KissMeData/018290/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	37700	36550	38300	36150	2064600	77010713450	00	0.00	N	2	1250
3	20250414	36450	33100	37000	32050	3425122	119790823100	00	0.00	N	2	3750
4	20250407	32700	32200	32850	29350	2456802	77564272475	00	0.00	N	5	-850
5	20250331	33550	31050	34550	30550	2502935	82931975000	00	0.00	N	2	1600
6	20250324	31950	34000	34650	31900	2176116	71803020800	00	0.00	N	5	-2400
7	20250317	34350	35700	37300	33500	3710194	131513089850	00	0.00	N	5	-1050
8	20250310	35400	34200	36200	32650	3114027	107820670250	00	0.00	N	2	1250
9	20250304	34150	33000	35525	32500	3197057	109297408075	00	0.00	N	2	300
10	20250224	33850	36350	38500	33450	9613786	347502907150	00	0.00	N	5	-3200
11	20250217	37050	33900	37100	33250	4658700	165147358450	00	0.00	N	2	3150
12	20250210	33900	35150	36900	33700	3825452	134641234650	00	0.00	N	5	-1000
13	20250203	34900	31300	35800	31150	3470472	117522574350	00	0.00	N	2	2650
14	20250131	32250	33100	34100	31750	887434	28958291150	00	0.00	N	5	-750
15	20250120	33000	35500	40300	31100	11365809	414751409750	00	0.00	N	5	-2100
16	20250113	35100	35600	36700	34400	3825386	135218486900	00	0.00	N	5	-750
17	20250106	35850	39450	40500	35700	7422758	277418178100	00	0.00	N	5	-3300
18	20241230	39150	37900	42250	37800	2632530	105167391850	00	0.00	N	2	600
19	20241223	38550	39850	41700	37350	4081139	161736110250	00	0.00	N	5	-1150
20	20241216	39700	43000	44000	39500	5107902	215280391800	00	0.00	N	5	-3000
21	20241209	42700	36500	43600	34000	12140920	493389022000	00	0.00	N	2	5950
22	20241202	36750	29400	37900	27200	13677814	463828104000	00	0.00	N	2	7650
23	20241125	29100	29400	30950	28800	1858480	55306184300	00	0.00	N	2	200
24	20241118	28900	30450	31350	28700	2458497	73629348950	00	0.00	N	5	-2050
25	20241111	30950	34100	34650	28450	4746083	147695369150	00	0.00	N	5	-3900
26	20241104	34850	30850	35100	30350	4170398	137227481700	00	0.00	N	2	2350
27	20241028	32500	30650	34850	30200	3829737	124771592550	00	0.00	N	2	2150
28	20241021	30350	31650	33200	29650	2333175	72464183700	00	0.00	N	5	-1150
29	20241014	31500	34000	34400	31500	2918243	95617362850	00	0.00	N	5	-2700
30	20241007	34200	33750	36150	31800	4419306	151194232050	00	0.00	N	2	650
31	20240930	33550	34350	34650	32200	1838885	61677734750	00	0.00	N	5	-500
32	20240923	34050	38100	39200	33450	4035605	142318277900	00	0.00	N	5	-3950
33	20240919	38000	36050	38200	34150	2384076	88277844650	00	0.00	N	2	2150
34	20240909	35850	30450	36050	30450	5320395	181103584050	00	0.00	N	2	5050
35	20240902	30800	31000	32500	28500	4311816	133067357150	00	0.00	N	2	1250
36	20240826	29550	30100	31200	27900	3370422	99192241100	00	0.00	N	5	-250
37	20240819	29800	32000	32700	28900	3485395	107574877350	00	0.00	N	5	-2500
38	20240812	32300	36850	37450	29550	8837740	284620956050	00	0.00	N	5	-4650
