KissMeData/001820/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	29400	28150	29600	27150	182896	5177712900	00	0.00	N	2	550
3	20250131	28850	29000	29350	28550	55559	1599922850	00	0.00	N	5	-700
4	20250120	29550	29000	30850	28700	337136	10060397150	00	0.00	N	2	750
5	20250113	28800	29750	30000	28500	161875	4724478850	00	0.00	N	5	-950
6	20250106	29750	27600	31350	27600	460228	13821611950	00	0.00	N	2	2200
7	20241230	27550	26750	27950	26500	56039	1530280350	00	0.00	N	2	700
8	20241223	26850	26200	28050	26200	107023	2914912200	00	0.00	N	2	750
9	20241216	26100	27200	28750	26100	172281	4742234600	00	0.00	N	5	-1100
10	20241209	27200	24000	27300	23150	230529	5814674550	00	0.00	N	2	2400
11	20241202	24800	26350	26800	24050	212147	5434695700	00	0.00	N	5	-1800
12	20241125	26600	26950	28200	26400	126373	3445459550	00	0.00	N	5	-350
13	20241118	26950	26850	28050	26350	280494	7623362050	00	0.00	N	2	150
14	20241111	26800	31650	32550	26450	437910	12467933150	00	0.00	N	5	-5600
15	20241104	32400	32000	33150	31800	129719	4208052350	00	0.00	N	2	400
16	20241028	32000	32500	34150	31850	166362	5460397950	00	0.00	N	5	-750
17	20241021	32750	34800	34950	32600	177485	5965267300	00	0.00	N	5	-2100
18	20241014	34850	35650	37000	34300	200336	7161401600	00	0.00	N	5	-800
19	20241007	35650	34400	37350	34050	279720	10053854550	00	0.00	N	2	1450
20	20240930	34200	36400	36400	33750	142252	4944418650	00	0.00	N	5	-2150
21	20240923	36350	33950	37000	33800	208372	7383084550	00	0.00	N	2	2450
22	20240919	33900	34400	34650	33200	58620	1988419600	00	0.00	N	5	-200
23	20240909	34100	32700	34700	32300	223434	7475272250	00	0.00	N	2	400
24	20240902	33700	38950	38950	33300	255379	9114869650	00	0.00	N	5	-5350
25	20240826	39050	39050	39300	36350	142006	5434723600	00	0.00	N	2	150
26	20240819	38900	41100	41100	38400	181567	7196759850	00	0.00	N	5	-1800
27	20240812	40700	38800	41000	38400	117727	4699793150	00	0.00	N	2	1750
28	20240805	38950	39200	39950	33400	456507	16992012650	00	0.00	N	5	-1850
29	20240729	40800	42300	44300	40450	285006	12066501300	00	0.00	N	5	-1500
30	20240722	42300	46900	47200	41750	429295	19167185750	00	0.00	N	5	-4850
31	20240715	47150	45350	50300	44250	889774	42397560750	00	0.00	N	2	2200
32	20240708	44950	44600	46600	43600	607127	27344076350	00	0.00	N	2	350
33	20240701	44600	41350	46250	39800	762891	33194498600	00	0.00	N	2	3300
34	20240624	41300	41650	42700	40200	187785	7767591250	00	0.00	N	5	-750
35	20240617	42050	43200	43350	41100	332702	13899820350	00	0.00	N	5	-1150
36	20240610	43200	42800	45250	42050	447624	19456576050	00	0.00	N	2	500
37	20240603	42700	43750	44400	42350	279026	12065732300	00	0.00	N	5	-1050
38	20240527	43750	47800	48400	43700	554494	25498660900	00	0.00	N	5	-3800
39	20240520	47550	49900	50900	46550	694027	33874050400	00	0.00	N	5	-1800
40	20240513	49350	50800	53000	48400	1037274	51962111300	00	0.00	N	5	-1350
41	20240507	50700	52100	54400	49850	1262460	65803416750	00	0.00	N	5	-200
42	20240429	50900	53500	54500	47950	2320827	118021142700	00	0.00	N	5	-1400
43	20240422	52300	44400	52900	42700	3040272	147326406550	00	0.00	N	2	7950
44	20240415	44350	45500	46950	41550	2237140	98831547400	00	0.00	N	5	-950
45	20240408	45300	36600	48500	35150	2590163	113088601150	00	0.00	N	2	8750
46	20240401	36550	33600	36800	33500	501897	17687086100	00	0.00	N	2	3250
47	20240325	33300	32200	33600	32150	208471	6866404700	00	0.00	N	2	900
