KissMeData/090360/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250414	23950	23450	25150	23100	378732	9120862900	00	0.00	N	2	850
3	20250407	23100	21250	23100	19990	279480	5917871900	00	0.00	N	2	1100
4	20250331	22000	22000	22850	21600	226732	5044265000	00	0.00	N	5	-400
5	20250324	22400	23900	24500	22350	212394	4982656925	00	0.00	N	5	-1650
6	20250317	24050	25600	26400	23950	330435	8382012450	00	0.00	N	5	-1200
7	20250310	25250	24500	25800	23400	411585	10249336850	00	0.00	N	2	950
8	20250304	24300	24500	25650	24000	222477	5520719950	00	0.00	N	5	-600
9	20250224	24900	27000	28300	24850	550212	14599495200	00	0.00	N	5	-2350
10	20250217	27250	27400	29350	26800	995252	28051333550	00	0.00	N	5	-100
11	20250210	27350	28850	31350	27150	1429212	41564493150	00	0.00	N	5	-1200
12	20250203	28550	29400	30250	28050	1316581	38302892450	00	0.00	N	5	-1800
13	20250131	30350	29350	30600	29250	526075	15810235400	00	0.00	N	2	700
14	20250120	29650	27250	31500	26900	3381231	100101021750	00	0.00	N	2	2850
15	20250113	26800	27050	28050	25750	998116	26703991800	00	0.00	N	5	-700
16	20250106	27500	25050	29500	23750	3403191	90702443150	00	0.00	N	2	3000
17	20241230	24500	20650	27550	20400	1837471	46613337650	00	0.00	N	2	4000
18	20241223	20500	19750	21300	19630	261964	5395755990	00	0.00	N	2	820
19	20241216	19680	20400	21100	19310	143635	2902201250	00	0.00	N	5	-570
20	20241209	20250	19400	20350	17880	237676	4555767690	00	0.00	N	2	290
21	20241202	19960	22750	22850	19300	336087	6980640590	00	0.00	N	5	-2590
22	20241125	22550	22250	23800	22000	483933	11116848450	00	0.00	N	2	550
23	20241118	22000	20500	23950	20150	1012988	22769588950	00	0.00	N	2	1550
24	20241111	20450	21600	22550	19200	556283	11440545320	00	0.00	N	5	-1350
25	20241104	21800	21300	22450	21150	152854	3344082850	00	0.00	N	2	300
26	20241028	21500	20100	22200	20100	198057	4249412700	00	0.00	N	2	1250
27	20241021	20250	21450	22200	20150	138628	2924411300	00	0.00	N	5	-1200
28	20241014	21450	22900	23500	21300	153367	3433586800	00	0.00	N	5	-1150
29	20241007	22600	23000	23500	22350	78235	1789367000	00	0.00	N	5	-100
30	20240930	22700	23650	23850	22350	61842	1427205600	00	0.00	N	5	-650
31	20240923	23350	22600	23700	22200	95309	2200792600	00	0.00	N	2	750
32	20240919	22600	22600	23150	22450	57630	1308453000	00	0.00	N	5	-400
33	20240909	23000	20950	23150	20800	115336	2574112400	00	0.00	N	2	1250
34	20240902	21750	23700	24500	21550	130770	3019956500	00	0.00	N	5	-2050
35	20240826	23800	24500	25000	23150	137392	3300192300	00	0.00	N	5	-550
36	20240819	24350	23700	25400	23400	170300	4145662550	00	0.00	N	2	800
37	20240812	23550	22300	23900	22300	120810	2797976000	00	0.00	N	2	1200
38	20240805	22350	23700	23700	19800	405698	8745373800	00	0.00	N	5	-1850
39	20240729	24200	25300	25800	24000	190545	4745789200	00	0.00	N	5	-1150
40	20240722	25350	27500	27650	25100	225190	5897155600	00	0.00	N	5	-2500
