KissMeData/064960/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	28100	27350	28550	27000	165444	4577317625	00	0.00	N	2	750
3	20250428	27350	27500	28550	26800	224629	6225428125	00	0.00	N	5	-50
4	20250421	27400	27000	28400	26600	269725	7403768616	00	0.00	N	2	400
5	20250414	27000	25850	29000	25250	259426	7092198850	00	0.00	N	2	1500
6	20250407	25500	25950	26700	24600	235803	6001307600	00	0.00	N	5	-1200
7	20250331	26700	26000	27600	25700	334645	8949765700	00	0.00	N	3	0
8	20250324	26700	25250	28950	25100	1306420	35743307475	00	0.00	N	2	1850
9	20250317	24850	24850	26150	24600	229807	5880437750	00	0.00	N	3	0
10	20250310	24850	25000	25600	24100	232360	5757840000	00	0.00	N	5	-250
11	20250304	25100	25000	25900	24350	169689	4267131550	00	0.00	N	2	50
12	20250224	25050	25950	27250	24950	401833	10379686550	00	0.00	N	5	-2750
13	20250217	27800	26100	29000	25800	184440	5088714450	00	0.00	N	2	1700
14	20250210	26100	25600	28100	25500	221079	5905642750	00	0.00	N	2	500
15	20250203	25600	25450	26450	24700	179375	4584190900	00	0.00	N	2	700
16	20250131	24900	25500	26000	24900	55407	1404487300	00	0.00	N	5	-600
17	20250120	25500	27190	29477	24200	832305	22572370650	00	0.00	N	5	-1690
18	20250113	27190	22975	27190	22838	779481	19797220450	00	0.00	N	2	4407
19	20250106	22783	22259	23003	22204	127306	2880516800	00	0.00	N	2	524
20	20241230	22259	22149	22397	21901	51001	1134170450	00	0.00	N	3	0
21	20241223	22259	21984	22535	21929	87204	1938925500	00	0.00	N	2	386
22	20241216	21873	22176	22700	21873	143637	3208330950	00	0.00	N	5	-303
23	20241209	22176	22617	22783	21570	386315	8499835750	00	0.00	N	5	-386
24	20241202	22562	22893	23554	22562	120831	2784820050	00	0.00	N	5	-221
25	20241125	22783	23444	23637	22397	99595	2284329900	00	0.00	N	5	-606
26	20241118	23389	23471	23802	23196	68446	1605402950	00	0.00	N	5	-27
27	20241111	23416	23829	24050	22590	81305	1906153400	00	0.00	N	5	-496
28	20241104	23912	24821	24821	23692	106501	2569589300	00	0.00	N	5	-909
29	20241028	24821	25372	25427	24683	130561	3275848300	00	0.00	N	5	-551
30	20241021	25372	24959	25675	24491	126838	3193769650	00	0.00	N	2	551
31	20241014	24821	24463	25152	24188	102851	2532835100	00	0.00	N	2	110
32	20241007	24711	25648	25648	24463	63538	1583826800	00	0.00	N	5	-689
33	20240930	25400	27108	27108	25124	54945	1413993450	00	0.00	N	5	-1763
34	20240923	27163	25840	27245	25593	275267	7387988650	00	0.00	N	2	1323
35	20240919	25840	26061	26088	25207	96616	2480978300	00	0.00	N	2	27
36	20240909	25813	24876	27356	24683	715501	18926132250	00	0.00	N	2	937
37	20240902	24876	25124	25648	24132	143157	3552811950	00	0.00	N	5	-248
38	20240826	25124	24821	26061	24298	99802	2510928200	00	0.00	N	2	385
39	20240819	24739	24188	26722	23967	297828	7564187550	00	0.00	N	2	882
40	20240812	23857	22204	24325	22149	187858	4350832850	00	0.00	N	2	1763
41	20240805	22094	22893	23444	21736	233463	5244544500	00	0.00	N	5	-1350