39	20240805	36950	30550	37000	26000	6482513	208581901700	00	0.00	N	2	4600
40	20240729	32350	34600	38500	31850	5738340	203294806500	00	0.00	N	5	-2100
41	20240722	34450	37850	39850	34100	8390363	314010349400	00	0.00	N	5	-3400
42	20240715	37850	31850	38100	29650	11976102	415018298600	00	0.00	N	2	6000
43	20240708	31850	29450	32800	29450	4689244	146871904700	00	0.00	N	2	2400
44	20240701	29450	32000	32550	28600	6089018	182771355750	00	0.00	N	5	-2450
45	20240624	31900	34750	34750	31450	5696022	187246627200	00	0.00	N	5	-2600
46	20240617	34500	37200	40000	33800	7105696	257664327350	00	0.00	N	5	-3100
47	20240610	37600	34100	39000	33050	9219708	333677613500	00	0.00	N	2	2950
48	20240603	34650	33000	36100	31650	9723717	331655766300	00	0.00	N	2	2750
49	20240527	31900	27450	32850	26250	12054197	360528017300	00	0.00	N	2	4900
50	20240520	27000	26300	28900	25500	8590484	234997933600	00	0.00	N	2	400
51	20240513	26600	25100	28600	23400	18422236	478888328550	00	0.00	N	2	1200
52	20240507	25400	21400	25900	20800	9328501	218894349900	00	0.00	N	2	4000
53	20240429	21400	21900	23400	20950	4982461	109198967250	00	0.00	N	5	-300
54	20240422	21700	21150	23100	20600	7564186	164496939650	00	0.00	N	2	800
55	20240415	20900	20400	21600	18360	5710185	114154121900	00	0.00	N	2	150
56	20240408	20750	20800	21050	19090	4913789	98723675380	00	0.00	N	5	-300
57	20240401	21050	18280	22350	18060	12764972	262652670230	00	0.00	N	2	2950
58	20240325	18100	16120	18910	16090	6653063	117447316650	00	0.00	N	2	2020
59	20240318	16080	16160	17910	15660	4223985	70142878360	00	0.00	N	5	-90
60	20240311	16170	15280	17260	14900	3714429	60381098810	00	0.00	N	2	720
61	20240304	15450	15600	15990	14890	5154885	79642496240	00	0.00	N	5	-1170
62	20240226	16620	18180	18330	15920	4492583	75399950980	00	0.00	N	5	-1440
63	20240219	18060	17580	18840	16860	4504952	80415111260	00	0.00	N	2	560
64	20240213	17500	15610	18950	15510	5444092	96876127410	00	0.00	N	2	1920
65	20240205	15580	15600	16300	15280	1552570	24489015360	00	0.00	N	5	-20
66	20240129	15600	16770	17770	15470	3300605	54404590360	00	0.00	N	5	-1140
67	20240122	16740	15690	17850	15190	4454826	75114071410	00	0.00	N	2	950
68	20240115	15790	16760	16780	14800	3532931	54999174260	00	0.00	N	5	-960
69	20240108	16750	15300	17000	15290	5415221	87149931250	00	0.00	N	2	1500
70	20240102	15250	16550	17520	11650	14673879	218404482940	00	0.00	N	5	-1070
71	20231226	16320	16680	17000	15900	1737547	28277385450	00	0.00	N	5	-350
72	20231218	16670	15900	17530	15900	3794764	64103151750	00	0.00	N	2	890
73	20231211	15780	16670	17280	15480	3358592	54047600180	00	0.00	N	5	-890
74	20231204	16670	15850	16920	15150	5760827	92857802730	00	0.00	N	2	810
75	20231127	15860	18130	18440	15800	8481326	146356268320	00	0.00	N	5	-2070
76	20231120	17930	20800	21350	17550	7505298	142572579930	00	0.00	N	5	-2870