41	20240715	27850	28650	28900	27350	177997	4994282700	00	0.00	N	5	-750
42	20240708	28600	28200	29550	28200	269874	7790250150	00	0.00	N	2	250
43	20240701	28350	28250	29200	27300	274451	7737574300	00	0.00	N	2	50
44	20240624	28300	27500	31400	27400	1383809	41049145800	00	0.00	N	2	800
45	20240617	27500	29500	29500	27450	266269	7522208750	00	0.00	N	5	-1700
46	20240610	29200	29750	30600	29200	310461	9256837800	00	0.00	N	5	-600
47	20240603	29800	29850	30350	29750	163853	4906709350	00	0.00	N	5	-200
48	20240527	30000	29850	31400	29700	290009	8846277350	00	0.00	N	2	150
49	20240520	29850	30550	34400	29700	1551652	49865820150	00	0.00	N	5	-700
50	20240513	30550	31150	31850	30550	184238	5714597600	00	0.00	N	5	-600
51	20240507	31150	31800	32200	30950	265952	8369244650	00	0.00	N	5	-250
52	20240429	31400	30700	31950	30700	200580	6297458850	00	0.00	N	2	650
53	20240422	30750	30250	32350	30250	377888	11856852250	00	0.00	N	2	500
54	20240415	30250	30750	32800	29150	928219	28602288850	00	0.00	N	5	-1500
55	20240408	31750	32300	34400	30250	953226	30936925650	00	0.00	N	5	-100
56	20240401	31850	34850	35050	31400	632126	20930736700	00	0.00	N	5	-2350
57	20240325	34200	35900	36100	33500	1060698	36672274600	00	0.00	N	5	-1600
58	20240318	35800	34450	37450	34300	2521751	90580573350	00	0.00	N	2	1650
59	20240311	34150	32950	36250	32150	2985256	102736464250	00	0.00	N	2	1550
60	20240304	32600	32700	34350	31550	1422639	47061642100	00	0.00	N	5	-500
61	20240226	33100	31600	39500	30450	9632572	347561883550	00	0.00	N	2	1350
62	20240219	31750	32500	33050	31700	571988	18485677100	00	0.00	N	5	-450
63	20240213	32200	31250	33450	30800	813473	26366982450	00	0.00	N	2	900
64	20240205	31300	30350	32300	29200	666008	20496593850	00	0.00	N	2	850
65	20240129	30450	32800	34450	29500	1176672	37639206450	00	0.00	N	5	-2400
66	20240122	32850	33150	34850	31450	1903551	63614735600	00	0.00	N	3	0
67	20240115	32850	33900	35350	31700	3909411	132194001000	00	0.00	N	5	-850
68	20240108	33700	30100	37700	29000	6977179	242628394750	00	0.00	N	2	3750
69	20240102	29950	29800	30250	28350	576146	16996209700	00	0.00	N	2	150
70	20231226	29800	27500	29900	27050	630434	18282943600	00	0.00	N	2	2300
71	20231218	27500	28000	28550	27400	450274	12610935000	00	0.00	N	5	-500
72	20231211	28000	27400	28850	27100	647965	18167471800	00	0.00	N	2	1050
73	20231204	26950	28200	28250	25750	326282	8721403200	00	0.00	N	5	-1150
74	20231127	28100	28400	29350	27500	716231	20371765900	00	0.00	N	2	100
75	20231120	28000	26900	28500	26650	474472	13206403000	00	0.00	N	2	1050
76	20231113	26950	25800	28100	25250	539293	14591609700	00	0.00	N	2	1400
77	20231106	25550	27000	27700	25550	428948	11525797700	00	0.00	N	5	-1000
78	20231030	26550	23050	27950	22900	1415546	37026091400	00	0.00	N	2	3200
79	20231023	23350	23550	25300	22950	302092	7282940500	00	0.00	N	5	-700
80	20231016	24050	26850	27250	23700	407189	10369741950	00	0.00	N	5	-3250
