KissMeData/036930/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	34200	34400	35250	33700	1822917	62463605225	00	0.00	N	2	150
3	20250428	34050	36800	36800	33200	1834291	63390933575	00	0.00	N	5	-2750
4	20250421	36800	34650	37850	34500	2492611	90361803850	00	0.00	N	2	1800
5	20250414	35000	36550	36900	33600	2237680	78879163950	00	0.00	N	5	-1050
6	20250407	36050	34200	39050	34050	4251673	152464602725	00	0.00	N	5	-150
7	20250331	36200	37400	39500	34950	2358682	89168446575	00	0.00	N	5	-2550
8	20250324	38750	41950	42700	38150	3074440	125115446875	00	0.00	N	5	-3600
9	20250317	42350	34550	43400	34200	12570052	501745318500	00	0.00	N	2	8500
10	20250310	33850	31600	34350	31050	2070310	68360313450	00	0.00	N	2	2000
11	20250304	31850	32350	34600	31300	2020799	66138233175	00	0.00	N	5	-1400
12	20250224	33250	35850	36300	33250	2824757	98888474400	00	0.00	N	5	-3350
13	20250217	36600	34550	40000	33750	9637855	363506335350	00	0.00	N	2	2750
14	20250210	33850	31250	35200	30800	3703528	122801365100	00	0.00	N	2	2050
15	20250203	31800	31000	32300	28800	2327788	70374471750	00	0.00	N	2	100
16	20250131	31700	33200	33250	31350	560285	17875236550	00	0.00	N	5	-1350
17	20250120	33050	35050	35600	32200	3016079	101046324100	00	0.00	N	5	-1650
18	20250113	34700	32200	35600	32150	2431088	83524577050	00	0.00	N	2	2000
19	20250106	32700	31700	33550	31250	2662713	86977798350	00	0.00	N	2	1400
20	20241230	31300	28800	31450	28250	1122322	33822824200	00	0.00	N	2	2550
21	20241223	28750	29500	31100	28700	1286003	38379894200	00	0.00	N	5	-250
22	20241216	29000	30650	31100	29000	2022739	60764442000	00	0.00	N	5	-1200
23	20241209	30200	27900	30600	27550	4423122	129966814900	00	0.00	N	2	1850
24	20241202	28350	28000	29550	25850	2840313	79347643250	00	0.00	N	2	450
25	20241125	27900	29750	30800	27700	2487800	72944995500	00	0.00	N	5	-1300
26	20241118	29200	29150	30100	26450	2557641	72951714600	00	0.00	N	2	600
27	20241111	28600	30400	30450	27150	3138605	89143505900	00	0.00	N	5	-2100
28	20241104	30700	33300	34050	29750	4939595	158118656900	00	0.00	N	5	-2000
29	20241028	32700	26950	33350	25900	13640699	415473556450	00	0.00	N	2	5750
30	20241021	26950	27550	28600	26600	1327130	36532146150	00	0.00	N	5	-650
31	20241014	27600	27050	28800	26900	1645138	45924510250	00	0.00	N	2	450
32	20241007	27150	27100	27900	26850	810862	22212757450	00	0.00	N	2	100
33	20240930	27050	27100	27650	26150	648728	17547986600	00	0.00	N	3	0
34	20240923	27050	24350	27500	24300	1639875	42938521900	00	0.00	N	2	2300
35	20240919	24750	24650	25150	23500	911730	22333295250	00	0.00	N	5	-100
36	20240909	24850	22200	25150	22050	2500584	59303680250	00	0.00	N	2	2050
37	20240902	22800	26800	26850	22550	1993277	48564905550	00	0.00	N	5	-4100
38	20240826	26900	28250	28350	26300	1580576	43055583700	00	0.00	N	5	-1200
39	20240819	28100	29350	30250	27500	1747179	50480366700	00	0.00	N	5	-1350
40	20240812	29450	27600	29850	27200	1488228	42366823350	00	0.00	N	2	1950
41	20240805	27500	25700	28400	22150	4353132	111688765800	00	0.00	N	2	950
