KissMeData/034020/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	25400	28250	28750	25250	46119646	1256978733650	00	0.00	N	5	-3550
3	20250217	28950	26900	30900	26150	110500419	3221625154450	00	0.00	N	2	1350
4	20250210	27600	23600	28250	22900	80497732	2107756941200	00	0.00	N	2	4400
5	20250203	23200	23150	24750	22700	38970304	926970911300	00	0.00	N	5	-700
6	20250131	23900	23500	24100	23150	15303404	361243404300	00	0.00	N	5	-800
7	20250120	24700	22100	25150	21600	79576318	1873279571650	00	0.00	N	2	2950
8	20250113	21750	20300	22000	19820	36391772	757040258100	00	0.00	N	2	1750
9	20250106	20000	18500	20550	18190	39320174	761281832560	00	0.00	N	2	1800
10	20241230	18200	17600	18370	17500	10171304	183097342220	00	0.00	N	2	580
11	20241223	17620	17830	18690	17430	16955829	306625663210	00	0.00	N	2	50
12	20241216	17570	17350	18550	17350	27029679	482418026470	00	0.00	N	2	330
13	20241209	17240	17790	18190	16910	44511141	779037815680	00	0.00	N	5	-840
14	20241202	18080	21200	21350	17640	51158351	988535832050	00	0.00	N	5	-3070
15	20241125	21150	22350	22500	20300	30556499	654749666050	00	0.00	N	5	-950
16	20241118	22100	21550	22800	20850	48557679	1066597016350	00	0.00	N	2	250
17	20241111	21850	21300	22500	20550	48353527	1042923259200	00	0.00	N	2	400
18	20241104	21450	20050	21700	19350	30723149	638688428470	00	0.00	N	2	1470
19	20241028	19980	20800	22150	19700	49325060	1036593770750	00	0.00	N	5	-620
20	20241021	20600	21350	21400	19840	46436765	959888892250	00	0.00	N	2	150
21	20241014	20450	18200	21500	18150	67180012	1372218843110	00	0.00	N	2	2350
22	20241007	18100	17490	18760	17280	11881269	216217248360	00	0.00	N	2	690
23	20240930	17410	18170	18310	17140	7034121	123839200970	00	0.00	N	5	-640
24	20240923	18050	18300	18720	17760	13572749	247761481270	00	0.00	N	2	90
25	20240919	17960	18500	18790	17950	10074268	185765666340	00	0.00	N	5	-200
26	20240909	18160	16150	18670	16100	15628132	271557233460	00	0.00	N	2	1590
27	20240902	16570	18300	18300	16490	13284849	229111238590	00	0.00	N	5	-1530
28	20240826	18100	18010	18840	17050	23589055	426755504850	00	0.00	N	2	90
29	20240819	18010	18890	18890	17600	12367367	223339642290	00	0.00	N	5	-740
30	20240812	18750	17790	18960	17720	12522557	230789992220	00	0.00	N	2	1060
31	20240805	17690	17280	17880	15150	29689783	503694832010	00	0.00	N	3	0
32	20240729	17690	18930	19800	17660	34474753	644069233180	00	0.00	N	5	-1180
33	20240722	18870	20300	20750	18800	41148145	813152856820	00	0.00	N	5	-1330
34	20240715	20200	21700	25000	20100	132598790	2903116220700	00	0.00	N	5	-700
35	20240708	20900	19850	22350	19700	90997851	1942819085510	00	0.00	N	2	1360
36	20240701	19540	20100	20400	19220	18227452	356539244340	00	0.00	N	5	-560
37	20240624	20100	21100	21150	19410	25940356	524853515060	00	0.00	N	5	-800
38	20240617	20900	19800	21400	19350	46907228	964731531690	00	0.00	N	2	1240
39	20240610	19660	19270	20250	19050	45783336	901257154430	00	0.00	N	2	490
40	20240603	19170	21350	21350	18700	53748426	1058306420530	00	0.00	N	5	-1630
41	20240527	20800	20050	22000	19700	171009191	3586813247190	00	0.00	N	2	2540
42	20240520	18260	18100	18400	17440	23642174	426471771740	00	0.00	N	2	210
43	20240513	18050	17480	18370	17270	17756690	318122408730	00	0.00	N	2	720
44	20240507	17330	16670	17940	16620	18199782	315620880020	00	0.00	N	2	780
45	20240429	16550	16480	17090	16290	13511024	225557428270	00	0.00	N	2	340
46	20240422	16210	14950	16400	14950	15639280	246487471740	00	0.00	N	2	1520
47	20240415	14690	15160	15380	14320	13996007	206212714070	00	0.00	N	5	-620
48	20240408	15310	16980	16980	14940	17063984	266312335420	00	0.00	N	5	-1670