81	20231010	27300	27200	28000	25900	378557	10218777000	00	0.00	N	2	100
82	20231004	27200	30750	31200	26900	558759	15770109750	00	0.00	N	5	-3800
83	20230925	31000	30150	31050	28950	476973	14438274300	00	0.00	N	2	850
84	20230918	30150	31900	32100	28500	984284	30014927350	00	0.00	N	5	-1650
85	20230911	31800	37800	39050	30800	2786452	96476194850	00	0.00	N	5	-5200
86	20230904	37000	31700	40650	31700	10443362	380580199350	00	0.00	N	2	5600
87	20230828	31400	29450	33200	29350	1311835	41583510150	00	0.00	N	2	2250
88	20230821	29150	29000	30100	28500	403223	11800709000	00	0.00	N	5	-300
89	20230814	29450	33600	34100	29400	1052698	33705489700	00	0.00	N	5	-4050
90	20230807	33500	31750	34200	30450	3223628	104926955600	00	0.00	N	2	2250
91	20230731	31250	28800	31450	27700	1213124	36354306450	00	0.00	N	2	2750
92	20230724	28500	30800	31450	26300	937213	26904022750	00	0.00	N	5	-2300
93	20230717	30800	28300	31250	28100	1014212	30401527050	00	0.00	N	2	2250
94	20230710	28550	28100	29900	27450	462589	13271973400	00	0.00	N	2	450
95	20230703	28100	29900	30250	27850	351258	10179834300	00	0.00	N	5	-1400
96	20230626	29500	30200	30700	28500	397231	11727224850	00	0.00	N	5	-900
97	20230619	30400	32200	32500	30300	409610	12821471750	00	0.00	N	5	-1400
98	20230612	31800	33700	33800	31050	466348	15119925200	00	0.00	N	5	-1950
99	20230605	33750	32250	34600	31850	1286675	43125277650	00	0.00	N	2	1500
100	20230530	32250	31500	34000	31500	794014	25866650750	00	0.00	N	2	1200
101	20230522	31050	32200	32700	31050	435589	13929761750	00	0.00	N	5	-1200
102	20230515	32250	34950	35100	30700	891657	28689819800	00	0.00	N	5	-2450
103	20230508	34700	33150	35000	32950	1172269	40068240900	00	0.00	N	2	1650
104	20230502	33050	32150	34600	32100	772195	25757978950	00	0.00	N	2	900
105	20230424	32150	33750	34800	32050	1111301	37017850750	00	0.00	N	5	-1950
106	20230417	34100	37200	38200	34100	2033703	73311484000	00	0.00	N	5	-2800
107	20230410	36900	39450	39700	36200	1722398	64644327650	00	0.00	N	5	-2450
108	20230403	39350	41150	42150	38700	2054267	82875145700	00	0.00	N	5	-2300
109	20230327	41650	39050	49600	38300	11431379	506371183950	00	0.00	N	2	2950
110	20230320	38700	41500	41600	37750	8600281	341584387900	00	0.00	N	5	-1350
111	20230313	40050	32550	43450	30800	14575344	564520580450	00	0.00	N	2	7250
112	20230306	32800	33600	37900	32050	7611320	266421254900	00	0.00	N	5	-1050
113	20230227	33850	29950	38100	29950	16006767	549991504850	00	0.00	N	2	4400
114	20230220	29450	28050	30800	27350	3377041	99878897800	00	0.00	N	2	1600
115	20230213	27850	28900	31600	27200	3289815	96363733150	00	0.00	N	5	-1050
116	20230206	28900	30850	31300	28100	3438701	101834847200	00	0.00	N	5	-2100
117	20230130	31000	29100	36100	27950	10388734	342377662750	00	0.00	N	2	2650
118	20230125	28350	27650	31800	27350	6958692	209495932350	00	0.00	N	2	750
119	20230116	27600	21500	30650	20750	13643016	361440132700	00	0.00	N	2	6400