42	20240729	26550	28700	30500	26300	2921356	81988105650	00	0.00	N	5	-2000
43	20240722	28550	31550	31700	27800	2766601	80967089300	00	0.00	N	5	-3000
44	20240715	31550	35000	35150	30650	3278089	106898405150	00	0.00	N	5	-3450
45	20240708	35000	35500	37150	34600	4779502	170731409700	00	0.00	N	5	-250
46	20240701	35250	36950	39300	34850	6120675	228860041500	00	0.00	N	5	-2100
47	20240624	37350	34500	39050	32800	5820163	211164627200	00	0.00	N	2	2550
48	20240617	34800	34500	38250	34050	4545644	163260373300	00	0.00	N	2	400
49	20240610	34400	34150	36600	33700	5344891	188260235650	00	0.00	N	5	-1100
50	20240603	35500	32600	36800	31500	10190762	354007612350	00	0.00	N	2	2750
51	20240527	32750	33750	34400	32250	3710147	123909397900	00	0.00	N	5	-900
52	20240520	33650	32750	34400	32100	1759967	58385958100	00	0.00	N	2	900
53	20240513	32750	32000	33750	31850	1727743	56770050750	00	0.00	N	2	550
54	20240507	32200	35100	35850	32100	2503481	85121129150	00	0.00	N	5	-2150
55	20240429	34350	35550	36150	32100	4311465	147362174700	00	0.00	N	5	-700
56	20240422	35050	32500	37200	31650	6240799	216307310400	00	0.00	N	2	1800
57	20240415	33250	35750	37250	31950	3909864	135343348400	00	0.00	N	5	-3200
58	20240408	36450	38450	41450	34550	5605902	209906528400	00	0.00	N	5	-1950
59	20240401	38400	36850	39100	34300	8338954	308871923900	00	0.00	N	2	1750
60	20240325	36650	34950	38000	34750	5142431	188600606850	00	0.00	N	2	1250
61	20240318	35400	34150	36950	33250	3577709	126042176750	00	0.00	N	2	1300
62	20240311	34100	35000	37150	33450	3932624	137594145400	00	0.00	N	5	-2650
63	20240304	36750	37500	39000	36250	7335541	275219166850	00	0.00	N	3	0
64	20240226	36750	31950	40750	31800	20882297	795248169000	00	0.00	N	2	4300
65	20240219	32450	30700	34450	30400	4543480	146271100700	00	0.00	N	2	1250
66	20240213	31200	31000	32700	30900	3562832	113402945150	00	0.00	N	2	650
67	20240205	30550	31500	31500	26900	5256963	153126848150	00	0.00	N	5	-950
68	20240129	31500	32600	34300	30700	3818902	123999950950	00	0.00	N	5	-1350
69	20240122	32850	34350	37650	32500	7806287	274385574550	00	0.00	N	5	-700
70	20240115	33550	32300	33700	29350	4522243	140749766900	00	0.00	N	2	1050
71	20240108	32500	32400	34400	31900	3567989	119210323850	00	0.00	N	2	100
72	20240102	32400	34150	34450	31750	2472634	80638688000	00	0.00	N	5	-1800
73	20231226	34200	32850	35200	31900	2402163	81261652600	00	0.00	N	2	1300
74	20231218	32900	34250	34650	32800	3740178	125549208050	00	0.00	N	5	-800
75	20231211	33700	33000	34800	31750	4745333	159236774900	00	0.00	N	2	1150
76	20231204	32550	36700	37300	31150	5205787	172578010200	00	0.00	N	5	-3950
77	20231127	36500	33300	36850	32900	5039269	175877497100	00	0.00	N	2	2900
78	20231120	33600	35300	36300	32950	4252261	146579507000	00	0.00	N	5	-1950
79	20231113	35550	32450	38000	32350	11878377	422361677250	00	0.00	N	2	2850
80	20231106	32700	29700	34450	28700	16683194	535304082600	00	0.00	N	2	4850
81	20231030	27850	25600	28250	24500	5133534	135368854700	00	0.00	N	2	1950
