KissMeData/025950/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	38450	48500	49200	37200	639151	27500184050	00	0.00	N	5	-8750
3	20250507	47200	45400	52400	43600	1175934	57875354325	00	0.00	N	2	3650
4	20250428	43550	50200	52700	41700	1360868	64165925675	00	0.00	N	5	-4150
5	20250421	47700	56600	56600	46000	611077	30407161200	00	0.00	N	5	-6100
6	20250414	53800	57400	61800	50900	1186385	66187526500	00	0.00	N	5	-5200
7	20250407	59000	58700	68900	58000	2507132	158855595950	00	0.00	N	2	3000
8	20250331	56000	47000	79100	45150	8373797	542037439175	00	0.00	N	2	7000
9	20250324	49000	40400	62500	38150	6373500	320850247475	00	0.00	N	2	7850
10	20250317	41150	53200	56400	41050	2068640	103003857475	00	0.00	N	5	-12850
11	20250310	54000	48350	54500	47600	1281418	64731442800	00	0.00	N	2	2400
12	20250304	51600	51500	57500	47000	1929111	101680416750	00	0.00	N	2	1100
13	20250224	50500	47450	56300	47400	2061440	107151650300	00	0.00	N	2	3050
14	20250217	47450	48000	49750	46500	684309	32846833400	00	0.00	N	5	-150
15	20250210	47600	40700	49900	40400	1394109	63942521050	00	0.00	N	2	6500
16	20250203	41100	40650	44600	40200	793702	33769694550	00	0.00	N	5	-500
17	20250131	41600	44000	44650	41000	224757	9491880900	00	0.00	N	5	-1300
18	20250120	42900	43000	47300	38950	2401414	102520566500	00	0.00	N	5	-400
19	20250113	43300	56100	59700	43050	2951092	155006276250	00	0.00	N	5	-13900
20	20250106	57200	51700	58800	49200	2546395	138782070000	00	0.00	N	2	3000
21	20241230	54200	42000	59200	41500	4424632	235227462700	00	0.00	N	2	11600
22	20241223	42600	43700	47500	41350	1576689	69925219000	00	0.00	N	5	-2400
23	20241216	45000	56500	61500	41900	6829083	333648283850	00	0.00	N	5	-16800
24	20241209	61800	39800	73300	39300	13755398	853882627800	00	0.00	N	2	17750
25	20241202	44050	19220	45800	19180	7413786	289100729270	00	0.00	N	2	24830
26	20241125	19220	15410	22700	15200	4329829	82828561750	00	0.00	N	2	3490
27	20241118	15730	17000	17030	14010	1059297	16426663810	00	0.00	N	5	-2220
28	20241111	17950	22900	27000	17530	2539971	57889173400	00	0.00	N	5	-5100
29	20241104	23050	22700	24800	21500	564762	13033435800	00	0.00	N	2	400
30	20241028	22650	19780	24100	19530	813620	18513577070	00	0.00	N	2	2850
31	20241021	19800	19890	20750	19480	94832	1901929210	00	0.00	N	5	-300
32	20241014	20100	20650	21950	19990	217591	4617435600	00	0.00	N	5	-550
33	20241007	20650	20750	21400	20050	118124	2419841500	00	0.00	N	5	-150
34	20240930	20800	19570	22800	18760	382636	7977118560	00	0.00	N	2	1420
35	20240923	19380	20400	20650	19100	178957	3503763790	00	0.00	N	5	-1820
36	20240919	21200	20500	21500	20200	94234	1974387700	00	0.00	N	2	750
37	20240909	20450	19070	20650	19070	105934	2114723380	00	0.00	N	2	1040
38	20240902	19410	19600	19680	18200	85707	1626870310	00	0.00	N	2	20
39	20240826	19390	20650	20650	19320	71065	1402784440	00	0.00	N	5	-910
40	20240819	20300	20500	21000	19540	117508	2354733290	00	0.00	N	2	300
