KissMeData/000720/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250414	39350	37900	39850	37450	3210699	125126188850	00	0.00	N	2	1150
3	20250407	38200	35000	38200	33950	3959866	144335655225	00	0.00	N	2	2500
4	20250331	35700	34550	36500	34250	3768328	134842725000	00	0.00	N	2	1000
5	20250324	34700	33700	35500	33200	2865047	99080542400	00	0.00	N	2	500
6	20250317	34200	32700	34450	31650	2617464	87786722575	00	0.00	N	2	1600
7	20250310	32600	35650	36050	32250	5144647	173954148025	00	0.00	N	5	-3050
8	20250304	35650	33150	36500	32700	3733111	130373065625	00	0.00	N	2	2150
9	20250224	33500	35300	36300	33050	6772628	233796188500	00	0.00	N	5	-1800
10	20250217	35300	34900	37550	33950	6907917	247702620900	00	0.00	N	2	700
11	20250210	34600	32150	35000	31600	5859384	195756658500	00	0.00	N	2	2200
12	20250203	32400	30650	32800	29800	5765161	180482844300	00	0.00	N	2	1350
13	20250131	31050	30600	31350	30150	2004842	61619658200	00	0.00	N	5	-450
14	20250120	31500	26400	31500	25850	10373925	301625067100	00	0.00	N	2	4900
15	20250113	26600	26550	26850	25750	2588405	67981830000	00	0.00	N	5	-50
16	20250106	26650	25900	26700	25200	2915803	75605298800	00	0.00	N	2	800
17	20241230	25850	25400	25950	25250	812439	20835052750	00	0.00	N	2	350
18	20241223	25500	25900	26250	25200	984810	25444805100	00	0.00	N	5	-300
19	20241216	25800	26350	26450	25450	1573148	40705536200	00	0.00	N	5	-400
20	20241209	26200	25150	26200	24100	3281642	82518267100	00	0.00	N	2	500
21	20241202	25700	27600	27950	25100	4253165	113796613650	00	0.00	N	5	-1750
22	20241125	27450	28400	28850	27100	13246603	367793559850	00	0.00	N	5	-850
23	20241118	28300	28450	29300	27850	2865450	81447547050	00	0.00	N	5	-600
24	20241111	28900	29450	29600	28100	2755788	79276696650	00	0.00	N	5	-350
25	20241104	29250	28100	29650	27850	2979988	85928106050	00	0.00	N	2	1150
26	20241028	28100	27850	28600	27600	1246119	35064418600	00	0.00	N	2	50
27	20241021	28050	30300	30300	27800	1989616	57316500100	00	0.00	N	5	-2100
28	20241014	30150	29950	30450	29400	2028736	60669619400	00	0.00	N	2	250
29	20241007	29900	30100	30850	29800	1232716	37263330550	00	0.00	N	5	-150
30	20240930	30050	30900	31050	30000	820774	24983743300	00	0.00	N	5	-700
31	20240923	30750	30950	31300	30300	1420737	43692844150	00	0.00	N	5	-200
32	20240919	30950	31600	31800	30700	838404	26029948450	00	0.00	N	5	-300
33	20240909	31250	29850	31350	29550	1594786	48358303500	00	0.00	N	2	1100
34	20240902	30150	32100	32400	30000	1756875	54802258300	00	0.00	N	5	-1850
35	20240826	32000	32400	33000	31750	2091837	67697598800	00	0.00	N	5	-150
36	20240819	32150	30850	32350	30550	2330883	73539749050	00	0.00	N	2	1400
37	20240812	30750	30950	31500	30550	1591719	49147817700	00	0.00	N	5	-200
38	20240805	30950	32150	32250	29050	3610003	110306138050	00	0.00	N	5	-1450
39	20240729	32400	33050	34150	32250	2760845	91572860700	00	0.00	N	5	-550
40	20240722	32950	32550	33200	31900	2627717	85462601950	00	0.00	N	2	350
