KissMeData/028300/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250414	55000	50600	57400	50500	2791323	151120956000	00	0.00	N	2	2700
3	20250407	52300	56100	57500	50800	3920722	209976782850	00	0.00	N	5	-5300
4	20250331	57600	55000	59400	54000	4139110	233367934600	00	0.00	N	2	400
5	20250324	57200	48650	60100	47600	12783234	693109110600	00	0.00	N	2	10700
6	20250317	46500	73400	78000	46500	21549945	1285638476200	00	0.00	N	5	-25500
7	20250310	72000	85800	85800	67600	9517016	735250046850	00	0.00	N	5	-13800
8	20250304	85800	90000	92000	84500	4495182	396543677550	00	0.00	N	5	-3500
9	20250224	89300	81000	97600	80600	12480055	1125364214200	00	0.00	N	2	7500
10	20250217	81800	82300	88500	81000	6985977	595455130500	00	0.00	N	2	500
11	20250210	81300	76600	84100	74100	5678794	446221421700	00	0.00	N	2	4700
12	20250203	76600	80500	81500	75400	4314136	338441112800	00	0.00	N	5	-3800
13	20250131	80400	77000	81200	77000	927124	73757995300	00	0.00	N	2	1300
14	20250120	79100	78100	81400	74700	3424186	270074471900	00	0.00	N	2	1200
15	20250113	77900	80300	84500	73100	7976906	621951361700	00	0.00	N	5	-2400
16	20250106	80300	75700	81300	75300	4340420	341905539200	00	0.00	N	2	4600
17	20241230	75700	69800	76800	69400	2493943	183821176600	00	0.00	N	2	5400
18	20241223	70300	70400	71300	65500	3968992	270227518100	00	0.00	N	2	700
19	20241216	69600	72600	75300	68900	3201128	228729968100	00	0.00	N	5	-2400
20	20241209	72000	71200	77900	69300	4801055	349402014600	00	0.00	N	5	-400
21	20241202	72400	72500	74600	70300	3651028	264531638100	00	0.00	N	2	600
22	20241125	71800	75400	79700	71100	4600668	347934418400	00	0.00	N	5	-3600
23	20241118	75400	62700	80900	62200	14934262	1115166663700	00	0.00	N	2	13100
24	20241111	62300	60500	63000	58800	3824810	231766781800	00	0.00	N	2	1300
25	20241104	61000	63800	67700	60000	4029325	255567895400	00	0.00	N	5	-2800
26	20241028	63800	66300	69000	63700	3961924	265840257246	00	0.00	N	5	-1500
27	20241021	65300	69500	71300	63000	4766503	320909264500	00	0.00	N	5	-4400
28	20241014	69700	71200	72000	67000	6741604	469187360400	00	0.00	N	5	-2900
29	20241007	72600	89200	90000	69800	8336165	652591259900	00	0.00	N	5	-13200
30	20240930	85800	85400	86800	84000	2121505	181328473000	00	0.00	N	5	-200
31	20240923	86000	92200	97600	86000	7353843	665918472900	00	0.00	N	5	-3700
32	20240919	89700	89900	92200	83200	4418679	392034342400	00	0.00	N	2	500
33	20240909	89200	84500	91000	84300	5463127	481489390200	00	0.00	N	2	3800
34	20240902	85400	91000	91300	84100	4499976	394702443600	00	0.00	N	5	-4400
35	20240826	89800	86000	92200	82500	6645311	580106696600	00	0.00	N	2	4000
36	20240819	85800	91000	92500	80800	8625680	741274898900	00	0.00	N	5	-5100
37	20240812	90900	82500	92900	80800	6119671	532135576500	00	0.00	N	2	8900
38	20240805	82000	79100	84500	74300	6418457	515914114500	00	0.00	N	2	1000
39	20240729	81000	78900	87200	76200	5890998	476542515000	00	0.00	N	2	1800
40	20240722	79200	82500	85200	78100	4557767	369623978700	00	0.00	N	5	-4200