82	20231023	25900	27200	28650	25750	5491619	148377302000	00	0.00	N	5	-1450
83	20231016	27350	28500	29950	26150	5885224	166910193600	00	0.00	N	5	-1650
84	20231010	29000	27800	29800	26900	5144851	147597799500	00	0.00	N	2	1550
85	20231004	27450	26450	28350	26250	2670553	72525562800	00	0.00	N	2	550
86	20230925	26900	27500	28400	26000	2761370	75252098450	00	0.00	N	5	-800
87	20230918	27700	30550	30750	26300	8891298	254625619000	00	0.00	N	5	-3750
88	20230911	31450	27600	32150	26100	19126199	577245990700	00	0.00	N	2	4200
89	20230904	27250	28200	28550	26250	4045547	110557186550	00	0.00	N	5	-800
90	20230828	28050	25700	28500	24550	6726225	178828579050	00	0.00	N	2	2250
91	20230821	25800	25750	27500	24100	7845980	202098438300	00	0.00	N	2	500
92	20230814	25300	24100	26200	23650	5500942	136882102600	00	0.00	N	2	800
93	20230807	24500	27600	28200	24050	8222778	211895823200	00	0.00	N	5	-3050
94	20230731	27550	28250	29900	25750	19094583	528396383500	00	0.00	N	5	-1300
95	20230724	28850	21650	29400	21150	28248826	722720001450	00	0.00	N	2	7050
96	20230717	21800	18980	22750	18650	29753078	641350691220	00	0.00	N	2	2820
97	20230710	18980	17700	19750	17240	7592169	142241396770	00	0.00	N	2	1230
98	20230703	17750	19200	19670	17700	7270259	137666055400	00	0.00	N	5	-1250
99	20230626	19000	17610	19650	17440	13752347	259815587570	00	0.00	N	2	1220
100	20230619	17780	17600	18760	17100	13046870	235072399400	00	0.00	N	2	240
101	20230612	17540	17380	18060	16960	8634115	151451024200	00	0.00	N	2	350
102	20230605	17190	16910	17320	16440	4303012	72972097430	00	0.00	N	2	430
103	20230530	16760	17080	17330	16350	4096571	69200208160	00	0.00	N	2	110
104	20230522	16650	17250	17470	16470	6391152	108341179960	00	0.00	N	5	-510
105	20230515	17160	15320	17300	14770	7389568	120341707520	00	0.00	N	2	1950
106	20230508	15210	15500	16190	14890	3873469	60433789880	00	0.00	N	5	-70
107	20230502	15280	15660	16190	15150	2818538	44087739780	00	0.00	N	5	-370
108	20230424	15650	17100	17110	15560	6908600	112170121530	00	0.00	N	5	-1380
109	20230417	17030	17630	17650	16100	11680473	196957948060	00	0.00	N	5	-600
110	20230410	17630	17300	20100	16550	53636521	987279827370	00	0.00	N	2	1730
111	20230403	15900	15820	15990	14710	11104828	172146117310	00	0.00	N	5	-200
112	20230327	16100	15460	17180	15120	32975427	533462610560	00	0.00	N	2	860
113	20230320	15240	11610	15620	11470	26614515	375657262460	00	0.00	N	2	3630
114	20230313	11610	10850	11640	10300	4131875	45343258290	00	0.00	N	2	640
115	20230306	10970	11560	11750	10910	3539438	40226278460	00	0.00	N	5	-500
116	20230227	11470	12160	12160	11390	3328273	38840965480	00	0.00	N	5	-800
117	20230220	12270	12310	12740	11650	4248062	51593001460	00	0.00	N	3	0
118	20230213	12270	12220	12640	11890	2903328	35780081040	00	0.00	N	2	50
119	20230206	12220	12240	13210	11440	6490705	80693943580	00	0.00	N	5	-180
120	20230130	12400	12560	12600	12020	2314740	28524461350	00	0.00	N	5	-150
121	20230125	12550	12270	12670	12260	1436018	17894498140	00	0.00	N	2	550