41	20240715	32600	32100	34900	32100	6218987	208343266900	00	0.00	N	2	650
42	20240708	31950	31800	32900	31700	2196070	70395981100	00	0.00	N	2	50
43	20240701	31900	32050	33250	31700	2146141	69429250150	00	0.00	N	5	-150
44	20240624	32050	32300	32350	31450	1296095	41325297650	00	0.00	N	5	-250
45	20240617	32300	32750	32900	31900	1822335	58832245600	00	0.00	N	5	-300
46	20240610	32600	33000	33600	32250	1899429	62302479450	00	0.00	N	5	-450
47	20240603	33050	33450	33950	33050	980527	32685394150	00	0.00	N	5	-150
48	20240527	33200	33550	34900	33050	1847372	62711033200	00	0.00	N	5	-300
49	20240520	33500	34400	34650	33450	1070389	36245719800	00	0.00	N	5	-750
50	20240513	34250	34950	35600	34200	1182139	41217281750	00	0.00	N	5	-550
51	20240507	34800	35250	36000	34750	1691529	59937672950	00	0.00	N	5	-450
52	20240429	35250	34700	35750	34650	1933024	68212953700	00	0.00	N	2	650
53	20240422	34600	33600	34850	33450	2883447	98836746850	00	0.00	N	2	1350
54	20240415	33250	32400	33450	31200	1929570	62120341400	00	0.00	N	2	550
55	20240408	32700	32600	33400	32550	1443129	47592686450	00	0.00	N	3	0
56	20240401	32700	33050	33350	32200	1758112	57664552650	00	0.00	N	5	-300
57	20240325	33000	33850	33900	33000	1953193	65055828900	00	0.00	N	5	-1100
58	20240318	34100	34500	34600	33500	2034994	69389343550	00	0.00	N	5	-400
59	20240311	34500	34000	34800	33050	2764176	93614580100	00	0.00	N	2	400
60	20240304	34100	34550	34600	33300	2021688	68387817350	00	0.00	N	5	-600
61	20240226	34700	35050	35500	33500	3022959	104044389700	00	0.00	N	2	1050
62	20240219	33650	34600	35350	33600	2808054	96203075350	00	0.00	N	5	-100
63	20240213	33750	34200	34900	33200	1603136	54032123900	00	0.00	N	5	-200
64	20240205	33950	34400	35200	33450	2100210	71774508150	00	0.00	N	5	-450
65	20240129	34400	33100	35250	33000	4217272	144912639658	00	0.00	N	2	1300
66	20240122	33100	33100	33400	31200	2829593	90897481150	00	0.00	N	2	100
67	20240115	33000	34500	34650	32500	1616814	53877551400	00	0.00	N	5	-1550
68	20240108	34550	33650	34950	33450	2051658	70290027300	00	0.00	N	2	700
69	20240102	33850	34500	34700	33750	1726990	59233191250	00	0.00	N	5	-1050
70	20231226	34900	35050	35150	33950	1790180	62060400550	00	0.00	N	2	150
71	20231218	34750	35900	35900	34550	2301846	80494152600	00	0.00	N	5	-1200
72	20231211	35950	36250	36350	35200	1510001	54162556300	00	0.00	N	5	-150
73	20231204	36100	36200	36900	35150	1604887	57916791750	00	0.00	N	2	250
74	20231127	35850	36900	37500	35600	1967969	71578627550	00	0.00	N	5	-1000
75	20231120	36850	36800	37800	36600	1785008	66373081800	00	0.00	N	2	150
76	20231113	36700	35300	36700	35000	1881745	67766855950	00	0.00	N	2	1600
77	20231106	35100	35100	35950	34650	1704453	59928254200	00	0.00	N	2	600
78	20231030	34500	33650	34550	33250	2006177	68008104650	00	0.00	N	2	550
79	20231023	33950	37350	37350	33900	4763149	165788065200	00	0.00	N	5	-3500
80	20231016	37450	35400	37700	35100	2868206	105295684750	00	0.00	N	2	1700