41	20240715	83400	85400	88500	79200	7825175	654546444700	00	0.00	N	5	-1200
42	20240708	84600	95400	98100	82100	19127076	1732604505900	00	0.00	N	5	-8500
43	20240701	93100	59400	94400	58500	38704419	3018390127700	00	0.00	N	2	34600
44	20240624	58500	64200	73800	58100	20894814	1392700563700	00	0.00	N	5	-5800
45	20240617	64300	61500	64700	61000	5892671	371298916700	00	0.00	N	2	2000
46	20240610	62300	58900	67000	58100	12363661	772479175200	00	0.00	N	2	2700
47	20240603	59600	59700	60900	54700	14131225	820999082100	00	0.00	N	5	-1600
48	20240527	61200	51500	67600	50300	43058228	2632475601636	00	0.00	N	2	10500
49	20240520	50700	47000	57400	45150	65126717	3185688363234	00	0.00	N	5	-16400
50	20240513	67100	99600	106900	67100	9955178	964723935300	00	0.00	N	5	-33900
51	20240507	101000	103900	111000	100600	6280232	659067310300	00	0.00	N	5	-1400
52	20240429	102400	110100	114300	102400	6220995	675475914800	00	0.00	N	5	-7700
53	20240422	110100	103200	112600	100100	9765519	1050917976800	00	0.00	N	2	10100
54	20240415	100000	92000	100000	90300	9510158	910310221000	00	0.00	N	2	7000
55	20240408	93000	88000	97300	86100	9491067	872931122300	00	0.00	N	2	6900
56	20240401	86100	105100	108400	85100	15414571	1467188242000	00	0.00	N	5	-19100
57	20240325	105200	114900	129000	103400	19057815	2224360752000	00	0.00	N	5	-6600
58	20240318	111800	102500	114600	98100	12233993	1310531319000	00	0.00	N	2	9400
59	20240311	102400	98700	106500	84300	24408649	2421666288600	00	0.00	N	2	4400
60	20240304	98000	81100	98900	76900	19792704	1745190953300	00	0.00	N	2	16500
61	20240226	81500	79500	82300	73300	9183560	715947913400	00	0.00	N	2	2800
62	20240219	78700	69600	84900	69300	20691245	1643229689500	00	0.00	N	2	10100
63	20240213	68600	73400	75000	66100	8493067	597712343200	00	0.00	N	5	-4200
64	20240205	72800	70800	78400	67000	12060661	879315632400	00	0.00	N	2	2600
65	20240129	70200	66500	73000	59900	35693921	2416001096900	00	0.00	N	2	5000
66	20240122	65200	46800	65200	46300	33693332	1915024913200	00	0.00	N	2	19300
67	20240115	45900	46100	48250	42000	9025763	404884369000	00	0.00	N	5	-200
68	20240108	46100	48800	50500	45400	6411485	306317646500	00	0.00	N	5	-1550
69	20240102	47650	50900	54400	45350	11287516	560489865050	00	0.00	N	5	-3050
70	20231226	50700	49950	53100	47300	7268894	365978566250	00	0.00	N	2	750
71	20231218	49950	43450	52500	41950	21805574	1058402273550	00	0.00	N	2	6400
72	20231211	43550	33400	43650	33300	19033471	755844015050	00	0.00	N	2	10200
73	20231204	33350	32000	33500	31650	3846651	125834584050	00	0.00	N	2	1650
74	20231127	31700	31850	33100	31350	2880894	92857623950	00	0.00	N	5	-250
75	20231120	31950	30700	32300	30500	2417862	75767755800	00	0.00	N	2	1150
76	20231113	30800	30750	31650	29600	2382028	72842663650	00	0.00	N	2	400
77	20231106	30400	31300	33900	30000	8067509	259190011800	00	0.00	N	2	1200
78	20231030	29200	29500	29850	28600	2182547	63665056200	00	0.00	N	5	-50
79	20231023	29250	28550	29950	28100	3030282	87961621550	00	0.00	N	2	700