120	20230109	21200	20750	21750	20350	1041170	21892368300	00	0.00	N	2	1050
121	20230102	20150	18650	21300	17800	1338061	27049028050	00	0.00	N	2	1500
122	20221226	18650	18600	19400	18150	141622	2659806500	00	0.00	N	5	-150
123	20221219	18800	19500	20250	18650	244836	4760776600	00	0.00	N	5	-700
124	20221212	19500	19650	20400	19200	213388	4212350100	00	0.00	N	5	-400
125	20221205	19900	21100	21100	19350	379478	7683896600	00	0.00	N	5	-1050
126	20221128	20950	19750	21100	19200	567054	11605617650	00	0.00	N	2	1100
127	20221121	19850	19600	20600	19200	393694	7855021400	00	0.00	N	2	300
128	20221114	19550	19100	20350	18800	462846	9096423650	00	0.00	N	2	600
129	20221107	18950	18250	19450	17950	318996	5969814400	00	0.00	N	2	800
130	20221031	18150	17650	18350	17300	186515	3329647550	00	0.00	N	2	800
131	20221024	17350	18150	18300	17200	160583	2841487900	00	0.00	N	5	-350
132	20221017	17700	16800	18750	16750	270817	4860391500	00	0.00	N	2	700
133	20221011	17000	17900	17950	16350	191670	3277487700	00	0.00	N	5	-1250
134	20221004	18250	17400	18750	17400	173551	3132559050	00	0.00	N	2	1150
135	20220926	17100	20600	20600	16750	444176	8261828000	00	0.00	N	5	-3900
136	20220919	21000	20500	21750	19950	864148	18218554850	00	0.00	N	2	600
137	20220913	20400	19500	21050	19100	351250	7127860950	00	0.00	N	2	1300
138	20220905	19100	19050	19550	18700	132937	2534763600	00	0.00	N	5	-150
139	20220829	19250	19850	20300	19250	216236	4291035350	00	0.00	N	5	-1250
140	20220822	20500	20600	21300	19850	341356	7037930200	00	0.00	N	5	-600
141	20220816	21100	21100	22150	20750	464953	9983360550	00	0.00	N	2	250
142	20220808	20850	20750	21350	20300	385727	8048236950	00	0.00	N	2	350
143	20220801	20500	19850	21900	19850	856389	17850449200	00	0.00	N	2	850
144	20220725	19650	19100	19850	18800	320458	6237540200	00	0.00	N	2	500
145	20220718	19150	18250	19650	18250	481729	9228795500	00	0.00	N	2	1200
146	20220711	17950	18500	19400	17750	311988	5736403900	00	0.00	N	5	-550
147	20220704	18500	18000	19200	17100	314826	5746212600	00	0.00	N	2	500
148	20220627	18000	18100	20500	17550	819731	15665680350	00	0.00	N	2	250
149	20220620	17750	21650	22050	16850	951160	18281472400	00	0.00	N	5	-4150
150	20220613	21900	22000	26700	20100	4759850	114988121050	00	0.00	N	5	-850
151	20220607	22750	22950	24300	22500	357297	8272808200	00	0.00	N	3	0
152	20220530	22750	22400	23500	22250	238447	5462938900	00	0.00	N	2	700
153	20220523	22050	23000	23350	22050	416970	9469965850	00	0.00	N	5	-100
154	20220516	22150	21600	23000	21350	347875	7699688250	00	0.00	N	2	650
155	20220509	21500	23850	24200	21100	454527	10051647500	00	0.00	N	5	-2500
156	20220502	24000	23650	25450	23600	436913	10784695300	00	0.00	N	5	-200
157	20220425	24200	24250	25550	23350	661335	16178139550	00	0.00	N	5	-500
158	20220418	24700	25150	26100	24450	651041	16431177650	00	0.00	N	5	-500
159	20220411	25200	24800	26000	24000	558529	13962723150	00	0.00	N	2	450