48	20240318	32400	32550	32900	31850	162080	5248836000	00	0.00	N	5	-100
49	20240311	32500	32050	33100	31450	185458	5955705050	00	0.00	N	2	450
50	20240304	32050	32900	33350	30600	256534	8176958650	00	0.00	N	5	-850
51	20240226	32900	34000	34050	32500	147514	4870531400	00	0.00	N	5	-1100
52	20240219	34000	34700	35350	33850	129743	4489374800	00	0.00	N	5	-850
53	20240213	34850	34450	35300	34300	94499	3294843950	00	0.00	N	2	300
54	20240205	34550	34800	35000	34100	62660	2170762150	00	0.00	N	5	-50
55	20240129	34600	36250	36250	33400	178117	6152036500	00	0.00	N	5	-1450
56	20240122	36050	37100	37750	35750	127716	4672073100	00	0.00	N	5	-500
57	20240115	36550	37250	37800	35100	120523	4379756350	00	0.00	N	5	-800
58	20240108	37350	38700	39550	37300	152079	5853822400	00	0.00	N	5	-1400
59	20240102	38750	38100	41100	37700	312112	12366037050	00	0.00	N	2	650
60	20231226	38100	38800	38800	37300	104027	3936018300	00	0.00	N	5	-700
61	20231218	38800	38000	40700	37350	434344	16849858900	00	0.00	N	2	1000
62	20231211	37800	40250	40250	37500	257911	9988657700	00	0.00	N	5	-1250
63	20231204	39050	39800	40300	37350	239491	9336507800	00	0.00	N	5	-300
64	20231127	39350	37800	39950	37050	261465	10177297200	00	0.00	N	2	1750
65	20231120	37600	36600	38450	36000	182310	6840124850	00	0.00	N	2	1300
66	20231113	36300	34950	37100	34300	126670	4562601600	00	0.00	N	2	1400
67	20231106	34900	34700	36400	34650	104788	3715931100	00	0.00	N	2	600
68	20231030	34300	32500	34400	32400	95178	3184438150	00	0.00	N	2	1200
69	20231023	33100	35350	37150	33000	216099	7565205150	00	0.00	N	5	-2450
70	20231016	35550	34700	37400	34050	187585	6749369400	00	0.00	N	2	300
71	20231010	35250	34150	35500	33900	69582	2426697700	00	0.00	N	2	1000
72	20231004	34250	35600	35600	33550	67900	2337127650	00	0.00	N	5	-1750
73	20230925	36000	35050	36300	34400	68073	2393862600	00	0.00	N	2	200
74	20230918	35800	37450	38100	35700	136109	5026190200	00	0.00	N	5	-2200
75	20230911	38000	38950	39350	37100	189923	7243814350	00	0.00	N	5	-1150
76	20230904	39150	40750	41600	39000	190611	7647210050	00	0.00	N	5	-1400
77	20230828	40550	39700	41000	38950	167990	6707013600	00	0.00	N	2	1250
78	20230821	39300	40000	40350	38950	194985	7703907750	00	0.00	N	5	-700
79	20230814	40000	40800	41400	39000	168315	6742509450	00	0.00	N	5	-750
80	20230807	40750	40150	43200	39950	342733	14110048500	00	0.00	N	3	0
81	20230731	40750	39600	46950	38750	945722	41065943350	00	0.00	N	2	1550
82	20230724	39200	42900	42900	38200	430884	17278287200	00	0.00	N	5	-3700
83	20230717	42900	43350	46450	42650	368172	16385042650	00	0.00	N	5	-200
84	20230710	43100	41700	43450	41350	141614	6036161550	00	0.00	N	2	1200
85	20230703	41900	42900	44550	41550	175765	7612391150	00	0.00	N	5	-550
86	20230626	42450	44700	44850	41900	192428	8338905700	00	0.00	N	5	-2050
87	20230619	44500	46200	47300	44350	185020	8443082800	00	0.00	N	5	-1650
88	20230612	46150	44900	47900	44700	435073	20299039200	00	0.00	N	2	1850
89	20230605	44300	45300	45350	43550	139629	6170372000	00	0.00	N	5	-850
90	20230530	45150	44650	45450	44000	151201	6769719850	00	0.00	N	2	1150
91	20230522	44000	43950	44550	42750	195409	8518833600	00	0.00	N	2	300
92	20230515	43700	42550	44350	41550	234959	10153110300	00	0.00	N	2	1150
93	20230508	42550	42350	43200	41200	292349	12327206350	00	0.00	N	5	-650
94	20230502	43200	41350	48750	41350	1409395	65049475700	00	0.00	N	2	1850
95	20230424	41350	43000	43500	40550	292461	12261953350	00	0.00	N	5	-1800