81	20231010	35750	35900	36750	35300	2070288	74633739950	00	0.00	N	3	0
82	20231004	35750	35750	36550	35450	1123511	40329177200	00	0.00	N	5	-500
83	20230925	36250	36150	36950	35100	1258791	45416531400	00	0.00	N	5	-200
84	20230918	36450	37400	37850	35750	2548014	94617754900	00	0.00	N	5	-850
85	20230911	37300	36150	37300	35300	2603686	94876673400	00	0.00	N	2	1400
86	20230904	35900	35900	36600	35150	1749489	62593401250	00	0.00	N	2	300
87	20230828	35600	34100	36550	34100	3413446	122042976450	00	0.00	N	2	2100
88	20230821	33500	34500	35150	33300	2482900	84676103250	00	0.00	N	5	-1200
89	20230814	34700	36000	36500	34350	1830418	64266286700	00	0.00	N	5	-1400
90	20230807	36100	36450	36500	35200	2258869	80895599550	00	0.00	N	5	-400
91	20230731	36500	37200	38150	36100	3031396	112797442800	00	0.00	N	5	-500
92	20230724	37000	38150	38250	36000	4797646	178127616450	00	0.00	N	5	-700
93	20230717	37700	38750	39550	36850	6509753	248607137000	00	0.00	N	2	200
94	20230710	37500	35050	37600	34900	3504047	127928117700	00	0.00	N	2	2850
95	20230703	34650	38400	39200	34550	5221060	191802288500	00	0.00	N	5	-3450
96	20230626	38100	42700	44400	37300	14257425	582403367950	00	0.00	N	5	-300
97	20230619	38400	38750	40800	38350	3453147	136844808400	00	0.00	N	5	-200
98	20230612	38600	39300	39850	37950	2403834	93421139800	00	0.00	N	5	-700
99	20230605	39300	38500	39750	38500	1713614	67105101050	00	0.00	N	2	1100
100	20230530	38200	39450	39550	37750	1769213	67977136050	00	0.00	N	5	-850
101	20230522	39050	39950	41400	38950	2158195	86697065950	00	0.00	N	5	-700
102	20230515	39750	38650	40150	38250	1548243	60573049750	00	0.00	N	2	550
103	20230508	39200	40200	41650	39000	2269089	91783841400	00	0.00	N	5	-1250
104	20230502	40450	40900	41000	39750	1254293	50707533600	00	0.00	N	5	-550
105	20230424	41000	41450	42200	39850	2632991	107658425000	00	0.00	N	5	-50
106	20230417	41050	39450	41300	38650	2668997	106260949600	00	0.00	N	2	1400
107	20230410	39650	38600	40000	37900	2543532	99316006050	00	0.00	N	2	1050
108	20230403	38600	36950	38700	36850	3294759	125047987100	00	0.00	N	2	2150
109	20230327	36450	35900	37250	35300	2558209	92230045475	00	0.00	N	2	650
110	20230320	35800	36450	37900	35500	2179051	79626163700	00	0.00	N	5	-400
111	20230313	36200	36300	37650	35050	3268665	119461663100	00	0.00	N	5	-150
112	20230306	36350	37050	37150	35400	2421300	88101406100	00	0.00	N	5	-450
113	20230227	36800	37550	37750	36250	1829364	67395628550	00	0.00	N	5	-1200
114	20230220	38000	37650	39500	37150	3341023	129286737900	00	0.00	N	2	600
115	20230213	37400	37600	37950	36100	2505233	92699671100	00	0.00	N	5	-150
116	20230206	37550	37750	37900	36000	2848242	104989486800	00	0.00	N	5	-200
117	20230130	37750	39000	39100	37400	2900067	110604327650	00	0.00	N	5	-1200
118	20230125	38950	38950	39650	37300	2178635	83803824900	00	0.00	N	2	350
119	20230116	38600	37950	38650	35700	3942849	145931737250	00	0.00	N	2	1100
120	20230109	37500	37800	38800	36850	3787762	142718184850	00	0.00	N	5	-100