49	20240401	16980	17340	17400	16460	14849984	249876097910	00	0.00	N	5	-240
50	20240325	17220	17890	18100	16970	20234498	352947524050	00	0.00	N	5	-670
51	20240318	17890	18150	18920	17210	32351644	581938605110	00	0.00	N	5	-90
52	20240311	17980	15960	18550	15890	71499010	1251219824940	00	0.00	N	2	2120
53	20240304	15860	16300	16420	15350	10668321	167502060760	00	0.00	N	5	-380
54	20240226	16240	16490	16530	15850	8078736	130550028840	00	0.00	N	5	-110
55	20240219	16350	15370	16630	15340	18571210	297725377570	00	0.00	N	2	980
56	20240213	15370	15690	15780	15290	6130877	94795397870	00	0.00	N	5	-250
57	20240205	15620	15960	15960	15170	8809371	136024298340	00	0.00	N	5	-380
58	20240129	16000	15230	16100	14890	15657608	242973465460	00	0.00	N	2	830
59	20240122	15170	15270	15280	14300	8840965	131625428290	00	0.00	N	2	40
60	20240115	15130	15120	15360	14560	9363306	140069782600	00	0.00	N	2	70
61	20240108	15060	15680	15780	15020	8605484	132311221550	00	0.00	N	5	-500
62	20240102	15560	15900	16040	15410	7355175	115589654520	00	0.00	N	5	-340
63	20231226	15900	15610	15900	15370	5988137	93513655060	00	0.00	N	2	390
64	20231218	15510	15850	15980	15410	9455885	148458972930	00	0.00	N	5	-400
65	20231211	15910	15390	15950	15210	11763553	184526139860	00	0.00	N	2	190
66	20231204	15720	15380	16240	15380	16152284	256176787600	00	0.00	N	2	450
67	20231127	15270	15080	15800	14840	12057776	183650962100	00	0.00	N	2	250
68	20231120	15020	14370	15130	14290	10135173	149930674380	00	0.00	N	2	630
69	20231113	14390	13980	14740	13680	9067642	129600812890	00	0.00	N	2	550
70	20231106	13840	14540	15000	13770	16225480	234535346460	00	0.00	N	5	-140
71	20231030	13980	13450	14190	13350	11755935	161188250540	00	0.00	N	2	400
72	20231023	13580	13830	14160	13460	11349273	156548928410	00	0.00	N	5	-250
73	20231016	13830	14390	14730	13730	15610437	222073557960	00	0.00	N	5	-700
74	20231010	14530	14950	15440	14400	21542822	321820693230	00	0.00	N	5	-910
75	20231004	15440	16340	16380	15370	9523402	150248519560	00	0.00	N	5	-990
76	20230925	16430	16630	16760	16090	8105259	133375783370	00	0.00	N	5	-240
77	20230918	16670	17170	18090	16550	34070289	594079434480	00	0.00	N	5	-500
78	20230911	17170	16970	17730	16600	20546828	351651921960	00	0.00	N	2	320
79	20230904	16850	17480	17710	16520	17794768	301003168700	00	0.00	N	5	-620
80	20230828	17470	16870	18760	16870	41727677	747148973630	00	0.00	N	2	770
81	20230821	16700	16000	16850	15960	14881079	243652743950	00	0.00	N	2	680
82	20230814	16020	16960	17050	15940	12435255	202979386490	00	0.00	N	5	-910
83	20230807	16930	17050	17240	16680	13853428	234120068280	00	0.00	N	2	10
84	20230731	16920	17850	18240	16710	31099432	544661801890	00	0.00	N	5	-560
85	20230724	17480	17370	17790	16550	29698915	509069712230	00	0.00	N	2	110
86	20230717	17370	17910	18020	17180	19842640	347525722290	00	0.00	N	5	-520
87	20230710	17890	17500	19180	17500	45551799	839334753280	00	0.00	N	2	490
88	20230703	17400	18210	18220	17160	19161037	339495923430	00	0.00	N	5	-710
89	20230626	18110	17900	18340	17550	20468227	368003664560	00	0.00	N	3	0
90	20230619	18110	19340	20200	17890	47798329	909125753920	00	0.00	N	5	-1160
91	20230612	19270	18980	19360	18030	48032166	900913112980	00	0.00	N	2	300
92	20230605	18970	16550	19140	16530	41893765	757663041710	00	0.00	N	2	2530
93	20230530	16440	16030	16480	15870	14663507	237020011650	00	0.00	N	2	440
94	20230522	16000	16120	16700	15920	16869299	275509363830	00	0.00	N	5	-50
95	20230515	16050	15140	16110	15060	20095790	316415441030	00	0.00	N	2	910
96	20230508	15140	15980	15980	15100	18517223	287216284080	00	0.00	N	5	-670
97	20230502	15810	16630	16630	15550	23297080	372076296530	00	0.00	N	5	-880
