KissMeData/035250/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	16580	16840	17010	16560	1783120	29836973300	00	0.00	N	5	-240
3	20250113	16820	16620	16940	16520	1505646	25158181470	00	0.00	N	2	70
4	20250106	16750	16100	16800	16040	2266073	37319834320	00	0.00	N	2	690
5	20241230	16060	16300	16420	15860	1221750	19695925600	00	0.00	N	5	-100
6	20241223	16160	16570	16820	16140	1562980	25795157090	00	0.00	N	5	-380
7	20241216	16540	17140	17260	16420	2306154	38787942660	00	0.00	N	5	-580
8	20241209	17120	16950	17460	16370	3303000	55868744400	00	0.00	N	2	40
9	20241202	17080	18090	18470	16770	4881694	86325181370	00	0.00	N	5	-920
10	20241125	18000	17400	18180	17190	2891028	51263695820	00	0.00	N	2	630
11	20241118	17370	17020	17470	16940	2063829	35533236560	00	0.00	N	2	260
12	20241111	17110	17110	17380	16670	3100654	52745656600	00	0.00	N	5	-170
13	20241104	17280	17600	17850	17180	2330580	40791896530	00	0.00	N	5	-360
14	20241028	17640	16230	17950	16230	4950666	86091443630	00	0.00	N	2	1400
15	20241021	16240	16790	16890	16110	3086968	50815076580	00	0.00	N	5	-610
16	20241014	16850	16650	17090	16550	3351529	56459117106	00	0.00	N	2	210
17	20241007	16640	16750	17300	16440	4494999	75286876220	00	0.00	N	5	-90
18	20240930	16730	17190	17210	16690	2450595	41574791570	00	0.00	N	5	-370
19	20240923	17100	17720	17730	16700	5673950	97116422416	00	0.00	N	5	-630
20	20240919	17730	17840	18080	17160	3447519	60856817820	00	0.00	N	5	-50
21	20240909	17780	16890	18110	16750	11018197	193863132020	00	0.00	N	2	700
22	20240902	17080	15990	18610	15850	24879172	436389316180	00	0.00	N	2	1090
23	20240826	15990	15270	16000	15080	3978610	61925192170	00	0.00	N	2	760
24	20240819	15230	14520	15300	14510	2721133	40737310400	00	0.00	N	2	630
25	20240812	14600	14400	14660	14370	1412721	20516436980	00	0.00	N	2	210
26	20240805	14390	14380	14590	13330	4301241	60389813400	00	0.00	N	5	-90
27	20240729	14480	14500	14620	14310	1860732	26904143950	00	0.00	N	5	-20
28	20240722	14500	14020	14500	13990	2198657	31391447640	00	0.00	N	2	500
29	20240715	14000	14370	14380	13900	2007888	28384568270	00	0.00	N	5	-250
30	20240708	14250	13940	14410	13880	2349390	33017082400	00	0.00	N	2	310
31	20240701	13940	13880	14110	13760	2084374	28979925110	00	0.00	N	2	60
32	20240624	13880	14370	14390	13720	3686850	51610812990	00	0.00	N	5	-480
33	20240617	14360	14660	14730	14350	3109181	44916889760	00	0.00	N	5	-340
34	20240610	14700	14810	14860	14540	3399764	49967379640	00	0.00	N	5	-150
35	20240603	14850	15030	15120	14810	2643863	39404575100	00	0.00	N	5	-60
36	20240527	14910	14970	15290	14710	10709009	159982665830	00	0.00	N	5	-50
37	20240520	14960	15260	15430	14920	2224016	33766740392	00	0.00	N	5	-290
38	20240513	15250	15600	15710	15040	2230543	34206491830	00	0.00	N	5	-320
39	20240507	15570	15420	15710	15170	1874353	28994679730	00	0.00	N	2	300
40	20240429	15270	15160	15460	15050	1627838	24846500860	00	0.00	N	2	170
41	20240422	15100	14930	15140	14760	1899540	28376206010	00	0.00	N	2	390
42	20240415	14710	14870	15010	14610	3118762	46115340925	00	0.00	N	5	-300
43	20240408	15010	15620	15620	14850	3051217	46367676060	00	0.00	N	5	-530
44	20240401	15540	16390	16640	15150	4685838	73642631100	00	0.00	N	5	-750
45	20240325	16290	16810	16960	16160	2320046	38599983130	00	0.00	N	5	-540
46	20240318	16830	16640	17090	16610	2366368	39857538280	00	0.00	N	2	230
47	20240311	16600	17330	17330	16540	3262883	54701744230	00	0.00	N	5	-700