41	20240812	20000	19880	20800	19500	81300	1633386090	00	0.00	N	2	120
42	20240805	19880	19960	20200	17530	126122	2413492580	00	0.00	N	5	-70
43	20240729	19950	21050	21550	19740	168844	3475460770	00	0.00	N	5	-1100
44	20240722	21050	22100	22600	20350	182440	3908698400	00	0.00	N	5	-800
45	20240715	21850	22100	22550	20950	148709	3238472600	00	0.00	N	5	-150
46	20240708	22000	21400	22800	20900	324109	7108214200	00	0.00	N	2	600
47	20240701	21400	22100	22650	20850	105727	2290350600	00	0.00	N	5	-700
48	20240624	22100	21250	22700	20500	179726	3890271250	00	0.00	N	2	850
49	20240617	21250	21500	22900	20150	208758	4476496650	00	0.00	N	5	-400
50	20240610	21650	22750	22850	20900	308046	6702072750	00	0.00	N	5	-1900
51	20240603	23550	22600	26200	22200	496996	12120713150	00	0.00	N	2	1450
52	20240527	22100	22950	23250	20550	477082	10656732550	00	0.00	N	5	-850
53	20240520	22950	20200	23800	19650	776235	16942896820	00	0.00	N	2	2750
54	20240513	20200	21050	21500	20200	207146	4316269750	00	0.00	N	5	-650
55	20240507	20850	19800	21600	19800	246363	5053846290	00	0.00	N	2	1100
56	20240429	19750	21000	21150	19620	248438	5013903320	00	0.00	N	5	-1050
57	20240422	20800	22350	22900	19920	1255410	26842293510	00	0.00	N	2	1690
58	20240415	19110	20000	20600	18720	491816	9749954400	00	0.00	N	5	-1740
59	20240408	20850	24500	26650	18590	1922977	43113176400	00	0.00	N	5	-3750
60	20240401	24600	27200	30500	23100	1293066	34690554950	00	0.00	N	5	-2350
61	20240325	26950	27500	31850	25450	1717137	49570038150	00	0.00	N	5	-200
62	20240318	27150	26300	27950	22550	1014018	26241686950	00	0.00	N	2	1050
63	20240311	26100	22500	27750	21750	1325769	33515352500	00	0.00	N	2	3950
64	20240304	22150	20250	23600	19990	532552	11710772430	00	0.00	N	2	1850
65	20240226	20300	21000	21050	19700	157494	3197958330	00	0.00	N	5	-800
66	20240219	21100	19970	21500	19270	246591	5000621340	00	0.00	N	2	850
67	20240213	20250	20300	21200	19950	198973	4069081080	00	0.00	N	5	-600
68	20240205	20850	17980	21150	17820	370337	7282983650	00	0.00	N	2	2840
69	20240129	18010	19360	19630	17750	197472	3661883240	00	0.00	N	5	-1470
70	20240122	19480	21500	21500	18500	332137	6700263760	00	0.00	N	5	-510
71	20240115	19990	19790	20650	18710	342820	6773455730	00	0.00	N	5	-110
72	20240108	20100	21650	22700	19700	822838	17515764000	00	0.00	N	5	-2200
73	20240102	22300	17290	28450	16700	9446241	225889971540	00	0.00	N	2	5030
74	20231226	17270	17050	17490	16770	86461	1486208840	00	0.00	N	5	-30
75	20231218	17300	17140	18100	16970	199051	3491628100	00	0.00	N	2	270
76	20231211	17030	16290	17990	16190	226188	3876623060	00	0.00	N	2	930
77	20231204	16100	16600	16850	15050	213064	3414451950	00	0.00	N	5	-820
78	20231127	16920	17690	18750	16400	392070	6878820040	00	0.00	N	5	-770
79	20231120	17690	16540	17850	16530	274284	4761814480	00	0.00	N	2	1040
80	20231113	16650	17760	18000	16580	386448	6634595930	00	0.00	N	5	-1040
81	20231106	17690	18850	19100	17000	486004	8782390360	00	0.00	N	5	-1350