160	20220404	24750	25550	27150	24250	856671	22310783900	00	0.00	N	5	-750
161	20220328	25500	27450	28350	25200	1202699	32239451450	00	0.00	N	5	-1900
162	20220321	27400	27650	28200	26000	2213089	60143782800	00	0.00	N	2	400
163	20220314	27000	23050	30150	22850	8058792	219035152850	00	0.00	N	2	4100
164	20220307	22900	23000	23350	22050	356947	8120255150	00	0.00	N	5	-800
165	20220228	23700	23000	24450	22700	636725	14997437000	00	0.00	N	2	500
166	20220221	23200	21750	24550	20800	1547505	35308008750	00	0.00	N	2	950
167	20220214	22250	22250	22850	21250	581507	12814521850	00	0.00	N	5	-550
168	20220207	22800	24100	25800	22600	1050722	25695188400	00	0.00	N	5	-1450
169	20220203	24250	23300	25150	22700	669317	16059496900	00	0.00	N	2	1650
170	20220124	22600	23600	24000	21100	1229655	27637472300	00	0.00	N	5	-1400
171	20220117	24000	27200	27250	23550	1710396	43329573250	00	0.00	N	5	-3050
172	20220110	27050	26500	29550	24950	4782549	131361523400	00	0.00	N	2	100
173	20220103	26950	26700	32650	25500	14613046	433881441000	00	0.00	N	2	400
174	20211227	26550	24900	28800	24450	5731951	153394706800	00	0.00	N	2	2650
175	20211220	23900	25000	26850	23000	3793459	94285777350	00	0.00	N	5	-600
176	20211213	24500	21850	26850	20450	6450854	155406953900	00	0.00	N	2	5100
177	20211206	19400	19150	20100	18650	113647	2200666300	00	0.00	N	2	250
178	20211129	19150	18650	19350	17600	219232	4093503750	00	0.00	N	5	-400
179	20211122	19550	21200	21550	19450	296742	6134260750	00	0.00	N	5	-1500
180	20211115	21050	19300	22550	19300	549383	11520274150	00	0.00	N	2	1600
181	20211108	19450	19950	20200	18700	171922	3329536400	00	0.00	N	5	-650
182	20211101	20100	20400	21250	19900	149112	3055690450	00	0.00	N	5	-200
183	20211025	20300	20000	21450	19750	200789	4159543550	00	0.00	N	2	300
184	20211018	20000	20550	20800	19900	168999	3436329950	00	0.00	N	5	-400
185	20211012	20400	19900	20500	19000	191180	3777072050	00	0.00	N	2	800
186	20211005	19600	21000	21450	19200	367721	7305282900	00	0.00	N	5	-1900
187	20210927	21500	23100	23500	21350	212427	4724068650	00	0.00	N	5	-1500
188	20210923	23000	23300	23600	22850	64286	1496284350	00	0.00	N	5	-800
189	20210913	23800	24000	25250	23450	321229	7769545250	00	0.00	N	5	-400
190	20210906	24200	24700	25300	23400	419698	10236853650	00	0.00	N	5	-850
191	20210830	25050	22700	26700	22700	912240	22542250150	00	0.00	N	2	2450
192	20210823	22600	21450	23300	21300	333769	7461767850	00	0.00	N	2	1150
193	20210817	21450	25000	25150	21250	431781	9885241700	00	0.00	N	5	-3550
194	20210809	25000	26300	27150	24550	345516	8905865150	00	0.00	N	5	-950
195	20210802	25950	25550	26350	25350	177710	4590463850	00	0.00	N	2	400
196	20210726	25550	26550	26850	25500	361357	9402437150	00	0.00	N	5	-1050
197	20210719	26600	27350	27350	26100	343680	9173972750	00	0.00	N	5	-750
198	20210712	27350	25550	29700	25400	2239941	62831274700	00	0.00	N	2	1800