122	20230116	12000	12150	12400	11850	1408909	17055432000	00	0.00	N	5	-100
123	20230109	12100	11850	12450	11700	2471203	29853756400	00	0.00	N	2	500
124	20230102	11600	10650	11750	10200	2773774	30724459900	00	0.00	N	2	1000
125	20221226	10600	10900	11400	10500	2178014	23904814800	00	0.00	N	5	-400
126	20221219	11000	11850	12100	11000	2350219	26934163850	00	0.00	N	5	-900
127	20221212	11900	12150	12700	11650	2598588	31686005500	00	0.00	N	5	-450
128	20221205	12350	12250	12500	11600	2473532	29966800350	00	0.00	N	2	100
129	20221128	12250	12650	13150	12150	2603932	32678081800	00	0.00	N	5	-450
130	20221121	12700	12950	13100	12400	2218287	28304300750	00	0.00	N	5	-250
131	20221114	12950	13050	13550	12450	3798944	49588854850	00	0.00	N	2	50
132	20221107	12900	11650	12950	11500	4143310	51188315400	00	0.00	N	2	1350
133	20221031	11550	11350	11700	11150	3291618	37671102250	00	0.00	N	2	450
134	20221024	11100	11900	12600	11050	4212412	50102143000	00	0.00	N	5	-450
135	20221017	11550	11700	12300	11500	2293096	27215229950	00	0.00	N	5	-450
136	20221011	12000	12000	12300	11500	2285902	27167946500	00	0.00	N	5	-500
137	20221004	12500	11950	12850	11750	3314802	40811147750	00	0.00	N	2	900
138	20220926	11600	12450	12600	11250	5026542	59778815900	00	0.00	N	5	-1150
139	20220919	12750	13850	14200	12650	2890468	38497981200	00	0.00	N	5	-1000
140	20220913	13750	14250	14800	13700	2478121	35180609050	00	0.00	N	5	-300
141	20220905	14050	14350	14650	14050	2160395	30969736350	00	0.00	N	5	-450
142	20220829	14500	15650	16000	14500	4091540	62947945500	00	0.00	N	5	-1950
143	20220822	16450	16350	17100	15700	3264481	53292251550	00	0.00	N	5	-150
144	20220816	16600	16350	17250	16100	3426659	57019940250	00	0.00	N	2	550
145	20220808	16050	16450	16450	15500	5211586	82733527950	00	0.00	N	5	-650
146	20220801	16700	17150	18000	16550	7702193	132972420450	00	0.00	N	5	-250
147	20220725	16950	16200	17450	16000	2773902	46471973600	00	0.00	N	2	600
148	20220718	16350	16450	16900	15700	3169266	51607634850	00	0.00	N	2	250
149	20220711	16100	16650	16950	15150	3220909	51172501250	00	0.00	N	5	-550
150	20220704	16650	16100	17150	15650	2351205	38599537550	00	0.00	N	2	550
151	20220627	16100	17050	17700	16000	3756301	63781824300	00	0.00	N	5	-650
152	20220620	16750	17900	17950	15850	4909883	82166282400	00	0.00	N	5	-1000
153	20220613	17750	19700	19800	17400	4572201	85264626000	00	0.00	N	5	-2650
154	20220607	20400	20750	21350	20350	1982093	41254015650	00	0.00	N	5	-200
155	20220530	20600	20650	21300	20400	2693218	56046870050	00	0.00	N	2	600
156	20220523	20000	22100	22800	19650	6471106	135543031950	00	0.00	N	5	-2100
157	20220516	22100	22550	22900	21500	3675795	81716053950	00	0.00	N	5	-150
158	20220509	22250	21850	22350	20200	4097318	87355370850	00	0.00	N	2	100
159	20220502	22150	21050	22600	20800	3037879	66732965450	00	0.00	N	2	700
160	20220425	21450	22500	22850	20850	3481503	75699687300	00	0.00	N	5	-1700
161	20220418	23150	22450	24300	22300	4715665	110454507850	00	0.00	N	2	450