48	20240304	17300	17450	17710	17050	2492192	43171845490	00	0.00	N	5	-80
49	20240226	17380	17540	17740	16900	3239117	55847437030	00	0.00	N	5	-40
50	20240219	17420	17100	18340	17090	6572148	117229695292	00	0.00	N	2	410
51	20240213	17010	17480	17620	16430	3390813	57444466570	00	0.00	N	5	-430
52	20240205	17440	15970	17500	15510	7138198	119753392120	00	0.00	N	2	1500
53	20240129	15940	15210	15970	14950	1899627	29369211540	00	0.00	N	2	730
54	20240122	15210	14940	15320	14880	1254996	18885093960	00	0.00	N	2	390
55	20240115	14820	15250	15340	14620	2151228	31989560590	00	0.00	N	5	-440
56	20240108	15260	15340	15620	15190	1393403	21455532630	00	0.00	N	5	-80
57	20240102	15340	15940	15980	15300	1665275	25965162840	00	0.00	N	5	-660
58	20231226	16000	16550	16650	15800	2444241	39563770570	00	0.00	N	5	-460
59	20231218	16460	16330	16680	16310	2323769	38432960820	00	0.00	N	2	150
60	20231211	16310	16190	16370	15950	2523731	40875177090	00	0.00	N	2	180
61	20231204	16130	15650	16190	15470	2077714	33149656990	00	0.00	N	2	650
62	20231127	15480	15840	16070	15410	2176042	34027888099	00	0.00	N	5	-270
63	20231120	15750	15360	15850	15340	1630097	25465643180	00	0.00	N	2	390
64	20231113	15360	15300	15550	14880	2008794	30565692620	00	0.00	N	2	150
65	20231106	15210	15470	15700	15160	2643233	40861064740	00	0.00	N	2	210
66	20231030	15000	14400	15060	14400	1700264	25132993530	00	0.00	N	2	520
67	20231023	14480	14730	15040	14450	2010498	29557769320	00	0.00	N	5	-260
68	20231016	14740	14950	15180	14520	2291962	34243978080	00	0.00	N	5	-210
69	20231010	14950	14850	15230	14690	1972089	29474076420	00	0.00	N	2	280
70	20231004	14670	14980	15060	14630	1629706	24071839910	00	0.00	N	5	-430
71	20230925	15100	15320	15550	14960	1303929	19822080330	00	0.00	N	5	-220
72	20230918	15320	16250	16390	15320	2373971	37488257860	00	0.00	N	5	-930
73	20230911	16250	15840	16300	15770	3243605	51949225668	00	0.00	N	2	450
74	20230904	15800	15540	15840	15370	2272486	35467684910	00	0.00	N	2	220
75	20230828	15580	15720	15830	15480	2631061	41137517920	00	0.00	N	2	20
76	20230821	15560	15190	15660	15160	2590956	39938408960	00	0.00	N	2	390
77	20230814	15170	16530	16850	15170	4163379	66151054170	00	0.00	N	5	-1240
78	20230807	16410	15840	17270	15830	7102571	117567297300	00	0.00	N	2	570
79	20230731	15840	15780	16150	15460	2845120	44671906440	00	0.00	N	2	60
80	20230724	15780	16160	16160	14630	6656653	102980437300	00	0.00	N	5	-380
81	20230717	16160	17100	17140	16120	3659416	60341195815	00	0.00	N	5	-980
82	20230710	17140	16410	17460	16410	2961123	50476095010	00	0.00	N	2	620
83	20230703	16520	17390	17640	16500	2875201	49026980060	00	0.00	N	5	-860
84	20230626	17380	17060	17780	16910	2385785	41455908520	00	0.00	N	2	330
85	20230619	17050	17690	18060	17010	3157250	55312725120	00	0.00	N	5	-600
86	20230612	17650	18180	18200	17620	3261407	58225999760	00	0.00	N	5	-530
87	20230605	18180	18150	18430	18150	1942238	35404879890	00	0.00	N	2	50
88	20230530	18130	18550	18580	18040	2640230	48172538410	00	0.00	N	5	-390
89	20230522	18520	18670	19050	18450	2278441	42756233034	00	0.00	N	5	-70
90	20230515	18590	18300	18660	18130	1969862	36272959255	00	0.00	N	2	270
91	20230508	18320	18910	19200	18280	3592655	67217846130	00	0.00	N	5	-510
92	20230502	18830	18860	19370	18810	1418407	26996041490	00	0.00	N	5	-70
93	20230424	18900	19300	19350	18670	2179362	41318889445	00	0.00	N	5	-410
94	20230417	19310	19690	19780	19180	3067579	59790376670	00	0.00	N	5	-390