121	20230102	37600	35150	38300	32550	4058367	144530464550	00	0.00	N	2	2700
122	20221226	34900	34850	36350	34600	1847685	65485424450	00	0.00	N	3	0
123	20221219	34900	35500	35750	34600	2064819	72801237700	00	0.00	N	5	-800
124	20221212	35700	38150	38300	35300	3151201	115026655000	00	0.00	N	5	-2900
125	20221205	38600	39700	39900	38050	2189248	85164428050	00	0.00	N	5	-1050
126	20221128	39650	40000	42100	39100	2651059	107253126750	00	0.00	N	5	-450
127	20221121	40100	41050	41050	39400	2578603	103286238300	00	0.00	N	5	-950
128	20221114	41050	43500	44450	40650	5703199	240417028450	00	0.00	N	5	-2000
129	20221107	43050	38500	43400	38450	4584762	186907242800	00	0.00	N	2	4850
130	20221031	38200	35500	38750	34550	5326718	198622167750	00	0.00	N	2	3100
131	20221024	35100	34900	36100	33000	5326062	184221392900	00	0.00	N	2	950
132	20221017	34150	36450	37600	34100	6250292	221407428900	00	0.00	N	5	-3700
133	20221011	37850	38400	38450	35800	2295446	84872676650	00	0.00	N	5	-1350
134	20221004	39200	38050	39850	37700	1811464	70629187050	00	0.00	N	2	1700
135	20220926	37500	40850	41200	37300	3028612	117445363400	00	0.00	N	5	-4250
136	20220919	41750	44100	44750	41550	2546300	109733103350	00	0.00	N	5	-2350
137	20220913	44100	44400	45100	42750	2649847	116469826650	00	0.00	N	2	600
138	20220905	43500	44900	45650	43250	2261943	100048376850	00	0.00	N	5	-1550
139	20220829	45050	47500	48950	44550	5312783	248695941350	00	0.00	N	5	-3850
140	20220822	48900	45450	49250	45150	4357160	205820538800	00	0.00	N	2	2850
141	20220816	46050	48300	48400	45500	2845134	133481296750	00	0.00	N	5	-2000
142	20220808	48050	42200	48600	41800	7427663	344235834450	00	0.00	N	2	5900
143	20220801	42150	42050	42700	41350	1561782	65815998250	00	0.00	N	3	0
144	20220725	42150	39500	42850	39500	2567068	106970745050	00	0.00	N	2	2400
145	20220718	39750	37450	40250	37400	1936935	75582898750	00	0.00	N	2	2750
146	20220711	37000	39400	39550	36100	2184661	82579068450	00	0.00	N	5	-2550
147	20220704	39550	42250	42250	38250	3185567	126871801650	00	0.00	N	5	-2150
148	20220627	41700	37550	42600	37200	3567603	144924049100	00	0.00	N	2	4400
149	20220620	37300	40300	40350	35400	2854813	107056538858	00	0.00	N	5	-2850
150	20220613	40150	41700	42450	39150	3006294	122642903750	00	0.00	N	5	-2350
151	20220607	42500	42200	43150	41150	1864919	78869188550	00	0.00	N	2	400
152	20220530	42100	42450	43500	41800	1985615	84501241350	00	0.00	N	3	0
153	20220523	42100	41500	42850	40650	2310929	97143732700	00	0.00	N	2	1000
154	20220516	41100	42600	42700	40150	2077127	85870345600	00	0.00	N	5	-1350
155	20220509	42450	43850	44350	40900	2470755	104125774550	00	0.00	N	5	-1900
156	20220502	44350	44550	45350	43900	1347802	60223980250	00	0.00	N	5	-200
157	20220425	44550	43600	44950	41900	2467740	107591296050	00	0.00	N	2	400
158	20220418	44150	44300	44800	43300	2104758	92549583800	00	0.00	N	3	0
159	20220411	44150	44600	45500	43800	1890295	84358742800	00	0.00	N	5	-800