42	20240729	23444	24050	24215	23389	108792	2582771750	00	0.00	N	5	-661
43	20240722	24105	24132	24849	23774	149172	3601962350	00	0.00	N	2	83
44	20240715	24022	24739	24904	23692	319653	7727527650	00	0.00	N	5	-689
45	20240708	24711	25730	25840	24683	161763	4051141600	00	0.00	N	5	-1019
46	20240701	25730	27438	27714	25620	268248	7193719950	00	0.00	N	5	-1736
47	20240624	27466	26336	27714	26226	248146	6755488300	00	0.00	N	2	1130
48	20240617	26336	26116	26970	25510	223097	5848351850	00	0.00	N	2	220
49	20240610	26116	25317	26584	25097	224721	5802013850	00	0.00	N	2	799
50	20240603	25317	25234	25455	25069	114532	2893784150	00	0.00	N	2	83
51	20240527	25234	25730	25785	25152	183481	4674824450	00	0.00	N	5	-496
52	20240520	25730	25923	25978	25427	175540	4518981150	00	0.00	N	5	-166
53	20240513	25896	25400	26006	25400	125622	3233265750	00	0.00	N	2	441
54	20240507	25455	25289	25620	25234	144243	3673009300	00	0.00	N	2	221
55	20240429	25234	25152	25703	24849	266119	6750032950	00	0.00	N	5	-28
56	20240422	25262	24931	25593	24931	220097	5564395100	00	0.00	N	2	331
57	20240415	24931	24656	25124	24463	207811	5141037150	00	0.00	N	2	248
58	20240408	24683	24380	25289	24353	170351	4236105400	00	0.00	N	2	110
59	20240401	24573	25152	25372	24518	207061	5133388350	00	0.00	N	5	-441
60	20240325	25014	24849	25785	23361	417244	10419332650	00	0.00	N	2	165
61	20240318	24849	24739	24986	24518	217083	5380924150	00	0.00	N	5	-55
62	20240311	24904	24491	25069	24188	189941	4680979750	00	0.00	N	2	193
63	20240304	24711	24491	25813	24353	281690	7053100850	00	0.00	N	2	220
64	20240226	24491	24353	24683	23774	296536	7181859400	00	0.00	N	2	166
65	20240219	24325	24628	24904	24050	269830	6590811200	00	0.00	N	5	-276
66	20240213	24601	23995	24601	23609	195280	4714609400	00	0.00	N	2	634
67	20240205	23967	25537	25923	23829	336304	8274638100	00	0.00	N	5	-1212
68	20240129	25179	23829	25565	23637	600562	14739999700	00	0.00	N	2	1432
69	20240122	23747	23637	23912	23416	315889	7482012850	00	0.00	N	2	83
70	20240115	23664	23526	23719	23141	228894	5372368250	00	0.00	N	2	220
71	20240108	23444	23141	23829	23058	209074	4894995350	00	0.00	N	2	331
72	20240102	23113	23747	23747	22893	281559	6509420450	00	0.00	N	5	-689
73	20231226	23802	23829	23912	23196	162343	3830549750	00	0.00	N	5	-27
74	20231218	23829	23664	24160	23499	284497	6764031550	00	0.00	N	2	303
75	20231211	23526	23499	23857	23306	202290	4757433100	00	0.00	N	2	55
76	20231204	23471	23554	23719	23030	249876	5825997526	00	0.00	N	2	137
77	20231127	23334	24243	24243	23334	296741	7084939800	00	0.00	N	5	-909
78	20231120	24243	23995	24270	23802	186044	4484277450	00	0.00	N	2	221
79	20231113	24022	24739	24959	23802	281747	6810722900	00	0.00	N	5	-937
80	20231106	24959	22865	25234	22452	574369	13778198900	00	0.00	N	2	2369
81	20231030	22590	23030	23030	21901	310712	6952294100	00	0.00	N	5	-248
82	20231023	22838	23774	24573	22727	266013	6278494000	00	0.00	N	5	-1405