77	20231113	20800	19550	21850	17880	5456143	109153027840	00	0.00	N	2	1260
78	20231106	19540	19650	20750	18410	7537816	147420206450	00	0.00	N	5	-310
79	20231030	19850	16890	20100	16460	4787006	86806920330	00	0.00	N	2	2960
80	20231023	16890	16900	18920	16700	2996287	53196762720	00	0.00	N	5	-220
81	20231016	17110	17500	19600	16190	4273382	77090312370	00	0.00	N	5	-540
82	20231010	17650	16200	18420	15800	3850658	66175152280	00	0.00	N	2	1530
83	20231004	16120	20100	20200	15910	5165836	88597894360	00	0.00	N	5	-4180
84	20230925	20300	19280	20900	18850	2754032	54671950860	00	0.00	N	2	990
85	20230918	19310	16320	19650	16020	7950721	145947065320	00	0.00	N	2	3360
86	20230911	15950	15580	17550	15310	7156865	116283830220	00	0.00	N	2	850
87	20230904	15100	14110	15200	13520	5947769	86238881880	00	0.00	N	2	1020
88	20230828	14080	12140	14180	11300	6824423	86825159780	00	0.00	N	2	2250
89	20230821	11830	10590	12330	10330	5542110	63623644340	00	0.00	N	2	1080
90	20230814	10750	10910	11980	10010	8991589	99715346170	00	0.00	N	2	90
91	20230807	10660	9910	10980	9380	11136114	113890704580	00	0.00	N	2	740
92	20230731	9920	8750	10210	8490	8695789	83244302350	00	0.00	N	2	1220
93	20230724	8700	8830	9250	7990	3936809	33759594980	00	0.00	N	5	-130
94	20230717	8830	8750	9080	8360	4186779	36654572100	00	0.00	N	2	120
95	20230710	8710	9400	9800	8570	6850809	62938932160	00	0.00	N	5	-550
96	20230703	9260	9900	10450	9080	6776916	66284121230	00	0.00	N	5	-570
97	20230626	9830	9500	9900	8970	7744310	73201144620	00	0.00	N	2	520
98	20230619	9310	8190	9800	7810	15234700	136974038380	00	0.00	N	2	1200
99	20230612	8110	7180	8150	6750	10001325	74700423890	00	0.00	N	2	890
100	20230605	7220	7090	7390	6690	4563907	32536048530	00	0.00	N	2	80
101	20230530	7140	6320	7250	6220	6529578	44208646610	00	0.00	N	2	850
102	20230522	6290	6240	6490	6020	2084081	13067882310	00	0.00	N	2	60
103	20230515	6230	6140	6330	6010	1277590	7932692400	00	0.00	N	2	90
104	20230508	6140	6080	6260	5880	640088	3902837190	00	0.00	N	2	130
105	20230502	6010	5810	6250	5810	513852	3109489590	00	0.00	N	2	180
106	20230424	5830	6270	6350	5720	1310415	7825878400	00	0.00	N	5	-340
107	20230417	6170	6600	7080	6040	5520616	36082981350	00	0.00	N	5	-390
108	20230410	6560	6440	6920	6160	3735505	24619227220	00	0.00	N	2	120
109	20230403	6440	6200	6840	6050	6663912	43216644430	00	0.00	N	2	310
110	20230327	6130	5650	6590	5580	10463388	64082954330	00	0.00	N	2	500
111	20230320	5630	5260	5750	5250	1862352	10129883440	00	0.00	N	2	310
112	20230313	5320	5400	5490	5050	1901782	10055531510	00	0.00	N	5	-120
113	20230306	5440	5600	5730	5380	1043907	5790325180	00	0.00	N	5	-130
114	20230227	5570	5380	5600	5310	383520	2093474220	00	0.00	N	2	120
115	20230220	5450	5560	5760	5400	517948	2855138670	00	0.00	N	5	-110
116	20230213	5560	5820	5860	5470	652898	3656934230	00	0.00	N	5	-250