160	20220404	44950	47200	47250	43850	2617831	119282235650	00	0.00	N	5	-2500
161	20220328	47450	47900	48450	46850	2672328	127131611350	00	0.00	N	5	-350
162	20220321	47800	49050	49100	47300	3101745	149006637650	00	0.00	N	5	-650
163	20220314	48450	49850	51100	47350	4903160	239782653200	00	0.00	N	5	-950
164	20220307	49400	45150	49400	43800	5883904	277470657550	00	0.00	N	2	4000
165	20220228	45400	42600	45950	42300	3098057	137731381100	00	0.00	N	2	2800
166	20220221	42600	41450	43550	41100	2335156	99429304750	00	0.00	N	2	550
167	20220214	42050	41900	42950	40650	2431174	101461993000	00	0.00	N	5	-250
168	20220207	42300	42350	44000	41250	2418368	103157934300	00	0.00	N	5	-400
169	20220203	42700	42450	42900	40850	1543735	64927548200	00	0.00	N	2	500
170	20220124	42200	42400	42950	38500	4300785	175181680600	00	0.00	N	5	-700
171	20220117	42900	44750	44800	41600	3775103	161979651600	00	0.00	N	5	-1950
172	20220110	44850	46750	46950	44450	3941163	178834290200	00	0.00	N	5	-2000
173	20220103	46850	45200	47500	45050	4777236	222046879750	00	0.00	N	2	2400
174	20211227	44450	45400	45600	44050	2912272	130463686150	00	0.00	N	5	-900
175	20211220	45350	47700	47750	45100	3597902	164571971850	00	0.00	N	5	-2450
176	20211213	47800	49850	50300	46850	2979269	142913866750	00	0.00	N	5	-2150
177	20211206	49950	48050	51200	47950	2634314	131286774200	00	0.00	N	2	1650
178	20211129	48300	44950	48600	43850	2679484	122611067700	00	0.00	N	2	1850
179	20211122	46450	48350	49400	46450	2343853	112241234750	00	0.00	N	5	-1650
180	20211115	48100	50500	50900	47850	1899976	93520179150	00	0.00	N	5	-2100
181	20211108	50200	50900	51400	48850	1644542	82234681650	00	0.00	N	5	-400
182	20211101	50600	50600	52400	50100	1876220	96302387500	00	0.00	N	2	300
183	20211025	50300	50700	52000	50100	1853065	94369807500	00	0.00	N	5	-300
184	20211018	50600	51800	51900	49850	1508474	76503671500	00	0.00	N	5	-1100
185	20211012	51700	49800	52000	49100	1332330	67355654050	00	0.00	N	2	1750
186	20211005	49950	49900	51800	49100	1873817	94089717500	00	0.00	N	5	-350
187	20210927	50300	53000	54200	50000	2468647	127726545800	00	0.00	N	5	-2900
188	20210923	53200	55000	55300	52600	1228621	66208243100	00	0.00	N	5	-3000
189	20210913	56200	53100	56600	51800	3138850	171907753700	00	0.00	N	2	2700
190	20210906	53500	55100	55200	52000	2000773	107002151400	00	0.00	N	5	-1500
191	20210830	55000	50983	55500	50886	3728344	198984257400	00	0.00	N	2	4600
192	20210823	50400	47772	51178	46945	2805909	139127914350	00	0.00	N	2	3309
193	20210817	47091	50691	50789	46848	2917110	141412137550	00	0.00	N	5	-3406
194	20210809	50497	53416	53416	49718	3034153	155695477200	00	0.00	N	5	-2530
195	20210802	53027	53513	53708	52345	2342712	123853668500	00	0.00	N	5	-194
196	20210726	53221	53513	54389	52248	4277721	228131206800	00	0.00	N	5	-584
197	20210719	53805	56237	56627	52735	4120466	226058869500	00	0.00	N	5	-3016
198	20210712	56821	56140	57600	55459	2971450	167482290000	00	0.00	N	2	1265