83	20231016	24243	23306	25675	22893	368986	8891152900	00	0.00	N	2	965
84	20231010	23278	23471	23967	23086	175355	4119836500	00	0.00	N	2	165
85	20231004	23113	24022	24050	22645	145830	3374623800	00	0.00	N	5	-909
86	20230925	24022	24656	24683	23141	80410	1931159400	00	0.00	N	5	-634
87	20230918	24656	25014	25482	24243	141800	3531106100	00	0.00	N	5	-551
88	20230911	25207	26391	26942	24132	684274	17282997550	00	0.00	N	5	-992
89	20230904	26199	27163	27163	25896	156046	4129404200	00	0.00	N	5	-964
90	20230828	27163	24986	31130	24849	678097	18558561300	00	0.00	N	2	2177
91	20230821	24986	25758	25758	24931	122099	3072921400	00	0.00	N	5	-607
92	20230814	25593	26088	26088	24160	181110	4536660400	00	0.00	N	5	-495
93	20230807	26088	26667	26667	25345	244961	6320637550	00	0.00	N	5	-579
94	20230731	26667	27438	27438	26281	198029	5283615850	00	0.00	N	5	-331
95	20230724	26998	27989	27989	25951	381282	10252396900	00	0.00	N	5	-991
96	20230717	27989	29863	30028	27383	404203	11448283800	00	0.00	N	5	-1819
97	20230710	29808	29752	29808	28650	327601	9519532800	00	0.00	N	2	56
98	20230703	29752	29146	30799	28430	442838	13190682100	00	0.00	N	2	606
99	20230626	29146	27659	29697	27659	253829	7319372400	00	0.00	N	2	1047
100	20230619	28099	28430	29532	27934	337516	9680383000	00	0.00	N	2	55
101	20230612	28044	28650	28871	27604	153450	4340447100	00	0.00	N	5	-827
102	20230605	28871	29257	29642	28265	187867	5449787700	00	0.00	N	5	-55
103	20230530	28926	28210	29367	27438	326464	9340008800	00	0.00	N	2	1267
104	20230522	27659	28430	28816	26998	272173	7562032650	00	0.00	N	5	-1102
105	20230515	28761	27714	29257	26915	350141	9848937650	00	0.00	N	2	1047
106	20230508	27714	27245	28265	26529	287405	7869189600	00	0.00	N	2	496
107	20230502	27218	26336	27218	26171	155281	4154534850	00	0.00	N	2	937
108	20230424	26281	28099	30303	25951	1089153	30577329950	00	0.00	N	5	-1708
109	20230417	27989	27245	29036	26777	379290	10515543000	00	0.00	N	2	716
110	20230410	27273	25730	29036	25455	525913	14396177550	00	0.00	N	2	1488
111	20230403	25785	25813	26447	25345	181847	4720323250	00	0.00	N	5	-28
112	20230327	25813	25455	26447	25097	163479	4224851550	00	0.00	N	2	634
113	20230320	25179	25510	26171	24683	215240	5425835600	00	0.00	N	5	-331
114	20230313	25510	26419	26942	23774	209626	5413690200	00	0.00	N	5	-1047
115	20230306	26557	27604	27769	26171	240449	6527419200	00	0.00	N	5	-1047
116	20230227	27604	27383	28044	26116	332891	9035433950	00	0.00	N	2	221
117	20230220	27383	26667	27438	26447	251563	6791403600	00	0.00	N	2	744
118	20230213	48350	47500	48900	46900	107063	5129227050	00	0.00	N	2	850
119	20230206	47500	46950	48100	46300	165956	7888916350	00	0.00	N	2	750
120	20230130	46750	44700	47300	44300	242173	11063536350	00	0.00	N	2	2450
121	20230125	44300	44000	45500	43550	88247	3896654450	00	0.00	N	2	650
122	20230116	43650	43600	43950	42700	70555	3051744700	00	0.00	N	2	450