98	20230424	16690	18440	18850	16560	37516171	658696201220	00	0.00	N	5	-1720
99	20230417	18410	18350	19480	18020	55790573	1050032366810	00	0.00	N	2	330
100	20230410	18080	16830	18250	16390	37402673	655175264830	00	0.00	N	2	1250
101	20230403	16830	17020	17480	16610	28714309	490221846600	00	0.00	N	5	-170
102	20230327	17000	16300	17150	15820	32947038	541443894580	00	0.00	N	2	700
103	20230320	16300	16990	17390	16000	25256386	418717206600	00	0.00	N	5	-790
104	20230313	17090	17780	18040	16730	33809075	588876614830	00	0.00	N	5	-800
105	20230306	17890	16700	18370	16600	53806211	948945078020	00	0.00	N	2	1170
106	20230227	16720	16180	16780	16110	17409230	286650331780	00	0.00	N	2	400
107	20230220	16320	15500	16640	15290	20331756	328274897010	00	0.00	N	2	850
108	20230213	15470	15710	16030	15230	14999104	234387024800	00	0.00	N	5	-180
109	20230206	15650	16480	16480	15520	17995729	286341872080	00	0.00	N	5	-850
110	20230130	16500	16710	16870	16370	16687099	277210544430	00	0.00	N	5	-90
111	20230125	16590	16360	16900	16070	11445082	187519999680	00	0.00	N	2	340
112	20230116	16250	17400	17450	15900	19936016	328814064550	00	0.00	N	5	-900
113	20230109	17150	15600	17200	15450	27617029	456919185850	00	0.00	N	2	1650
114	20230102	15500	15550	15650	14750	14056965	213439735300	00	0.00	N	2	100
115	20221226	15400	15000	16200	14650	18757984	287230652450	00	0.00	N	2	400
116	20221219	15000	15950	16000	14900	14195742	219398693350	00	0.00	N	5	-1200
117	20221212	16200	15900	17000	15750	21426018	351198427900	00	0.00	N	2	200
118	20221205	16000	16250	16500	15500	14892993	238109861900	00	0.00	N	5	-150
119	20221128	16150	16900	17050	16100	15556150	257995476300	00	0.00	N	5	-800
120	20221121	16950	16350	17450	16200	18875691	317927096900	00	0.00	N	2	650
121	20221114	16300	16700	17500	16200	37427078	630356533650	00	0.00	N	5	-200
122	20221107	16500	15100	16600	14850	40858560	648413492700	00	0.00	N	2	1600
123	20221031	14900	13500	16650	13000	100985433	1525013454950	00	0.00	N	2	1300
124	20221024	13600	13600	13850	12750	26272966	347924182400	00	0.00	N	2	300
125	20221017	13300	12700	14450	12500	30217894	413410171700	00	0.00	N	2	200
126	20221011	13100	14100	14250	12450	23936588	315416177000	00	0.00	N	5	-1450
127	20221004	14550	14600	15400	14200	16917560	248280903900	00	0.00	N	2	300
128	20220926	14250	16650	16700	13950	39856218	602462882150	00	0.00	N	5	-2650
129	20220919	16900	17650	17700	16550	23818311	406206533050	00	0.00	N	5	-700
130	20220913	17600	18200	18250	17300	23327889	413761212250	00	0.00	N	5	-200
131	20220905	17800	19100	19550	17800	30131692	559798561550	00	0.00	N	5	-1300
132	20220829	19100	21400	22550	19000	93573860	1894213336600	00	0.00	N	5	-3050
133	20220822	22150	21050	23050	20800	48775334	1075308629950	00	0.00	N	2	1000
134	20220816	21150	21250	21800	20850	23206775	495290015500	00	0.00	N	3	0
135	20220808	21150	18900	21700	18750	37474073	764378742450	00	0.00	N	2	2300
136	20220801	18850	18800	19200	18200	15130217	282721327000	00	0.00	N	2	100
137	20220725	18750	17750	19000	17450	18586376	336411062400	00	0.00	N	2	950
138	20220718	17800	17500	18150	17400	11526571	204035683150	00	0.00	N	2	350
139	20220711	17450	18650	18700	17150	14995127	268063111300	00	0.00	N	5	-1100
140	20220704	18550	19600	19750	17400	30390865	558571156950	00	0.00	N	5	-850
141	20220627	19400	17350	20300	16950	41994481	798311980700	00	0.00	N	2	2450
142	20220620	16950	17450	17700	16000	37092009	621834850250	00	0.00	N	5	-100
143	20220613	17050	18550	18800	16500	26751566	472706506750	00	0.00	N	5	-2100
144	20220607	19150	19900	19950	18900	12106128	235004811000	00	0.00	N	5	-750
