KissMeData/020150/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	22000	22800	22950	22000	206623	4619202200	00	0.00	N	5	-650
3	20250428	22650	23750	24000	22300	224635	5197363850	00	0.00	N	5	-400
4	20250421	23050	22150	23450	21600	316895	7114963875	00	0.00	N	2	900
5	20250414	22150	22300	22800	21550	253928	5642155200	00	0.00	N	5	-150
6	20250407	22300	21900	22350	20100	555586	11844340375	00	0.00	N	5	-100
7	20250331	22400	23600	23800	20600	626778	13799898350	00	0.00	N	5	-1650
8	20250324	24050	26000	26550	24050	474939	12068964275	00	0.00	N	5	-1900
9	20250317	25950	26200	27525	25800	705457	18578322900	00	0.00	N	5	-150
10	20250310	26100	27900	28350	25500	509921	13640542775	00	0.00	N	5	-1800
11	20250304	27900	26500	28900	25500	634775	17250208850	00	0.00	N	2	650
12	20250224	27250	29200	30250	26950	885141	25175219250	00	0.00	N	5	-2550
13	20250217	29800	25800	31550	25650	1597383	46738916650	00	0.00	N	2	4200
14	20250210	25600	24000	26450	23350	1010151	25310710400	00	0.00	N	2	1500
15	20250203	24100	21900	25950	20250	1823960	41971917800	00	0.00	N	2	2000
16	20250131	22100	22900	23000	22100	113593	2539240650	00	0.00	N	5	-950
17	20250120	23050	24050	25850	22550	755836	18423555550	00	0.00	N	5	-750
18	20250113	23800	24100	24750	23400	330222	7919190850	00	0.00	N	5	-450
19	20250106	24250	24350	25500	24000	512260	12647762500	00	0.00	N	2	150
20	20241230	24100	23200	24300	22550	260524	6135728150	00	0.00	N	2	500
21	20241223	23600	24650	25600	23200	341546	8346448800	00	0.00	N	5	-1150
22	20241216	24750	24300	29900	24300	1863644	49483825500	00	0.00	N	2	950
23	20241209	23800	22100	23850	20900	622003	13871304450	00	0.00	N	2	1100
24	20241202	22700	24200	25000	22000	768258	18138209300	00	0.00	N	5	-1300
25	20241125	24000	26600	27650	23850	1047193	26990619700	00	0.00	N	5	-2600
26	20241118	26600	27200	28550	26100	754779	20471741850	00	0.00	N	5	-900
27	20241111	27500	33500	33750	25850	1242742	36729077000	00	0.00	N	5	-5700
28	20241104	33200	36200	36950	32450	808441	28042780600	00	0.00	N	5	-3100
29	20241028	36300	36750	39100	35600	502817	18848095800	00	0.00	N	5	-850
30	20241021	37150	37150	38150	34500	763995	27894388500	00	0.00	N	5	-250
31	20241014	37400	42200	42200	37050	758778	30006802050	00	0.00	N	5	-5150
32	20241007	42550	39400	43200	39400	892292	37438919100	00	0.00	N	2	3550
33	20240930	39000	43250	43400	39000	727020	29789317550	00	0.00	N	5	-4200
34	20240923	43200	38350	43700	38150	1364056	56658558300	00	0.00	N	2	4850
35	20240919	38350	39700	40300	38350	498496	19514746900	00	0.00	N	5	-1150
36	20240909	39500	38700	41450	38000	1111119	43958028900	00	0.00	N	5	-250
37	20240902	39750	39000	45650	38700	2811845	117497138900	00	0.00	N	2	600
38	20240826	39150	37250	39350	36100	1103038	41734037300	00	0.00	N	2	2150
39	20240819	37000	36500	38800	35100	1023834	37793055900	00	0.00	N	2	500
40	20240812	36500	33800	37750	33750	713170	25441593700	00	0.00	N	2	2950
41	20240805	33550	36100	36750	30500	1772319	58604561500	00	0.00	N	5	-4000