162	20220411	22700	23900	24300	22600	4540444	106259212150	00	0.00	N	5	-1100
163	20220404	23800	25200	26100	23450	3886038	94836363250	00	0.00	N	5	-1700
164	20220328	25500	25950	28100	25200	6578062	174601611500	00	0.00	N	5	-650
165	20220321	26150	24850	27550	24400	4707635	121744339350	00	0.00	N	2	1600
166	20220314	24550	24000	25100	22350	6994880	165304237200	00	0.00	N	2	400
167	20220307	24150	26900	27500	23750	5908749	147969585050	00	0.00	N	5	-3300
168	20220228	27450	25100	28400	24650	7143489	189757451650	00	0.00	N	2	2800
169	20220221	24650	20650	25350	20650	11482265	260537443350	00	0.00	N	2	3550
170	20220214	21100	20300	21600	19750	4249669	87847340100	00	0.00	N	2	350
171	20220207	20750	21600	22050	19700	6083223	127289734600	00	0.00	N	5	-900
172	20220203	21650	22000	22050	20500	2285281	48470455350	00	0.00	N	2	200
173	20220124	21450	20650	21750	19650	7847994	164320643800	00	0.00	N	2	650
174	20220117	20800	23600	24100	20700	5464683	121971397650	00	0.00	N	5	-2800
175	20220110	23600	20500	23950	20100	6881886	151401058900	00	0.00	N	2	2850
176	20220103	20750	21150	21450	19500	6258890	127642007850	00	0.00	N	5	-250
177	20211227	21000	21050	22600	20000	10368377	218765611800	00	0.00	N	5	-150
178	20211220	21150	19100	21650	19000	11270948	232563344500	00	0.00	N	2	1850
179	20211213	19300	19250	20500	18800	9595120	188723918650	00	0.00	N	2	50
180	20211206	19250	19650	20950	18650	14550725	285707636950	00	0.00	N	5	-600
181	20211129	19850	16200	20250	15700	21532842	389897711900	00	0.00	N	2	3150
182	20211122	16700	15550	17550	15200	14753020	243121114800	00	0.00	N	2	1500
183	20211115	15200	12350	15500	12250	14980554	211761659700	00	0.00	N	2	3050
184	20211108	12150	11800	12250	11200	2687625	31630162150	00	0.00	N	2	350
185	20211101	11800	11400	11950	11050	2560329	29767993350	00	0.00	N	2	550
186	20211025	11250	10900	11800	10750	2473413	28204138600	00	0.00	N	2	250
187	20211018	11000	11150	11600	10850	1791578	20082809000	00	0.00	N	5	-200
188	20211012	11200	11000	11550	10750	1337628	14865646700	00	0.00	N	2	50
189	20211005	11150	11250	11500	10650	2359985	25961422300	00	0.00	N	5	-250
190	20210927	11400	12250	12700	11100	2902310	34200192650	00	0.00	N	5	-900
191	20210923	12300	12900	13000	12200	1346192	16887735900	00	0.00	N	5	-800
192	20210913	13100	13000	13200	12450	3289480	42123234250	00	0.00	N	2	50
193	20210906	13050	12350	13550	12100	7990916	102762249550	00	0.00	N	2	900
194	20210830	12150	12250	12600	11600	4914917	58804768050	00	0.00	N	2	100
195	20210823	12050	12050	12700	11850	4071211	49814872300	00	0.00	N	2	150
196	20210817	11900	13400	13550	11900	4836160	60992479200	00	0.00	N	5	-1150
197	20210809	13050	15200	15400	12550	6169042	84380238400	00	0.00	N	5	-2200
198	20210802	15250	14300	15500	14100	3964541	59510019250	00	0.00	N	2	1000
199	20210726	14250	15000	15350	14100	2935199	43225481950	00	0.00	N	5	-750
200	20210719	15000	14250	15350	13850	6601458	97423216500	00	0.00	N	2	650
201	20210712	14350	14700	14750	13800	3352709	47672259100	00	0.00	N	5	-250