123	20230109	43200	41650	43600	41650	69728	2967066600	00	0.00	N	2	1350
124	20230102	41850	42000	42350	40600	60933	2527840050	00	0.00	N	5	-150
125	20221226	42000	43250	47150	41550	127156	5500932100	00	0.00	N	5	-1300
126	20221219	43300	45600	45750	42550	130407	5727416800	00	0.00	N	5	-2300
127	20221212	45600	45900	46100	45250	73530	3353466800	00	0.00	N	5	-300
128	20221205	45900	46500	46650	45100	119173	5471208000	00	0.00	N	5	-550
129	20221128	46450	44250	46700	44200	95675	4346480200	00	0.00	N	2	2450
130	20221121	44000	46200	46450	43800	61830	2752904100	00	0.00	N	5	-2000
131	20221114	46000	44500	47300	44100	181255	8331876250	00	0.00	N	2	1900
132	20221107	44100	45000	45550	43550	86822	3845952250	00	0.00	N	5	-900
133	20221031	45000	44900	45700	42700	111964	4946197000	00	0.00	N	2	100
134	20221024	44900	42300	44950	40000	189076	7950932750	00	0.00	N	2	2700
135	20221017	42200	41000	44350	40850	91648	3912883900	00	0.00	N	2	800
136	20221011	41400	41800	41950	40000	83220	3393940200	00	0.00	N	5	-900
137	20221004	42300	42250	44100	41250	92339	3910728350	00	0.00	N	2	300
138	20220926	42000	46000	46000	40250	189862	8094582600	00	0.00	N	5	-4000
139	20220919	46000	46800	49200	45700	266994	12753161750	00	0.00	N	5	-850
140	20220913	46850	50000	50200	45350	289336	13701048000	00	0.00	N	5	-2700
141	20220905	49550	47400	49700	47400	212933	10370193300	00	0.00	N	2	1850
142	20220829	47700	45400	49250	44950	344443	16500614400	00	0.00	N	2	1250
143	20220822	46450	42900	47400	41500	420838	18984231850	00	0.00	N	2	3400
144	20220816	43050	42900	43250	42000	90574	3877861150	00	0.00	N	2	300
145	20220808	42750	43550	43900	41550	255560	10800152100	00	0.00	N	5	-1250
146	20220801	44000	43750	45000	43050	156605	6897625900	00	0.00	N	2	50
147	20220725	43950	42500	44950	42500	164040	7209471900	00	0.00	N	2	1300
148	20220718	42650	42550	43800	41550	153375	6512188100	00	0.00	N	2	800
149	20220711	41850	41000	43400	40150	157517	6609543450	00	0.00	N	2	850
150	20220704	41000	41800	41800	39400	156368	6335528600	00	0.00	N	5	-800
151	20220627	41800	41600	43500	41000	189562	8062352300	00	0.00	N	2	1200
152	20220620	40600	43500	43500	38800	283262	11641084300	00	0.00	N	5	-2350
153	20220613	42950	46200	46300	41600	332109	14539374400	00	0.00	N	5	-4450
154	20220607	47400	48300	49300	45850	676622	32120862100	00	0.00	N	5	-550
155	20220530	47950	45500	48000	45500	324119	15271549200	00	0.00	N	2	2950
156	20220523	45000	45200	45950	44100	231456	10428220050	00	0.00	N	5	-50
157	20220516	45050	46050	46050	43400	228211	10146476150	00	0.00	N	5	-50
158	20220509	45100	47700	47700	43050	306903	13680784800	00	0.00	N	5	-1450
159	20220502	46550	47650	49900	46450	311852	15045821800	00	0.00	N	5	-1400
160	20220425	47950	49300	50600	47900	464085	22826219600	00	0.00	N	5	-2250
161	20220418	50200	46150	51300	45850	476699	23445489500	00	0.00	N	2	3650