82	20231030	19040	18140	19930	17200	893604	16796813430	00	0.00	N	2	780
83	20231023	18260	19500	21350	18250	2687717	52768818490	00	0.00	N	5	-1490
84	20231016	19750	18300	21300	16000	5512169	106626045330	00	0.00	N	2	1150
85	20231010	18600	19300	23450	18480	6259300	132433827930	00	0.00	N	5	-550
86	20231004	19150	21550	21600	17080	3837565	72061006000	00	0.00	N	5	-2750
87	20230925	21900	14730	22550	14640	12644465	230015187390	00	0.00	N	2	6950
88	20230918	14950	14790	23200	13810	15537045	286460565490	00	0.00	N	2	750
89	20230911	14200	15690	16680	13860	886014	13282516450	00	0.00	N	5	-1570
90	20230904	15770	12350	17990	12330	5764257	87475312630	00	0.00	N	2	3670
91	20230828	12100	9750	15320	9750	2713001	36636785830	00	0.00	N	2	2400
92	20230821	9700	9780	9820	9530	27789	268882680	00	0.00	N	5	-30
93	20230814	9730	10020	10110	9150	54580	525859600	00	0.00	N	5	-380
94	20230807	10110	10130	10300	9620	49354	493458800	00	0.00	N	2	70
95	20230731	10040	9850	11360	9320	223924	2323803640	00	0.00	N	2	190
96	20230724	9850	11190	11190	8670	241161	2328619590	00	0.00	N	5	-1340
97	20230717	11190	12000	12100	11170	73712	852646680	00	0.00	N	5	-670
98	20230710	11860	11960	12700	11750	59368	713915150	00	0.00	N	5	-110
99	20230703	11970	12110	12570	11550	82536	1004228040	00	0.00	N	5	-240
100	20230626	12210	12400	12510	11800	70769	863689610	00	0.00	N	5	-170
101	20230619	12380	12260	13460	12160	160204	2057992300	00	0.00	N	2	120
102	20230612	12260	12590	13090	11920	70642	880254290	00	0.00	N	5	-170
103	20230605	12430	12480	12930	12200	64196	803516740	00	0.00	N	5	-50
104	20230530	12480	12600	12770	12410	35302	443440830	00	0.00	N	5	-120
105	20230522	12600	12990	13890	12600	216885	2869265220	00	0.00	N	5	-200
106	20230515	12800	12290	12980	11510	97850	1221823120	00	0.00	N	2	450
107	20230508	12350	12180	12700	11900	80266	986909040	00	0.00	N	2	170
108	20230502	12180	11880	12380	11810	41348	504910920	00	0.00	N	2	180
109	20230424	12000	11910	12300	11300	113297	1334544270	00	0.00	N	2	50
110	20230417	11950	12970	12970	11780	99998	1236842730	00	0.00	N	5	-830
111	20230410	12780	12190	12810	11800	77601	952098410	00	0.00	N	2	480
112	20230403	12300	12400	13500	12300	149302	1922210280	00	0.00	N	5	-100
113	20230327	12400	11950	12650	11500	78779	962711540	00	0.00	N	2	450
114	20230320	11950	12200	13030	11730	65209	802425200	00	0.00	N	5	-450
115	20230313	12400	12560	12670	11840	74057	906959150	00	0.00	N	5	-160
116	20230306	12560	13060	13150	12550	79378	1018874910	00	0.00	N	5	-500
117	20230227	13060	13800	14700	12970	184061	2527291660	00	0.00	N	5	-740
118	20230220	13800	13780	14550	13770	131334	1858569610	00	0.00	N	3	0
119	20230213	13800	13730	14070	13000	65076	894339210	00	0.00	N	5	-10
120	20230206	13810	14650	14760	13750	134675	1912403330	00	0.00	N	5	-950
121	20230130	14760	14870	15640	14320	177718	2645921600	00	0.00	N	2	40
122	20230125	14720	15050	15440	14640	78482	1169296840	00	0.00	N	5	-230