42	20240729	37550	36800	39600	36400	857400	32631529700	00	0.00	N	2	750
43	20240722	36800	44050	44150	36300	1584834	61893981800	00	0.00	N	5	-7250
44	20240715	44050	48000	48600	42950	1261741	57161293600	00	0.00	N	5	-3950
45	20240708	48000	52000	52100	47600	1465487	72618166000	00	0.00	N	5	-3700
46	20240701	51700	52500	56100	50600	1593354	84718933100	00	0.00	N	5	-1100
47	20240624	52800	56400	57700	51300	1741236	93565942900	00	0.00	N	5	-3000
48	20240617	55800	56300	59200	53800	2475107	141043835000	00	0.00	N	5	-100
49	20240610	55900	49350	58900	49350	5309640	291547474200	00	0.00	N	2	6700
50	20240603	49200	48200	51300	47000	1640663	80843655550	00	0.00	N	2	1600
51	20240527	47600	46000	50400	44200	2566909	121977903550	00	0.00	N	2	1900
52	20240520	45700	49650	50700	45600	1410531	67853076950	00	0.00	N	5	-3500
53	20240513	49200	46000	51000	44850	1342274	65430223600	00	0.00	N	2	3300
54	20240507	45900	45450	48900	44800	927850	43517279850	00	0.00	N	2	1100
55	20240429	44800	45200	47000	44200	707066	32135268850	00	0.00	N	5	-700
56	20240422	45500	45200	49400	43850	1728696	80493122050	00	0.00	N	2	3300
57	20240415	42200	43200	43850	40400	1071627	45092294750	00	0.00	N	5	-2450
58	20240408	44650	48550	49350	44100	1421370	66213921200	00	0.00	N	5	-2750
59	20240401	47400	49000	49850	46200	2052966	98027751750	00	0.00	N	5	-1600
60	20240325	49000	48900	52400	48350	2678088	134354482650	00	0.00	N	2	1200
61	20240318	47800	39300	49200	39300	3573229	161848964450	00	0.00	N	2	8500
62	20240311	39300	38200	40950	37250	1312848	51819524000	00	0.00	N	2	1300
63	20240304	38000	35000	39200	35000	1325096	49487212100	00	0.00	N	2	3200
64	20240226	34800	37100	37300	34800	398248	14240474750	00	0.00	N	5	-2100
65	20240219	36900	35500	39700	34200	1073072	40237123300	00	0.00	N	2	1300
66	20240213	35600	34800	36700	34450	527585	18636186150	00	0.00	N	2	1000
67	20240205	34600	33100	36000	31950	786932	26761290600	00	0.00	N	2	1450
68	20240129	33150	32550	33950	31000	652351	21346972050	00	0.00	N	2	700
69	20240122	32450	33900	34100	31400	800048	25939962000	00	0.00	N	5	-1450
70	20240115	33900	37500	37900	33300	917437	32354380200	00	0.00	N	5	-3650
71	20240108	37550	40400	40900	37000	824068	31756004300	00	0.00	N	5	-2850
72	20240102	40400	41700	42200	39850	516718	21006646100	00	0.00	N	5	-1650
73	20231226	42050	41100	42200	40300	293958	12095819200	00	0.00	N	2	1100
74	20231218	40950	42250	42400	40400	691778	28413471950	00	0.00	N	5	-1150
75	20231211	42100	42900	43500	41450	860593	36399531600	00	0.00	N	5	-750
76	20231204	42850	45500	45900	42200	742213	32678819400	00	0.00	N	5	-2050
77	20231127	44900	43900	46750	43050	2901394	130352229350	00	0.00	N	2	1100
78	20231120	43800	41400	45450	41200	803037	35492271600	00	0.00	N	2	2450
79	20231113	41350	40450	43250	39900	740110	30768815050	00	0.00	N	2	1150
80	20231106	40200	42650	45100	39750	1451655	62507270250	00	0.00	N	5	-300
81	20231030	40500	37500	41050	37500	1203982	47099476650	00	0.00	N	2	2500
82	20231023	38000	36800	40600	36650	1269119	48382725200	00	0.00	N	2	300