96	20230417	43150	45650	46000	42600	272307	12027814750	00	0.00	N	5	-3000
97	20230410	46150	46750	47300	45350	288497	13326075250	00	0.00	N	5	-600
98	20230403	46750	48750	48850	45800	516926	24463410200	00	0.00	N	5	-2000
99	20230327	48750	50900	51400	47900	656993	32614525300	00	0.00	N	3	0
100	20230320	48750	47300	49300	45700	493204	23451522250	00	0.00	N	2	1450
101	20230313	47300	47000	49600	45100	417570	19812980750	00	0.00	N	5	-450
102	20230306	47750	45200	49650	44650	637898	30396213100	00	0.00	N	2	3200
103	20230227	44550	45800	46550	44200	294334	13306926150	00	0.00	N	5	-2000
104	20230220	46550	44200	47950	42650	587065	26830060050	00	0.00	N	2	2350
105	20230213	44200	41050	45250	39350	722674	30785627450	00	0.00	N	2	2950
106	20230206	41250	40050	42950	39250	373496	15450036900	00	0.00	N	2	1150
107	20230130	40100	39900	41200	38150	304341	12068093000	00	0.00	N	2	200
108	20230125	39900	40300	40900	39300	226394	9064647900	00	0.00	N	2	650
109	20230116	39250	37000	41500	36650	528152	20815563400	00	0.00	N	2	2250
110	20230109	37000	38400	39550	36500	614710	23374571100	00	0.00	N	5	-950
111	20230102	37950	30000	38850	28600	843758	29627350200	00	0.00	N	2	7950
112	20221226	30000	31100	31700	29900	127843	3936670000	00	0.00	N	5	-1300
113	20221219	31300	33050	33100	31150	133553	4285249850	00	0.00	N	5	-2150
114	20221212	33450	33050	33950	32750	82511	2752875750	00	0.00	N	2	250
115	20221205	33200	34600	34950	31950	162733	5410980450	00	0.00	N	5	-1400
116	20221128	34600	36550	36600	34350	410349	14386935450	00	0.00	N	5	-2200
117	20221121	36800	38900	39850	36350	362673	13714888100	00	0.00	N	5	-350
118	20221114	37150	34650	39650	34400	503381	18936351850	00	0.00	N	2	2550
119	20221107	34600	31800	35400	31500	220311	7463226050	00	0.00	N	2	3250
120	20221031	31350	31750	32300	30500	93272	2948988800	00	0.00	N	2	50
121	20221024	31300	31650	32150	31150	73836	2332396500	00	0.00	N	2	150
122	20221017	31150	29900	32600	29700	94741	2987357000	00	0.00	N	2	650
123	20221011	30500	30950	30950	29000	117592	3527096150	00	0.00	N	5	-1150
124	20221004	31650	30600	32400	30500	94886	2974358100	00	0.00	N	2	1400
125	20220926	30250	34500	34500	29400	270069	8643795950	00	0.00	N	5	-4750
126	20220919	35000	38850	39350	34950	164038	6045986400	00	0.00	N	5	-3850
127	20220913	38850	39900	41000	38850	104851	4168535750	00	0.00	N	5	-250
128	20220905	39100	40300	40850	38850	87472	3465186100	00	0.00	N	5	-1850
129	20220829	40950	40200	42800	39950	119232	4881793550	00	0.00	N	5	-700
130	20220822	41650	44300	44300	40250	208148	8699827150	00	0.00	N	5	-2700
131	20220816	44350	44400	46100	42750	182461	8118679950	00	0.00	N	2	400
132	20220808	43950	44050	44350	41650	158115	6779341350	00	0.00	N	5	-450
133	20220801	44400	42900	44650	42400	119383	5232005850	00	0.00	N	2	1600
134	20220725	42800	41900	43200	41300	83975	3553123700	00	0.00	N	2	900
135	20220718	41900	41950	43400	40500	114328	4828784650	00	0.00	N	2	550
136	20220711	41350	40000	41800	39050	128265	5186252800	00	0.00	N	2	1650
137	20220704	39700	39000	40400	37700	141311	5512550350	00	0.00	N	2	700
138	20220627	39000	40100	41450	38700	148268	5957184950	00	0.00	N	5	-600
139	20220620	39600	42650	42650	37100	300781	11836606850	00	0.00	N	5	-2550
140	20220613	42150	47750	47950	41350	264415	11699441300	00	0.00	N	5	-6550
141	20220607	48700	50800	50800	48000	108188	5346818800	00	0.00	N	5	-1700
142	20220530	50400	50500	50900	50100	95120	4797092200	00	0.00	N	2	450