162	20220411	46550	45500	48500	43800	306235	14190552900	00	0.00	N	2	1050
163	20220404	45500	47050	47750	44700	184070	8517545000	00	0.00	N	5	-1550
164	20220328	47050	45450	47800	44700	302049	14060904050	00	0.00	N	2	1800
165	20220321	45250	42400	45900	42150	250232	11046380200	00	0.00	N	2	2850
166	20220314	42400	41800	42600	40650	189355	7875532450	00	0.00	N	2	500
167	20220307	41900	43300	43300	40950	162025	6771458800	00	0.00	N	5	-1700
168	20220228	43600	42950	44750	42250	146746	6373772350	00	0.00	N	2	300
169	20220221	43300	43050	43650	41950	159063	6805494750	00	0.00	N	5	-100
170	20220214	43400	42200	43700	40750	171895	7252335250	00	0.00	N	2	850
171	20220207	42550	42800	44000	41950	146951	6305319850	00	0.00	N	5	-150
172	20220203	42700	44100	44700	42300	115245	4991364350	00	0.00	N	5	-800
173	20220124	43500	41600	44700	39050	445553	18802773550	00	0.00	N	2	1900
174	20220117	41600	45850	46300	41550	224215	9707431000	00	0.00	N	5	-4400
175	20220110	46000	47700	48150	45850	140820	6585835350	00	0.00	N	5	-1700
176	20220103	47700	47250	49350	45800	247242	11788297000	00	0.00	N	2	650
177	20211227	47050	48800	49400	46900	320428	15521207250	00	0.00	N	5	-300
178	20211220	47350	46250	47650	43550	325399	14629395800	00	0.00	N	2	1200
179	20211213	46150	46250	48400	45700	179406	8355551850	00	0.00	N	2	250
180	20211206	45900	44000	47800	43550	255579	11781404400	00	0.00	N	2	1950
181	20211129	43950	43700	44550	41500	294555	12678679950	00	0.00	N	5	-650
182	20211122	44600	46700	48700	44000	344205	16001831100	00	0.00	N	5	-1700
183	20211115	46300	50200	50200	45450	340761	16074652300	00	0.00	N	5	-3700
184	20211108	50000	49900	51400	48050	177226	8786088700	00	0.00	N	5	-100
185	20211101	50100	50500	51900	49950	162019	8244698550	00	0.00	N	5	-200
186	20211025	50300	52100	54200	50200	208175	10876347000	00	0.00	N	5	-2000
187	20211018	52300	52200	53500	51300	223521	11734145300	00	0.00	N	2	200
188	20211012	52100	51400	54200	49750	433881	22593033500	00	0.00	N	2	1200
189	20211005	50900	49550	52000	49500	188679	9550735650	00	0.00	N	2	600
190	20210927	50300	51600	53300	49650	164946	8418822300	00	0.00	N	5	-1700
191	20210923	52000	53300	53600	52000	78922	4149911500	00	0.00	N	5	-1600
192	20210913	53600	54400	55100	52800	186386	10034658500	00	0.00	N	5	-800
193	20210906	54400	55300	56600	53500	181060	9978591800	00	0.00	N	5	-700
194	20210830	55100	54900	56500	53600	321869	17740034200	00	0.00	N	2	800
195	20210823	54300	52900	55400	52800	219411	11861482000	00	0.00	N	2	1500
196	20210817	52800	58300	58500	52300	235905	13010862300	00	0.00	N	5	-5400
197	20210809	58200	60200	60300	57700	236031	13890060200	00	0.00	N	5	-2300
198	20210802	60500	61500	62600	58900	371736	22465853000	00	0.00	N	5	-900
199	20210726	61400	67500	67500	60900	347402	22097702500	00	0.00	N	5	-6100
200	20210719	67500	66400	69300	64800	296138	19857026800	00	0.00	N	2	500
201	20210712	67000	67700	69500	66600	267603	18260314200	00	0.00	N	3	0