83	20231016	37700	39850	41700	37350	961224	38196883550	00	0.00	N	5	-2550
84	20231010	40250	39050	41250	38400	847590	33937823150	00	0.00	N	2	1750
85	20231004	38500	39350	39350	37050	968501	36862296550	00	0.00	N	5	-1300
86	20230925	39800	40050	41300	38850	747864	29794713450	00	0.00	N	5	-750
87	20230918	40550	45100	45550	40050	1467442	62672050200	00	0.00	N	5	-4600
88	20230911	45150	44100	45550	42100	1595310	69466811150	00	0.00	N	2	600
89	20230904	44550	48050	49250	44050	1653773	76936735950	00	0.00	N	5	-3950
90	20230828	48500	48650	50300	47950	995968	48655818200	00	0.00	N	2	250
91	20230821	48250	50100	52000	47100	1304110	63909705900	00	0.00	N	5	-1650
92	20230814	49900	58000	59100	49850	1299437	69412337700	00	0.00	N	5	-7600
93	20230807	57500	50500	58200	49750	1983066	107960172000	00	0.00	N	2	6200
94	20230731	51300	54300	57100	51200	1925249	104709012900	00	0.00	N	5	-3100
95	20230724	54400	52900	59700	51500	4274862	239069639500	00	0.00	N	2	900
96	20230717	53500	54900	56300	52700	2083421	113488022800	00	0.00	N	5	-800
97	20230710	54300	54400	55400	51500	1955399	104232696000	00	0.00	N	5	-400
98	20230703	54700	48200	58900	48200	4910587	266440446200	00	0.00	N	2	6500
99	20230626	48200	56600	56800	47050	2101583	106403035350	00	0.00	N	5	-8300
100	20230619	56500	59200	59800	55400	812916	46882265200	00	0.00	N	5	-2700
101	20230612	59200	60900	61900	58200	967034	58039806800	00	0.00	N	5	-1800
102	20230605	61000	59100	61300	58200	674713	40286907700	00	0.00	N	2	2400
103	20230530	58600	56400	59200	56400	894136	51556954300	00	0.00	N	2	2500
104	20230522	56100	55400	57800	54800	906511	51400596700	00	0.00	N	2	500
105	20230515	55600	58900	60300	54400	1447531	82924258100	00	0.00	N	5	-3900
106	20230508	59500	62100	64800	59200	1176540	72382166100	00	0.00	N	5	-900
107	20230502	60400	60300	61500	59100	507196	30630417800	00	0.00	N	2	200
108	20230424	60200	63500	64700	59800	1379706	85230359400	00	0.00	N	5	-3900
109	20230417	64100	69400	69400	63900	1894426	126402281400	00	0.00	N	5	-5200
110	20230410	69300	73600	74500	66100	2948600	206263041300	00	0.00	N	5	-3100
111	20230403	72400	70300	74000	67100	3718062	263973644300	00	0.00	N	2	3600
112	20230327	68800	64400	70300	63200	3138400	208626868200	00	0.00	N	2	4800
113	20230320	64000	62500	68000	61600	2468185	159566449900	00	0.00	N	2	1000
114	20230313	63000	62100	65400	61500	1740534	110009125000	00	0.00	N	2	400
115	20230306	62600	73400	75000	62100	3569956	244440628800	00	0.00	N	5	-8700
116	20230227	71300	60800	71300	60000	2297710	152388026600	00	0.00	N	2	9600
117	20230220	61700	62400	66300	60100	1867658	117181712500	00	0.00	N	3	0
118	20230213	61700	64000	65400	61500	1472414	93380949700	00	0.00	N	5	-2600
119	20230206	64300	64400	67000	63500	1404126	91496952300	00	0.00	N	5	-300
120	20230130	64600	64500	66100	62200	1114344	71552015400	00	0.00	N	2	200
121	20230125	64400	60300	64700	60000	800400	50303715100	00	0.00	N	2	4900
122	20230116	59500	58300	60400	57700	829784	49025667500	00	0.00	N	2	1700
123	20230109	57800	55200	60000	54700	1401275	80967006500	00	0.00	N	2	3200