95	20230410	19700	19640	19870	19400	3133770	61515128730	00	0.00	N	5	-30
96	20230403	19730	20100	20400	19620	3261858	65044983510	00	0.00	N	5	-170
97	20230327	19900	19400	19960	19100	2975663	58477985190	00	0.00	N	2	550
98	20230320	19350	18960	20150	18960	5330870	104351830310	00	0.00	N	2	430
99	20230313	18920	18760	19140	17830	6477081	118887088250	00	0.00	N	2	110
100	20230306	18810	19800	19850	18730	6977132	134210327570	00	0.00	N	5	-940
101	20230227	19750	20400	20600	19600	5311234	106124222265	00	0.00	N	5	-800
102	20230220	20550	21050	21300	20350	3148170	65327161600	00	0.00	N	5	-550
103	20230213	21100	21450	21650	20750	4082462	86783275350	00	0.00	N	5	-300
104	20230206	21400	22900	23050	21350	7106491	156890077750	00	0.00	N	5	-1600
105	20230130	23000	23950	24150	22550	3404627	79183185950	00	0.00	N	5	-900
106	20230125	23900	23950	24050	23600	1228158	29235128800	00	0.00	N	2	50
107	20230116	23850	23300	23850	23150	1966854	46201206750	00	0.00	N	2	550
108	20230109	23300	23550	23950	23000	2488886	58328114035	00	0.00	N	3	0
109	20230102	23300	23350	23650	22350	1836805	42244835000	00	0.00	N	2	100
110	20221226	23200	24000	24050	23200	1621804	38244562850	00	0.00	N	5	-750
111	20221219	23950	23900	24300	23550	1361652	32611663400	00	0.00	N	3	0
112	20221212	23950	24700	24700	23600	1440003	35003204850	00	0.00	N	5	-700
113	20221205	24650	24750	25100	24400	1811350	44841235400	00	0.00	N	2	50
114	20221128	24600	24100	25300	23800	3880603	96244926850	00	0.00	N	2	500
115	20221121	24100	24150	24400	23850	1560845	37688947800	00	0.00	N	2	50
116	20221114	24050	24150	24450	23850	2286917	55287919200	00	0.00	N	5	-100
117	20221107	24150	23350	24300	23150	3082305	73048834500	00	0.00	N	2	800
118	20221031	23350	23700	23700	22650	2235814	51483220175	00	0.00	N	5	-50
119	20221024	23400	23350	23500	22600	2280047	52538223600	00	0.00	N	2	300
120	20221017	23100	23500	24050	22900	1818677	42458296450	00	0.00	N	5	-600
121	20221011	23700	23800	24050	23150	1313643	30951185450	00	0.00	N	5	-500
122	20221004	24200	23650	24450	23550	1511151	36187289300	00	0.00	N	2	650
123	20220926	23550	25400	25600	23200	2998037	73415404550	00	0.00	N	5	-2150
124	20220919	25700	25450	26450	25100	1608705	41600092400	00	0.00	N	2	350
125	20220913	25350	25850	26200	25300	1208743	30921704200	00	0.00	N	5	-200
126	20220905	25550	26200	26300	25400	1076134	27779543200	00	0.00	N	5	-500
127	20220829	26050	25900	26800	25750	1813299	47868060300	00	0.00	N	5	-450
128	20220822	26500	26550	26900	26050	1784586	47305011300	00	0.00	N	5	-50
129	20220816	26550	26100	26850	25550	1960821	51359162400	00	0.00	N	2	650
130	20220808	25900	25250	26200	25150	1677411	43091260600	00	0.00	N	2	650
131	20220801	25250	25950	26100	24900	2126170	54011475300	00	0.00	N	5	-650
132	20220725	25900	24800	25950	24550	1437840	36585314400	00	0.00	N	2	1100
133	20220718	24800	24600	25400	23650	2454725	60194684950	00	0.00	N	2	200
134	20220711	24600	25500	25500	23400	3751181	90719881300	00	0.00	N	5	-850
135	20220704	25450	25700	27000	25350	3514621	91963258950	00	0.00	N	5	-150
136	20220627	25600	25900	26400	25200	3306851	85469133675	00	0.00	N	5	-50
137	20220620	25650	27250	27400	25150	3493959	91531952100	00	0.00	N	5	-1500
138	20220613	27150	27950	28100	26300	3641354	99664370850	00	0.00	N	5	-1200
139	20220607	28350	28150	28650	27800	2328610	65578025000	00	0.00	N	2	100
140	20220530	28250	27800	28400	27650	3263163	91439121500	00	0.00	N	2	700