80	20231016	28550	30750	31500	27550	4861735	144288813200	00	0.00	N	5	-2150
81	20231010	30700	30700	31000	29700	1892256	57636780600	00	0.00	N	2	100
82	20231004	30600	29650	31250	29600	1654430	50354077450	00	0.00	N	2	600
83	20230925	30000	30150	30200	28700	1730115	50990582450	00	0.00	N	5	-150
84	20230918	30150	31800	32750	29450	4442518	138634667550	00	0.00	N	5	-1800
85	20230911	31950	28850	32650	28450	8749703	270632737700	00	0.00	N	2	3450
86	20230904	28500	28500	29550	27900	3017715	86008307500	00	0.00	N	2	100
87	20230828	28400	28850	29950	28300	3141437	91558319000	00	0.00	N	5	-450
88	20230821	28850	30000	31000	27850	4891823	143150027500	00	0.00	N	5	-1050
89	20230814	29900	31000	31300	29800	3023707	92117660050	00	0.00	N	5	-1100
90	20230807	31000	31200	31750	29950	3489049	107384686600	00	0.00	N	2	100
91	20230731	30900	30378	32429	30283	4897262	153822820450	00	0.00	N	2	427
92	20230724	30473	31856	31856	29043	7101447	215161923700	00	0.00	N	5	-1479
93	20230717	31952	34432	35004	28375	14439217	451839310550	00	0.00	N	2	2146
94	20230710	29806	28804	30903	28470	3228031	95631609850	00	0.00	N	2	477
95	20230703	29329	31046	31761	28804	3563876	107956136700	00	0.00	N	5	-1669
96	20230626	30998	29520	31952	29186	4245557	129117339800	00	0.00	N	2	1335
97	20230619	29663	32238	32238	29186	4364566	133030110750	00	0.00	N	5	-2623
98	20230612	32286	34336	34575	31523	4801895	157842011550	00	0.00	N	5	-2384
99	20230605	34670	36387	37627	34527	4250328	152120827400	00	0.00	N	5	-1622
100	20230530	36292	35576	36339	34813	3566969	127276554900	00	0.00	N	2	1288
101	20230522	35004	34289	36482	33859	6339173	222817652450	00	0.00	N	2	334
102	20230515	34670	33096	40011	32667	16331073	590154885150	00	0.00	N	2	1287
103	20230508	33383	33907	35338	33335	4486290	153608322800	00	0.00	N	3	0
104	20230502	33383	34098	34670	32524	3092807	104186971400	00	0.00	N	5	-333
105	20230424	33716	33287	34193	31856	3721785	122521472200	00	0.00	N	2	429
106	20230417	33287	35672	35815	32810	4647597	157131015000	00	0.00	N	5	-2003
107	20230410	35290	33383	36816	32810	7146823	251058329850	00	0.00	N	2	1526
108	20230403	33764	33144	36721	31618	9077047	310766858300	00	0.00	N	2	620
109	20230327	33144	32953	33955	31236	5142817	165546410100	00	0.00	N	5	-143
110	20230320	33287	34241	37436	33144	7066630	249441041950	00	0.00	N	5	-906
111	20230313	34193	32906	34813	31284	6009816	200446652200	00	0.00	N	2	810
112	20230306	33383	30616	34479	29758	10058310	320777021550	00	0.00	N	2	2767
113	20230227	30616	31618	31809	29901	3979153	122463793700	00	0.00	N	5	-1384
114	20230220	32000	29472	37770	29472	22537740	772324747600	00	0.00	N	2	4388
115	20230213	27612	28184	28709	27469	2715365	75946900250	00	0.00	N	5	-668
116	20230206	28280	30473	30473	28232	2792140	81391397600	00	0.00	N	5	-2241
117	20230130	30521	29615	31523	28757	3433733	103576005250	00	0.00	N	2	668
118	20230125	29853	29997	30378	29186	1042222	30978796300	00	0.00	N	2	238
119	20230116	29615	30712	30998	28804	1749754	52381528000	00	0.00	N	5	-858