124	20230102	54600	52000	54800	49600	1119357	58621256450	00	0.00	N	2	2700
125	20221226	51900	52600	54800	51000	950145	50133977300	00	0.00	N	5	-900
126	20221219	52800	57600	57800	52600	943809	51624992500	00	0.00	N	5	-5600
127	20221212	58400	58000	59400	55100	1120467	64435812000	00	0.00	N	2	100
128	20221205	58300	61400	61500	57200	966325	57176422600	00	0.00	N	5	-3000
129	20221128	61300	60800	63500	59400	963626	59228299300	00	0.00	N	2	400
130	20221121	60900	65000	65500	58700	1302648	79395449900	00	0.00	N	5	-4200
131	20221114	65100	65600	68000	63900	1463457	96110027700	00	0.00	N	2	100
132	20221107	65000	62000	66000	60300	1696371	106896749200	00	0.00	N	2	2600
133	20221031	62400	60700	65500	59100	2077173	128587137900	00	0.00	N	2	3000
134	20221024	59400	60000	61800	54100	2450288	142008946400	00	0.00	N	2	600
135	20221017	58800	55200	61900	54700	2683520	160115427100	00	0.00	N	2	2600
136	20221011	56200	54500	58000	52700	3023144	167203597100	00	0.00	N	2	2200
137	20221004	54000	51600	55100	50800	1391392	73740645900	00	0.00	N	2	3200
138	20220926	50800	57800	62300	50300	4168982	230297261100	00	0.00	N	5	-8400
139	20220919	59200	64900	65500	58900	1394500	86238530200	00	0.00	N	5	-5600
140	20220913	64800	68000	69400	64700	1137541	76293853600	00	0.00	N	5	-1800
141	20220905	66600	67900	68700	64700	1057886	70429490600	00	0.00	N	5	-2200
142	20220829	68800	69600	74300	68600	1776041	127285060100	00	0.00	N	5	-4200
143	20220822	73000	72600	77300	68400	2184310	158406447000	00	0.00	N	5	-1000
144	20220816	74000	78100	79500	71100	2055370	152888053300	00	0.00	N	5	-2800
145	20220808	76800	75700	77000	71900	1428500	107171339000	00	0.00	N	2	700
146	20220801	76100	74000	78000	73000	1177060	88781775500	00	0.00	N	2	2600
147	20220725	73500	71300	74700	70900	1052123	76376051700	00	0.00	N	2	1700
148	20220718	71800	69200	74300	67400	1366159	96919092300	00	0.00	N	2	3400
149	20220711	68400	69500	70100	65600	1423298	96451946500	00	0.00	N	5	-900
150	20220704	69300	68700	72800	64800	2449469	168676053300	00	0.00	N	2	800
151	20220627	68500	79200	80000	67200	3041808	223667358000	00	0.00	N	5	-9900
152	20220620	78400	79900	80700	69400	4121747	314933230400	00	0.00	N	5	-300
153	20220613	78700	81400	83200	73400	3231477	255386622900	00	0.00	N	5	-4000
154	20220607	82700	86200	87700	81900	1264230	106247220500	00	0.00	N	5	-4400
155	20220530	87100	79700	91800	78800	3363158	291194035200	00	0.00	N	2	8200
156	20220523	78900	95300	96700	77600	5007727	424144762800	00	0.00	N	5	-15800
157	20220516	94700	81500	96000	80800	2249789	201338522600	00	0.00	N	2	14500
158	20220509	80200	88100	88100	77000	1683054	135609738500	00	0.00	N	5	-7000
159	20220502	87200	86800	89600	84800	759736	66736167600	00	0.00	N	5	-800
160	20220425	88000	87000	88700	81700	1520417	129795394000	00	0.00	N	5	-1100
161	20220418	89100	93500	93600	87400	1279352	114811741000	00	0.00	N	5	-5200
162	20220411	94300	102500	102500	93100	1422360	136928711000	00	0.00	N	5	-8700