141	20220523	27550	27000	27950	26650	2690251	73098796850	00	0.00	N	2	700
142	20220516	26850	28000	28350	26600	3137902	85522231550	00	0.00	N	5	-1050
143	20220509	27900	26100	27950	24750	5101762	136087212700	00	0.00	N	2	1600
144	20220502	26300	26750	26900	25900	1359735	35825727700	00	0.00	N	5	-500
145	20220425	26800	26400	26850	25800	2344199	62082269650	00	0.00	N	3	0
146	20220418	26800	27650	27850	26750	2614718	71042237750	00	0.00	N	5	-850
147	20220411	27650	27500	28100	27150	2568577	71020258900	00	0.00	N	2	200
148	20220404	27450	28050	28250	27000	3250776	89900100150	00	0.00	N	5	-550
149	20220328	28000	27400	28100	27200	2813363	78015547000	00	0.00	N	2	650
150	20220321	27350	27550	27900	26900	2708992	74035826450	00	0.00	N	3	0
151	20220314	27350	27600	28400	27050	5612397	155026248750	00	0.00	N	5	-350
152	20220307	27700	26550	27800	25250	5919689	157551599650	00	0.00	N	2	850
153	20220228	26850	26050	27200	25850	3857321	102833906900	00	0.00	N	2	700
154	20220221	26150	26050	27100	25100	6601853	172855644800	00	0.00	N	5	-200
155	20220214	26350	26500	27050	25250	6538521	172096505300	00	0.00	N	5	-350
156	20220207	26700	26000	27200	25550	7194958	189458132300	00	0.00	N	2	500
157	20220203	26200	25100	26500	24800	2509687	64063147600	00	0.00	N	2	1400
158	20220124	24800	25450	25650	23850	3776637	92258066775	00	0.00	N	5	-650
159	20220117	25450	25450	25900	24950	3417526	87016981100	00	0.00	N	2	50
160	20220110	25400	24550	25550	24200	2953772	73825909900	00	0.00	N	2	850
161	20220103	24550	24050	24800	23800	2376785	57356896050	00	0.00	N	2	500
162	20211227	24050	24100	24750	23850	1939244	46837265100	00	0.00	N	5	-50
163	20211220	24100	23900	24350	23400	1976172	47214013700	00	0.00	N	5	-50
164	20211213	24150	24350	24500	23700	3211438	77314128500	00	0.00	N	5	-100
165	20211206	24250	23700	25100	23550	3619288	88199311350	00	0.00	N	2	200
166	20211129	24050	22850	24100	21650	6518242	148942879650	00	0.00	N	2	500
167	20211122	23550	25000	25450	23500	4038861	98691319050	00	0.00	N	5	-1650
168	20211115	25200	26500	26550	25000	3700698	94973750175	00	0.00	N	5	-1400
169	20211108	26600	27200	27450	26050	3749052	100349063500	00	0.00	N	5	-50
170	20211101	26650	27850	28100	26300	3911742	106161745550	00	0.00	N	5	-1150
171	20211025	27800	28700	29150	27400	3928909	111284281300	00	0.00	N	5	-900
172	20211018	28700	29350	29600	28600	3544371	102905076450	00	0.00	N	5	-650
173	20211012	29350	28350	29400	28100	3621980	104277715250	00	0.00	N	2	1050
174	20211005	28300	28450	29650	27800	6091386	175350075850	00	0.00	N	5	-100
175	20210927	28400	27900	28950	27700	4407819	125217775250	00	0.00	N	2	250
176	20210923	28150	28000	28550	27800	1147057	32405107900	00	0.00	N	5	-200
177	20210913	28350	27900	28750	27450	4009840	113192866150	00	0.00	N	2	300
178	20210906	28050	28450	28550	27550	4403537	123453620350	00	0.00	N	5	-300
179	20210830	28350	27650	28700	27200	5086140	142421732750	00	0.00	N	2	1100
180	20210823	27250	25700	27850	25550	4246666	114659243850	00	0.00	N	2	1950
181	20210817	25300	26400	26750	25100	3506802	90548293900	00	0.00	N	5	-1450
182	20210809	26750	26900	28000	26500	5749827	157147972250	00	0.00	N	5	-450
183	20210802	27200	26150	27300	26000	3534873	94475354100	00	0.00	N	2	1300
184	20210726	25900	26000	26400	25650	2177977	56621735650	00	0.00	N	5	-200
185	20210719	26100	25650	26300	25250	3246758	83735496000	00	0.00	N	2	200
186	20210712	25900	25600	26250	25550	3227066	83508670300	00	0.00	N	2	450