117	20230206	5810	5860	5870	5690	774280	4465934640	00	0.00	N	5	-70
118	20230130	5880	5670	5900	5540	750468	4307731260	00	0.00	N	2	210
119	20230125	5670	5600	5730	5590	502836	2844528290	00	0.00	N	2	40
120	20230116	5630	5350	5640	5290	930639	5095387960	00	0.00	N	2	280
121	20230109	5350	5140	5420	5140	522107	2766775380	00	0.00	N	2	210
122	20230102	5140	5230	5260	5080	489941	2529735640	00	0.00	N	5	-110
123	20221226	5250	5150	5300	5070	621668	3230183680	00	0.00	N	2	70
124	20221219	5180	5240	5330	5110	638515	3336801980	00	0.00	N	5	-120
125	20221212	5300	5600	5860	5100	2856851	15925512770	00	0.00	N	5	-160
126	20221205	5460	5480	5600	5360	750838	4111875630	00	0.00	N	5	-10
127	20221128	5470	5530	5700	5410	1033778	5711258810	00	0.00	N	5	-70
128	20221121	5540	5450	5680	5260	647808	3558720680	00	0.00	N	2	100
129	20221114	5440	5400	5610	5370	480096	2636474010	00	0.00	N	2	10
130	20221107	5430	5280	5560	5240	743865	4016351020	00	0.00	N	2	150
131	20221031	5280	5130	5300	5030	219518	1139220130	00	0.00	N	2	180
132	20221024	5100	5270	5370	5100	284701	1486544740	00	0.00	N	5	-160
133	20221017	5260	4950	5400	4935	647607	3387577590	00	0.00	N	2	250
134	20221011	5010	4970	5120	4795	316219	1560303995	00	0.00	N	5	-30
135	20221004	5040	4925	5080	4855	191348	949862230	00	0.00	N	2	115
136	20220926	4925	5020	5080	4565	710875	3442169995	00	0.00	N	5	-175
137	20220919	5100	5190	5260	5050	322775	1661795850	00	0.00	N	5	-90
138	20220913	5190	5120	5270	5060	204310	1057371500	00	0.00	N	2	120
139	20220905	5070	5140	5170	5020	240284	1220892050	00	0.00	N	5	-120
140	20220829	5190	5210	5310	5110	400232	2083517330	00	0.00	N	5	-210
141	20220822	5400	5280	5650	5100	1770777	9503107560	00	0.00	N	2	70
142	20220816	5330	5550	5610	5290	505629	2730324270	00	0.00	N	5	-220
143	20220808	5550	5550	5630	5330	672843	3672346700	00	0.00	N	2	20
144	20220801	5530	5410	5930	5320	2031159	11265353350	00	0.00	N	2	120
145	20220725	5410	5230	5720	5200	467661	2540780060	00	0.00	N	2	180
146	20220718	5230	5220	5390	5180	272329	1428554420	00	0.00	N	2	60
147	20220711	5170	5290	5320	5080	226012	1170658380	00	0.00	N	5	-100
148	20220704	5270	5390	5460	5120	468319	2460580650	00	0.00	N	5	-200
149	20220627	5470	5520	5730	5330	484966	2693782970	00	0.00	N	5	-50
150	20220620	5520	5580	5700	5010	2295287	12338376190	00	0.00	N	5	-110
151	20220613	5630	6040	6410	5360	1561299	9028423760	00	0.00	N	5	-550
152	20220607	6180	6450	6480	6100	454354	2840874770	00	0.00	N	5	-270
153	20220530	6450	6330	6470	6280	318497	2030379890	00	0.00	N	2	200
154	20220523	6250	6650	6650	6250	526457	3372664440	00	0.00	N	5	-400
155	20220516	6650	6800	6900	6440	413281	2745894960	00	0.00	N	5	-150
156	20220509	6800	6870	7000	6290	825603	5568764130	00	0.00	N	5	-90
157	20220502	6890	6960	7090	6820	440607	3075631520	00	0.00	N	5	-110
158	20220425	7000	7070	7290	6820	959182	6719879930	00	0.00	N	5	-170