145	20220530	19900	20450	20900	19800	20659171	421496900150	00	0.00	N	5	-250
146	20220523	20150	21150	21400	19850	17155465	350417329150	00	0.00	N	5	-450
147	20220516	20600	19700	20750	19100	22526736	453985640050	00	0.00	N	2	950
148	20220509	19650	20850	21250	18550	30550123	604084117150	00	0.00	N	5	-1200
149	20220502	20850	20350	21350	20300	17175324	358789334800	00	0.00	N	2	250
150	20220425	20600	20550	21450	19950	18707850	386084083050	00	0.00	N	5	-550
151	20220418	21150	21050	22200	20950	24967614	530116649900	00	0.00	N	2	200
152	20220411	20950	20500	21150	19950	17375194	356927247050	00	0.00	N	2	250
153	20220404	20700	20300	21300	20100	22747431	472065709000	00	0.00	N	2	400
154	20220328	20300	22150	22450	20100	37643215	787911001800	00	0.00	N	5	-1850
155	20220321	22150	22500	23150	21450	49355504	1097258276000	00	0.00	N	5	-250
156	20220314	22400	23500	23900	22100	55579902	1274308018450	00	0.00	N	5	-850
157	20220307	23250	21750	23250	20050	79586153	1724018135800	00	0.00	N	2	1550
158	20220228	21700	21000	22350	20150	77525950	1657050106800	00	0.00	N	2	2800
159	20220221	18900	18050	19350	18000	31281400	585342650600	00	0.00	N	2	400
160	20220214	18500	16850	18500	15200	35355756	587010983850	00	0.00	N	2	1150
161	20220207	17350	18250	18300	16900	29629982	519966227800	00	0.00	N	5	-700
162	20220203	18050	18150	18550	17850	7718778	139487512450	00	0.00	N	2	350
163	20220124	17700	18150	18350	17100	21039693	374063078250	00	0.00	N	5	-750
164	20220117	18450	20150	20150	18400	19936801	380052058000	00	0.00	N	5	-1700
165	20220110	20150	20450	21050	20050	17435809	357863295300	00	0.00	N	5	-100
166	20220103	20250	21300	21600	19800	16137421	332412121450	00	0.00	N	5	-150
167	20211227	20400	19496	21050	19303	22816777	461366053950	00	0.00	N	2	855
168	20211220	19545	20993	21330	19545	17701272	358124457950	00	0.00	N	5	-1399
169	20211213	20944	21234	21716	20462	14698719	308851008500	00	0.00	N	5	-290
170	20211206	21234	19400	21379	19255	23159584	472836908650	00	0.00	N	2	1786
171	20211129	19448	19593	20027	18145	58730441	1119348740400	00	0.00	N	5	-2799
172	20211122	22247	23406	23888	22103	31894608	729766410450	00	0.00	N	5	-965
173	20211115	23212	25384	25770	22392	48564637	1179341316600	00	0.00	N	5	-2076
174	20211108	25288	25770	26687	23985	70371892	1791859588900	00	0.00	N	5	-289
175	20211101	25577	24129	26591	22826	106426608	2659133688250	00	0.00	N	2	2027
176	20211025	23550	22585	25432	22489	116473953	2833642570650	00	0.00	N	2	1737
177	20211018	21813	23116	23309	21041	62105578	1370880435650	00	0.00	N	5	-820
178	20211012	22633	18338	23309	18097	74504863	1597591894500	00	0.00	N	2	4198
179	20211005	18435	18676	19352	17421	19636993	359342674950	00	0.00	N	5	-579
180	20210927	19014	19593	20365	18917	20499702	405064781650	00	0.00	N	5	-820
181	20210923	19834	20462	20944	19786	8444994	170847111850	00	0.00	N	5	-1062
182	20210913	20896	19593	21620	19303	28052962	579817177750	00	0.00	N	2	1206
183	20210906	19690	21089	21716	19545	24159511	498942785100	00	0.00	N	5	-1303
184	20210830	20993	20027	21958	19400	41795839	873583227750	00	0.00	N	2	1255
185	20210823	19738	18966	20413	18145	25641419	502386139300	00	0.00	N	2	917
186	20210817	18821	20365	20462	18676	26613742	518300053500	00	0.00	N	5	-1255
187	20210809	20076	21620	21620	19786	28568218	591978185000	00	0.00	N	5	-1544
188	20210802	21620	20944	21716	19690	34648443	717834528100	00	0.00	N	2	627
189	20210726	20993	22682	22826	20799	30892960	673652863050	00	0.00	N	5	-1592
190	20210719	22585	23743	24564	22199	54207836	1264441617100	00	0.00	N	5	-1641
191	20210712	24226	26012	26156	24129	38645127	965269531700	00	0.00	N	5	-965