120	20230109	30473	29997	31427	29186	2611663	78423755000	00	0.00	N	2	810
121	20230102	29663	25991	30140	25991	4038868	112251765300	00	0.00	N	2	2576
122	20221226	27087	27982	29567	26801	5020606	141445367050	00	0.00	N	5	-941
123	20221219	28028	29860	30043	27707	3354124	96115419600	00	0.00	N	5	-1786
124	20221212	29814	29722	31233	29356	2309495	69508501600	00	0.00	N	5	-137
125	20221205	29951	29310	30317	28531	3030592	89240662450	00	0.00	N	2	778
126	20221128	29173	31829	31829	28944	5535662	166421404800	00	0.00	N	5	-3251
127	20221121	32424	33157	34210	32149	2434609	80531124050	00	0.00	N	5	-733
128	20221114	33157	35447	36225	33020	3327791	115048805050	00	0.00	N	5	-2290
129	20221107	35447	34531	35722	32882	3594955	122839341600	00	0.00	N	2	1054
130	20221031	34393	37050	37325	33935	2679305	94707881200	00	0.00	N	5	-2199
131	20221024	36592	34302	37691	34256	2316849	83438044950	00	0.00	N	2	2840
132	20221017	33752	36317	38057	33569	3577264	127611689300	00	0.00	N	5	-3206
133	20221011	36958	38839	38839	35264	3314503	122723215950	00	0.00	N	5	-2419
134	20221004	39377	38884	41081	38570	2293208	90832084650	00	0.00	N	2	942
135	20220926	38435	37673	38794	35610	3765595	140577780700	00	0.00	N	5	-449
136	20220919	38884	37673	40229	36776	4451604	171038006050	00	0.00	N	2	1211
137	20220913	37673	49334	51576	36910	12931037	559429881000	00	0.00	N	5	-8790
138	20220905	46463	44490	47271	40005	10165480	448293531900	00	0.00	N	2	2242
139	20220829	44221	40678	45208	40409	4888722	211315520300	00	0.00	N	2	2108
140	20220822	42113	41620	43638	38973	4362641	179993511400	00	0.00	N	2	538
141	20220816	41575	40184	42517	38301	5932719	237524594200	00	0.00	N	2	897
142	20220808	40678	42741	45297	40364	7749308	330977773450	00	0.00	N	5	-2018
143	20220801	42696	37763	43414	36507	7100172	289588591450	00	0.00	N	2	5068
144	20220725	37628	35879	38704	35700	2529377	93341055100	00	0.00	N	2	1121
145	20220718	36507	38346	38973	34937	5759640	211991008100	00	0.00	N	5	-1883
146	20220711	38390	36283	40902	35386	8343242	316724692750	00	0.00	N	2	2242
147	20220704	36148	31439	36283	31304	5754881	194913935100	00	0.00	N	2	4799
148	20220627	31349	30183	32784	29555	3776802	117695202950	00	0.00	N	2	1211
149	20220620	30138	30318	30407	28389	4081180	120636409400	00	0.00	N	5	-180
150	20220613	30318	32336	34264	29690	5838846	186416517750	00	0.00	N	5	-3229
151	20220607	33547	39063	39108	32829	13794951	486234497250	00	0.00	N	5	-5337
152	20220530	38884	41664	42472	38660	6507817	261020317450	00	0.00	N	5	-3229
153	20220523	42113	45925	46374	41351	8906681	386287507800	00	0.00	N	5	-3543
154	20220516	45656	40364	47719	38435	27227669	1190872850850	00	0.00	N	2	7535
155	20220509	38121	26954	39377	25564	20328601	683149105100	00	0.00	N	2	11257
156	20220502	26864	27402	27806	26102	1616247	43489036950	00	0.00	N	5	-1032
157	20220425	27896	25608	27896	25608	3147999	84163999650	00	0.00	N	2	1570
158	20220418	26326	27044	28389	26236	2238117	61094955100	00	0.00	N	5	-1032
159	20220411	27358	26685	28210	25922	2525975	67932654300	00	0.00	N	2	628