123	20230116	14950	15150	16300	14300	233275	3554486700	00	0.00	N	5	-350
124	20230109	15300	13900	15500	13900	437446	6470962800	00	0.00	N	2	1350
125	20230102	13950	12550	15000	12350	692268	9547325600	00	0.00	N	2	1400
126	20221226	12550	13450	13800	12500	84839	1116413800	00	0.00	N	5	-900
127	20221219	13450	14100	14750	13250	92225	1292870500	00	0.00	N	5	-900
128	20221212	14350	14950	15350	14300	72397	1069527000	00	0.00	N	5	-600
129	20221205	14950	15950	16150	14650	170757	2617015850	00	0.00	N	5	-1000
130	20221128	15950	16100	17850	15000	474328	7910582800	00	0.00	N	5	-200
131	20221121	16150	16950	17000	15650	220148	3591222550	00	0.00	N	5	-800
132	20221114	16950	17300	17750	16500	437301	7522999850	00	0.00	N	5	-150
133	20221107	17100	16350	19100	16050	1977312	35450877300	00	0.00	N	2	1100
134	20221031	16000	16650	17450	15650	552702	9203013150	00	0.00	N	5	-350
135	20221024	16350	16700	18300	15600	1668503	28507169750	00	0.00	N	5	-800
136	20221017	17150	14600	21900	13900	7577120	140829558800	00	0.00	N	2	2100
137	20221011	15050	13600	15050	11500	628653	8968517700	00	0.00	N	2	1150
138	20221004	13900	13700	14300	13300	45623	630453350	00	0.00	N	2	350
139	20220926	13550	14800	15250	13200	154727	2167670200	00	0.00	N	5	-1800
140	20220919	15350	16900	17150	15350	99364	1596581550	00	0.00	N	5	-1550
141	20220913	16900	17050	18500	16750	98007	1704393550	00	0.00	N	5	-50
142	20220905	16950	17600	18150	16400	77852	1348088600	00	0.00	N	5	-800
143	20220829	17750	19900	20000	17600	183900	3469620150	00	0.00	N	5	-2650
144	20220822	20400	20450	20800	19200	201771	4039565050	00	0.00	N	5	-450
145	20220816	20850	23550	23600	20850	340167	7456956650	00	0.00	N	5	-2350
146	20220808	23200	21600	24300	21300	1581012	36176985300	00	0.00	N	2	2150
147	20220801	21050	20300	21850	20100	295785	6208977900	00	0.00	N	2	650
148	20220725	20400	21100	21550	20400	204153	4265768700	00	0.00	N	5	-650
149	20220718	21050	20300	21600	19550	376372	7821548400	00	0.00	N	2	400
150	20220711	20650	20700	22100	19300	537232	11346635350	00	0.00	N	2	400
151	20220704	20250	20500	21500	18950	409029	8282396850	00	0.00	N	3	0
152	20220627	20250	17950	22000	17050	1341900	27226781400	00	0.00	N	2	3650
153	20220620	16600	18200	18500	15300	260274	4344336850	00	0.00	N	5	-1600
154	20220613	18200	19300	19750	16800	265576	4891364550	00	0.00	N	5	-1800
155	20220607	20000	23150	23150	19900	176304	3739828650	00	0.00	N	5	-2750
156	20220530	22750	23450	23450	22600	144928	3326052750	00	0.00	N	3	0
157	20220523	22750	22950	24100	21800	380488	8729658450	00	0.00	N	5	-150
158	20220516	22900	23300	24500	21800	367320	8518889600	00	0.00	N	5	-350
159	20220509	23250	29050	30300	22600	842726	22248957100	00	0.00	N	5	-5350
160	20220502	28600	29550	30700	27550	1226856	35847042500	00	0.00	N	5	-1650
161	20220425	30250	29600	31700	28750	1772377	54041801650	00	0.00	N	2	100
162	20220418	30150	30000	31900	27700	5164461	154289583900	00	0.00	N	2	1200
