984218100	00	0.00	N	5	-60
112	20221212	26460	28740	28980	26160	1378090	37467676000	00	0.00	N	5	-2440
113	20221205	28900	24740	29540	24060	2967785	81203011200	00	0.00	N	2	4940
114	20221128	23960	23160	24780	21320	1688925	39090052300	00	0.00	N	2	760
115	20221121	23200	22460	24180	21940	1741070	39976912900	00	0.00	N	2	820
116	20221114	22380	20900	22900	20340	1339555	29359538700	00	0.00	N	2	1540
117	20221107	20840	20180	23840	19600	2700665	58446042600	00	0.00	N	2	480
118	20221031	20360	18900	20700	17800	1032995	20041961300	00	0.00	N	2	1600
119	20221024	18760	19540	20040	18240	999085	18911581000	00	0.00	N	5	-360
120	20221017	19120	22020	22680	19040	2135620	43751113500	00	0.00	N	5	-3860
121	20221011	22980	21220	22980	20200	1514511	32377731400	00	0.00	N	2	900
122	20221004	22080	23960	25880	21120	1974976	46372881800	00	0.00	N	5	-920
123	20220926	23000	26300	26580	22760	2001950	49405235700	00	0.00	N	5	-3800
124	20220919	26800	29400	30100	26200	1584740	44255573700	00	0.00	N	5	-2920
125	20220913	29720	30540	32580	28520	2074361	63933331500	00	0.00	N	5	-660
126	20220905	30380	26500	30500	25620	2279641	64418984800	00	0.00	N	2	4020
127	20220829	26360	24320	26740	23580	1699510	42649566200	00	0.00	N	2	1160
128	20220822	25200	25340	26260	23680	1784865	44692464000	00	0.00	N	5	-460
129	20220816	25660	28160	28420	25460	1343401	36021758100	00	0.00	N	5	-2240
130	20220808	27900	28320	30620	27140	2250465	64556756800	00	0.00	N	5	-800
131	20220801	28700	28000	30000	27200	1822740	51832893300	00	0.00	N	2	400
132	20220725	28300	22740	29900	22580	4047310	106534782400	00	0.00	N	2	5520
133	20220718	22780	19100	23620	18800	2813605	61043425300	00	0.00	N	2	3280
134	20220711	19500	19960	20280	18620	828505	15970132900	00	0.00	N	5	-420
135	20220704	19920	18780	20740	18380	1195360	23646279100	00	0.00	N	2	1420
136	20220627	18500	20520	20520	18420	1316745	25422799200	00	0.00	N	5	-1360
137	20220620	19860	19380	20080	17740	1676040	31559868900	00	0.00	N	2	1140
138	20220613	18720	20660	20780	18320	1933140	37186377900	00	0.00	N	5	-2620
139	20220607	21340	21380	22080	20020	941386	19849690400	00	0.00	N	2	780
140	20220530	20560	20960	21720	20280	739041	15366609600	00	0.00	N	5	-220
141	20220523	20780	20400	22260	19860	1300665	27137010600	00	0.00	N	2	320
142	20220516	20460	19740	23760	19180	3277365	69662400000	00	0.00	N	2	720
143	20220509	19740	20820	21680	17980	2655045	52580038300	00	0.00	N	5	-1060
144	20220502	20800	25520	25900	19600	1748441	39414673900	00	0.00	N	5	-5200
145	20220425	26000	22960	26600	22480	1658950	41423182800	00	0.00	N	2	3140
146	20220418	22860	22460	24560	21800	1300255	29892225600	00	0.00	N	5	-80
147	20220411	22940	22100	25500	21680	3040315	70952787900	00	0.00	N	2	340
148	20220404	22600	19700	22940	17840	4799395	98691199000	00	0.00	N	2	3020
149	20220328	19580	14860	20660	14700	7187230	133921673900	00	0.00	N	2	4580
150	20220321	15000	10800	15740	10520	4063435	55207859500	00	0.00	N	2	4200
151	20220314	10800	10640	13000	10080	1196980	13953012600	00	0.00	N	2	220
152	20220307	10580	11720	11740	10500	288136	3168374300	00	0.00	N	5	-1140
153	20220228	11720	11740	11900	11420	114206	1328686700	00	0.00	N	5	-140
154	20220221	11860	12060	12160	11700	169980	2017105100	00	0.00	N	5	-140
155	20220214	12000	12260	12320	11460	390685	4615346300	00	0.00	N	5	-460
156	20220207	12460	12460	12600	12260	115360	1435028200	00	0.00	N	5	-120
157	20220203	12580	12720	12820	12000	185758	2311491200	00	0.00	N	5	-140
158	20220124	12720	13060	13360	12420	250295	3236794300	00	0.00	N	5	-600
159	20220117	13320	13260	13400	12640	161500	2134272900	00	0.00	N	2	20
160	20220110	13300	12920	13360	12680	168790	2190683400	00	0.00	N	2	200
161	20220103	13100	13240	13280	12800	148330	1929513100	00	0.00	N	5	-200
162	20211227	13300	13300	13560	13120	173746	2311326900	00	0.00	N	2	20
163	20211220	13280	13120	15060	12600	693685	9461314400	00	0.00	N	2	200
164	20211213	13080	13120	13140	12780	146935	1900123800	00	0.00	N	2	100
165	20211206	12980	12980	13180	12700	124415	1612810900	00	0.00	N	5	-140
166	20211129	13120	13360	13380	12320	306460	3912491900	00	0.00	N	5	-240
167	20211122	13360	13660	13720	13220	130600	1754394100	00	0.00	N	5	-180
168	20211115	13540	13440	13720	13120	174825	2340109800	00	0.00	N	2	180
169	20211108	13360	13340	13560	13040	184295	2453696100	00	0.00	N	2	100
170	20211101	13260	13440	13680	13220	190355	2544761000	00	0.00	N	5	-180
171	20211025	13440	13980	14200	13420	244450	3364116800	00	0.00	N	5	-700
172	20211018	14140	13580	14200	13140	508435	6933491400	00	0.00	N	2	620
173	20211012	13520	13320	13820	13180	245906	3309705800	00	0.00	N	5	-100
174	20211005	13620	13960	14100	13380	296731	4075119900	00	0.00	N	5	-480
175	20210927	14100	14280	14700	13940	448875	6398281300	00	0.00	N	5	-280
176	20210923	14380	14980	14980	14320	245278	3586347400	00	0.00	N	5	-700
177	20210913	75400	75500	80300	72800	214477	16530786400	00	0.00	N	2	1600
178	20210906	73800	72100	76500	71000	153436	11376991200	00	0.00	N	2	2400
179	20210830	71400	71400	73500	69600	71493	5089986600	00	0.00	N	2	500
180	20210823	70900	71000	75300	69600	123341	9003073900	00	0.00	N	2	200
181	20210817	70700	71600	77200	70200	212373	15601251300	00	0.00	N	5	-900
182	20210809	71600	73500	74700	70600	143999	10426104400	00	0.00	N	5	-1800
183	20210802	73400	68400	76200	66600	334427	24292594900	00	0.00	N	2	6000
184	20210726	67400	68000	68300	66300	65189	4388267400	00	0.00	N	5	-600
185	20210719	68000	68000	69400	66800	65163	4429818800	00	0.00	N	5	-600
186	20210712	68600	67600	69300	65500	74568	5044345200	00	0.00	N	2	1100