160	20220404	26730	27268	28165	26236	2291803	61863672700	00	0.00	N	5	-807
161	20220328	27537	27447	27941	26685	2193732	59574825100	00	0.00	N	2	135
162	20220321	27402	29779	30676	27358	2581597	73964844600	00	0.00	N	5	-2198
163	20220314	29600	27088	30990	25878	5716383	162824704200	00	0.00	N	2	2601
164	20220307	26999	27088	28030	25653	2380654	63975643050	00	0.00	N	5	-538
165	20220228	27537	27627	28210	27313	2015323	55752688000	00	0.00	N	5	-134
166	20220221	27671	27268	28255	25608	3050267	81795080300	00	0.00	N	5	-180
167	20220214	27851	26954	28210	25474	3248921	87303166300	00	0.00	N	2	180
168	20220207	27671	29555	29555	27627	2583782	73497459050	00	0.00	N	5	-1929
169	20220203	29600	28838	30497	28703	1147021	33543925000	00	0.00	N	2	1166
170	20220124	28434	29959	30318	26640	3808486	106961580900	00	0.00	N	5	-1884
171	20220117	30318	31035	31573	29331	2735389	82928270100	00	0.00	N	5	-762
172	20220110	31080	31304	33322	30587	3841741	121665093350	00	0.00	N	5	-314
173	20220103	31394	31259	33053	30676	3755324	120109449850	00	0.00	N	2	179
174	20211227	31215	30318	31887	28568	7621040	229696873250	00	0.00	N	2	1122
175	20211220	30093	32426	32919	29914	6408176	199291415750	00	0.00	N	5	-539
176	20211213	30632	32919	32964	30318	3468201	109099321600	00	0.00	N	5	-2197
177	20211206	32829	33861	34668	32381	3275889	108309030150	00	0.00	N	5	-1077
178	20211129	33906	32336	34309	32112	4116583	136008542600	00	0.00	N	2	449
179	20211122	33457	37000	37538	33367	4296093	150216510450	00	0.00	N	5	-3992
180	20211115	37449	35341	37583	34533	5354906	192929846200	00	0.00	N	2	2557
181	20211108	34892	39646	40050	34085	5615174	202371296500	00	0.00	N	5	-4261
182	20211101	39153	37852	40454	37493	4602855	178771965700	00	0.00	N	2	1390
183	20211025	37763	41440	42561	37224	7065409	278761870200	00	0.00	N	5	-4529
184	20211018	42292	44625	46643	41081	4743524	208588058350	00	0.00	N	5	-2333
185	20211012	44625	46194	46643	40992	6523114	285121636600	00	0.00	N	5	-2018
186	20211005	46643	49513	51397	43952	7363021	340450451950	00	0.00	N	5	-3139
187	20210927	49782	52383	54626	49244	7091347	368058164700	00	0.00	N	5	-4306
188	20210923	54088	57855	58931	52114	4386247	243430270100	00	0.00	N	5	-4933
189	20210913	59021	57496	60456	53550	11299500	655688104000	00	0.00	N	2	807
190	20210906	58214	58573	61981	54985	16815008	990155563400	00	0.00	N	2	180
191	20210830	58034	48616	61353	44580	68998079	3676711310700	00	0.00	N	2	9866
192	20210823	50501	40015	53604	38933	40667177	1860875649250	00	0.00	N	2	11380
193	20210817	39121	35924	41379	34043	29079717	1111331695650	00	0.00	N	2	3996
194	20210809	35125	33667	35454	33009	8853738	303242799550	00	0.00	N	2	1129
195	20210802	33996	34137	35172	32915	4661816	159738818850	00	0.00	N	2	94
196	20210726	33902	32397	34984	31833	7274045	242539530700	00	0.00	N	2	1458
197	20210719	32444	33291	33338	31739	5965627	192153929300	00	0.00	N	5	-1176
198	20210712	33620	31833	40438	31551	33655174	1216193002750	00	0.00	N	2	1787