163	20220411	28950	25750	28950	22200	3369935	91714772800	00	0.00	N	2	3500
164	20220404	25450	29950	30100	25450	798913	22557037050	00	0.00	N	5	-4200
165	20220328	29650	28200	33200	27700	4198323	127142306100	00	0.00	N	2	2500
166	20220321	27150	19650	29400	18450	8002643	194224880250	00	0.00	N	2	7500
167	20220314	19650	16250	21000	15250	4169322	77866064600	00	0.00	N	2	3450
168	20220307	16200	20650	24300	14900	4226495	80954148200	00	0.00	N	5	-4200
169	20220228	20400	24600	25400	20350	884380	19378394350	00	0.00	N	5	-3500
170	20220221	23900	24750	26350	22900	716231	17509852150	00	0.00	N	5	-50
171	20220214	23950	26550	26650	22650	617432	15003070750	00	0.00	N	5	-3750
172	20220207	27700	29050	29500	27200	271593	7706283550	00	0.00	N	5	-1550
173	20220203	29250	30400	30500	28450	215496	6348782700	00	0.00	N	5	-250
174	20220124	29500	31150	31150	26100	507484	14411666650	00	0.00	N	5	-2050
175	20220117	31550	35550	35550	31300	427540	14222118550	00	0.00	N	5	-4850
176	20220110	36400	41350	41350	35000	1014829	38054442800	00	0.00	N	5	-4450
177	20220103	40850	38900	49900	38250	3069957	133072526500	00	0.00	N	2	2700
178	20211227	38150	33050	40600	30750	1545326	57161502700	00	0.00	N	2	5100
179	20211220	33050	30500	36550	28800	1132824	37558314050	00	0.00	N	2	2250
180	20211213	30800	31200	32500	30350	186128	5830661600	00	0.00	N	5	-400
181	20211206	31200	32250	32700	30700	251998	7955243450	00	0.00	N	5	-2100
182	20211129	33300	29000	34300	27850	518633	16443781650	00	0.00	N	2	2600
183	20211122	30700	30650	35250	30500	469388	15481477600	00	0.00	N	2	200
184	20211115	30500	33350	33950	28850	338747	10513982500	00	0.00	N	5	-3000
185	20211108	33500	39900	40000	32150	332869	11908831250	00	0.00	N	5	-7050
186	20211101	40550	38100	42650	37500	581080	23514713050	00	0.00	N	2	2600
187	20211025	37950	39900	40450	37500	226043	8910800800	00	0.00	N	5	-950
188	20211018	38900	39800	41000	38500	264425	10534040950	00	0.00	N	5	-1150
189	20211012	40050	40000	43150	38600	557896	22693941250	00	0.00	N	5	-2600
190	20211005	42650	44100	44100	37150	568235	23028458800	00	0.00	N	5	-2400
191	20210927	45050	48100	52500	42650	846183	39948647800	00	0.00	N	5	-950
192	20210923	46000	44300	46250	42050	377277	16611468150	00	0.00	N	5	-300
193	20210913	46300	54300	55600	45150	810498	40514153950	00	0.00	N	5	-10600
194	20210906	56900	55100	57000	49600	1664243	88532691750	00	0.00	N	2	9100
195	20210830	47800	45250	48400	43900	603263	28034457000	00	0.00	N	2	2800
196	20210823	45000	41400	45800	41400	243170	10587290900	00	0.00	N	2	3350
197	20210817	41650	42950	44500	41050	267846	11431093650	00	0.00	N	5	-600
198	20210809	42250	44450	45150	41500	226987	9805872000	00	0.00	N	5	-1750
199	20210802	44000	45000	45100	41450	215145	9265622800	00	0.00	N	5	-600
200	20210726	44600	42000	47500	40950	754426	33745018550	00	0.00	N	2	2200
201	20210719	42400	46650	46750	41000	468184	20252789750	00	0.00	N	5	-5050
202	20210712	47450	48500	49200	47000	302564	14486505600	00	0.00	N	5	-1550