163	20220404	103000	95600	103500	94300	1825045	182830427200	00	0.00	N	2	7500
164	20220328	95500	90900	97000	89200	1599308	148877019400	00	0.00	N	2	6200
165	20220321	89300	87600	91000	85100	1078436	94995881000	00	0.00	N	2	2500
166	20220314	86800	85000	87700	80700	1473587	124708083900	00	0.00	N	2	1500
167	20220307	85300	88700	88700	83000	1193905	102545207600	00	0.00	N	5	-4900
168	20220228	90200	88900	93300	88100	893843	81454204700	00	0.00	N	2	900
169	20220221	89300	91400	93800	87200	1280402	116343203200	00	0.00	N	5	-4100
170	20220214	93400	93000	96400	89800	1326098	122652269200	00	0.00	N	5	-1700
171	20220207	95100	98200	101500	92200	1562692	152114640200	00	0.00	N	5	-3000
172	20220203	98100	96900	98800	94600	606362	58984920000	00	0.00	N	2	4400
173	20220124	93700	106500	107500	89700	1952429	191639949600	00	0.00	N	5	-14800
174	20220117	108500	112000	115500	106000	1148274	126445253500	00	0.00	N	5	-3500
175	20220110	112000	115000	116500	107500	1477104	165452407000	00	0.00	N	5	-5500
176	20220103	117500	136500	137000	115500	1500994	186350101000	00	0.00	N	5	-17500
177	20211227	135000	126500	136000	120500	1484956	192742123000	00	0.00	N	2	8500
178	20211220	126500	119500	129500	113000	1730324	211824370500	00	0.00	N	2	7000
179	20211213	119500	121500	124500	115500	1245611	148969321500	00	0.00	N	5	-2000
180	20211206	121500	121000	130500	118500	2077949	259302398000	00	0.00	N	5	-2000
181	20211129	123500	133500	148000	116000	5657002	732908199000	00	0.00	N	5	-13500
182	20211122	137000	129000	142500	123000	2785471	369509969000	00	0.00	N	2	6500
183	20211115	130500	112500	132000	106500	3965813	477971773500	00	0.00	N	2	21500
184	20211108	109000	102500	110500	101500	2665416	284034364000	00	0.00	N	2	6500
185	20211101	102500	100500	106500	94700	2238503	224072199600	00	0.00	N	2	2000
186	20211025	100500	104500	109000	99400	2409522	248161960200	00	0.00	N	5	-4000
187	20211018	104500	112000	118000	103000	3743505	412926183500	00	0.00	N	5	-6500
188	20211012	111000	104500	115500	102000	3055200	331336670000	00	0.00	N	2	6500
189	20211005	104500	102000	112000	95900	3684818	382208605100	00	0.00	N	2	1500
190	20210927	103000	87900	108000	87000	7905589	786216904000	00	0.00	N	2	16300
191	20210923	86700	82500	87400	81100	1247543	105588255500	00	0.00	N	2	4300
192	20210913	82400	76300	88000	76200	4902855	409605221600	00	0.00	N	2	5500
193	20210906	76900	75100	80000	74200	2091190	161554463600	00	0.00	N	2	2900
194	20210830	74000	76000	76500	72400	1334386	99048806400	00	0.00	N	5	-1300
195	20210823	75300	75500	78300	73500	1196524	90634176500	00	0.00	N	2	700
196	20210817	74600	80500	81000	73100	1640645	125816685100	00	0.00	N	5	-6100
197	20210809	80700	80500	89200	78800	2873032	235915751500	00	0.00	N	5	-200
198	20210802	80900	80500	82500	77100	1567375	125117765600	00	0.00	N	2	500
199	20210726	80400	84600	84700	79800	1643144	134271392800	00	0.00	N	5	-3500
200	20210719	83900	75600	86300	75500	5091482	419216281100	00	0.00	N	2	7100
201	20210712	76800	71700	78900	70100	2737445	204532798200	00	0.00	N	2	5800