159	20220418	7170	7130	7340	7070	956740	6892910530	00	0.00	N	2	60
160	20220411	7110	6840	7590	6760	4555356	33049726150	00	0.00	N	2	270
161	20220404	6840	6940	7250	6710	876399	6111305340	00	0.00	N	5	-20
162	20220328	6860	6670	6940	6590	633140	4276120980	00	0.00	N	2	230
163	20220321	6630	6730	6770	6620	324887	2172231830	00	0.00	N	5	-90
164	20220314	6720	6820	7030	6390	722775	4804503410	00	0.00	N	5	-70
165	20220307	6790	6960	6960	6600	386098	2604119710	00	0.00	N	5	-230
166	20220228	7020	7100	7360	6960	620125	4410248250	00	0.00	N	5	-80
167	20220221	7100	6950	7180	6790	650676	4526853820	00	0.00	N	2	60
168	20220214	7040	6870	7090	6650	807095	5552698880	00	0.00	N	2	40
169	20220207	7000	6900	7200	6820	665696	4678975840	00	0.00	N	2	100
170	20220203	6900	6750	6930	6630	328432	2237812650	00	0.00	N	2	260
171	20220124	6640	6700	6700	6180	721438	4649279780	00	0.00	N	5	-70
172	20220117	6710	6710	6760	6270	770245	5021939700	00	0.00	N	5	-30
173	20220110	6740	7060	7090	6660	575218	3940787520	00	0.00	N	5	-330
174	20220103	7070	7170	7220	6900	786965	5561034980	00	0.00	N	5	-80
175	20211227	7150	7220	7310	7070	838275	5991098050	00	0.00	N	5	-120
176	20211220	7270	7300	7360	7110	744158	5376847590	00	0.00	N	5	-60
177	20211213	7330	7610	7650	7210	520753	3841953850	00	0.00	N	5	-280
178	20211206	7610	7410	7720	7310	683972	5159092680	00	0.00	N	2	190
179	20211129	7420	7460	7660	7090	1498927	11050256020	00	0.00	N	5	-320
180	20211122	7740	8250	8310	7700	1061846	8457460970	00	0.00	N	5	-490
181	20211115	8230	8510	8550	8060	1496358	12387710690	00	0.00	N	5	-250
182	20211108	8480	8170	8730	8020	2311911	19411561140	00	0.00	N	2	250
183	20211101	8230	7950	8490	7950	1593931	13180741900	00	0.00	N	2	280
184	20211025	7950	8060	8210	7930	619345	5003177400	00	0.00	N	5	-140
185	20211018	8090	8100	8370	8000	790555	6472699110	00	0.00	N	2	40
186	20211012	8050	7910	8130	7880	577919	4617015830	00	0.00	N	2	30
187	20211005	8020	8130	8370	7970	1006562	8164216200	00	0.00	N	5	-160
188	20210927	8180	8290	8290	7900	1171221	9462585850	00	0.00	N	5	-50
189	20210923	8230	8600	8600	8190	430234	3591344190	00	0.00	N	5	-10
190	20210913	8240	8400	8480	8190	701900	5828720460	00	0.00	N	5	-190
191	20210906	8430	8650	8670	8320	816007	6934357310	00	0.00	N	5	-170
192	20210830	8600	8430	8720	8420	1082050	9294184010	00	0.00	N	2	180
193	20210823	8420	8420	8590	8280	813170	6836967030	00	0.00	N	5	-10
194	20210817	8430	8860	8870	8160	1645710	13953256970	00	0.00	N	5	-430
195	20210809	8860	8790	9100	8500	2433617	21726687950	00	0.00	N	2	120
196	20210802	8740	8710	9050	8310	2644963	22927183270	00	0.00	N	3	0
197	20210726	8740	8960	8990	8670	1102636	9704697540	00	0.00	N	5	-170
198	20210719	8910	8850	9030	8580	1536835	13624830880	00	0.00	N	2	40
199	20210712	8870	8810	8980	8500	1356278	11971574430	00	0.00	N	2	70