143	20220523	49950	51400	52300	49850	152671	7691217200	00	0.00	N	5	-1350
144	20220516	51300	51600	52000	49950	122096	6223883400	00	0.00	N	2	700
145	20220509	50600	53800	54400	49750	245334	12590901300	00	0.00	N	5	-3300
146	20220502	53900	54800	55300	53800	125780	6865361200	00	0.00	N	5	-1400
147	20220425	55300	57000	57600	54600	213352	11887259800	00	0.00	N	5	-2900
148	20220418	58200	56100	58800	55500	352316	20226322800	00	0.00	N	2	2200
149	20220411	56000	55200	56300	54700	145534	8079889500	00	0.00	N	2	500
150	20220404	55500	55800	56800	54500	207566	11524567700	00	0.00	N	5	-300
151	20220328	55800	56800	57400	55600	202704	11414896500	00	0.00	N	5	-1100
152	20220321	56900	57100	57700	55500	245733	13912854400	00	0.00	N	2	200
153	20220314	56700	55500	57900	53400	330120	18448433300	00	0.00	N	2	1200
154	20220307	55500	55900	56200	53500	173792	9575595500	00	0.00	N	5	-1200
155	20220228	56700	55300	57900	55300	184411	10473078200	00	0.00	N	2	800
156	20220221	55900	56500	57200	54100	408918	22799315000	00	0.00	N	5	-1300
157	20220214	57200	57300	58200	54300	641576	36248013900	00	0.00	N	5	-1700
158	20220207	58900	63900	63900	58900	648352	39531659900	00	0.00	N	5	-4700
159	20220203	63600	65800	65800	62500	274934	17524390900	00	0.00	N	5	-1000
160	20220124	64600	65600	67500	61200	1162818	74809778300	00	0.00	N	5	-2000
161	20220117	66600	68000	70600	65100	3009112	206076606700	00	0.00	N	5	-1700
162	20220110	68300	58100	72300	56600	8924238	617346995400	00	0.00	N	2	10100
163	20220103	58200	60400	60900	57300	242119	14332318600	00	0.00	N	5	-2000
164	20211227	60200	59500	60900	57900	262330	15552251500	00	0.00	N	2	900
165	20211220	59300	54100	60200	53300	482544	27693134000	00	0.00	N	2	4900
166	20211213	54400	54700	55200	53800	141396	7688026000	00	0.00	N	2	500
167	20211206	53900	53800	55900	53800	196035	10747853100	00	0.00	N	5	-800
168	20211129	54700	54400	56100	51700	386773	20846860100	00	0.00	N	5	-2000
169	20211122	56700	60000	61800	56300	388063	23105496200	00	0.00	N	5	-2500
170	20211115	59200	56600	59500	56400	332751	19288965100	00	0.00	N	2	3000
171	20211108	56200	55400	56200	53000	232968	12758897300	00	0.00	N	2	1300
172	20211101	54900	56300	57100	54300	192085	10643383500	00	0.00	N	5	-1800
173	20211025	56700	55200	58700	53700	202898	11539030600	00	0.00	N	2	1300
174	20211018	55400	57800	57900	55000	198802	11167620300	00	0.00	N	5	-2300
175	20211012	57700	55800	58300	54100	200263	11220727300	00	0.00	N	2	1700
176	20211005	56000	56200	57900	54000	322137	17994716800	00	0.00	N	5	-1700
177	20210927	57700	61700	63800	57700	439307	26286867500	00	0.00	N	5	-4100
178	20210923	61800	62200	63100	61600	108600	6743561400	00	0.00	N	5	-1000
179	20210913	62800	64200	64900	62000	329978	20952596100	00	0.00	N	5	-1700
180	20210906	64500	64400	65500	63300	617121	39870006600	00	0.00	N	2	300
181	20210830	64200	63000	64300	61800	454757	28717047700	00	0.00	N	2	1500
182	20210823	62700	57000	63100	56400	564840	34685649800	00	0.00	N	2	5800
183	20210817	56900	60400	61300	56700	299092	17634163700	00	0.00	N	5	-3500
184	20210809	60400	61300	63400	60000	602371	37235378500	00	0.00	N	5	-900
185	20210802	61300	60800	61600	60000	251141	15294430100	00	0.00	N	2	500
186	20210726	60800	62000	62100	59500	415884	25172709100	00	0.00	N	5	-1100
187	20210719	61900	64200	65100	61600	471553	29611561200	00	0.00	N	5	-2500
188	20210712	64400	61600	65600	61200	884499	56266257700	00	0.00	N	2	2900