KissMeData/096530/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	30950	27550	31900	25200	3112036	91583675700	00	0.00	N	2	3700
3	20250507	27250	26800	27550	26000	642853	17232069850	00	0.00	N	2	700
4	20250428	26550	26650	27150	25600	821057	21607197350	00	0.00	N	5	-100
5	20250421	26650	24850	27150	24850	1387800	36238916780	00	0.00	N	2	1600
6	20250414	25050	23650	25150	23450	974435	23999651150	00	0.00	N	2	1500
7	20250407	23550	21950	23900	21450	1217069	27892753900	00	0.00	N	2	850
8	20250331	22700	23300	23500	21700	1091970	24698352125	00	0.00	N	5	-1250
9	20250324	23950	25350	25750	23950	989145	24799219825	00	0.00	N	5	-1400
10	20250317	25350	24700	25550	23950	1084639	26952253275	00	0.00	N	2	700
11	20250310	24650	24550	25000	23850	1370301	33512280875	00	0.00	N	5	-150
12	20250304	24800	24200	25400	23800	1745041	42655625150	00	0.00	N	2	150
13	20250224	24650	26000	27000	23800	8378509	212622462250	00	0.00	N	2	1000
14	20250217	23650	22900	23800	22700	1021672	23771602750	00	0.00	N	2	800
15	20250210	22850	22950	23250	22550	1065049	24326341950	00	0.00	N	5	-300
16	20250203	23150	23500	24400	22700	1461191	34507074800	00	0.00	N	5	-500
17	20250131	23650	24200	24350	23550	249771	5968426750	00	0.00	N	5	-450
18	20250120	24100	24750	24800	23850	1385045	33560562400	00	0.00	N	5	-600
19	20250113	24700	26050	26700	24350	2725314	68927772650	00	0.00	N	5	-1700
20	20250106	26400	24500	29350	24400	15256583	415886594850	00	0.00	N	2	2400
21	20241230	24000	22550	26500	22500	3726601	92333612450	00	0.00	N	2	1350
22	20241223	22650	23600	24100	22550	484522	11314458650	00	0.00	N	5	-800
23	20241216	23450	23500	24550	23000	1011927	23838616650	00	0.00	N	2	150
24	20241209	23300	22550	23500	21250	1384636	31247317200	00	0.00	N	2	400
25	20241202	22900	23900	24500	21900	1400208	32615003000	00	0.00	N	5	-850
26	20241125	23750	22950	24400	22850	988696	23334520600	00	0.00	N	2	700
27	20241118	23050	22050	23300	21800	1401017	31484070650	00	0.00	N	2	1000
28	20241111	22050	23750	24000	21350	1879037	41362655850	00	0.00	N	5	-1500
29	20241104	23550	23000	24200	22850	958082	22619496050	00	0.00	N	2	550
30	20241028	23000	22550	23900	22550	1180627	27539423600	00	0.00	N	2	300
31	20241021	22700	23800	24650	22600	1489960	35023915050	00	0.00	N	5	-1050
32	20241014	23750	23850	25000	23200	1730330	41622012450	00	0.00	N	5	-200
33	20241007	23950	24800	25300	23700	1054331	25796078150	00	0.00	N	5	-900
34	20240930	24850	26000	26050	23650	1119235	27417329600	00	0.00	N	5	-900
35	20240923	25750	25150	26400	24950	1911386	49149046950	00	0.00	N	2	600
36	20240919	25150	26100	26400	25050	1230030	31326865250	00	0.00	N	5	-700
37	20240909	25850	24500	26300	24200	2189110	55496367150	00	0.00	N	2	850
38	20240902	25000	25900	26700	24450	3529853	89351366750	00	0.00	N	5	-900
39	20240826	25900	26350	28300	25300	11765471	313995325400	00	0.00	N	5	-750
40	20240819	26650	28300	35950	26650	23746050	765247431400	00	0.00	N	5	-1250
41	20240812	27900	29000	29500	26500	9854118	275856036550	00	0.00	N	5	-1100
42	20240805	29000	22500	29250	19500	21916926	571176865390	00	0.00	N	2	6200
43	20240729	22800	21950	24350	21300	6895706	158574511750	00	0.00	N	2	1100
44	20240722	21700	20850	22050	20850	1110612	23947405100	00	0.00	N	2	950
45	20240715	20750	21050	21950	20550	910423	19310217550	00	0.00	N	5	-400
46	20240708	21150	20800	21300	20150	1054944	21823952650	00	0.00	N	2	150
47	20240701	21000	20200	21550	20150	861037	18076884250	00	0.00	N	2	1000
48	20240624	20000	20850	21000	20000	544282	11072954800	00	0.00	N	5	-800
49	20240617	20800	20600	22200	20550	984632	20906693650	00	0.00	N	2	200
50	20240610	20600	20350	21100	20200	974889	20113388400	00	0.00	N	5	-50
51	20240603	20650	21150	21600	20450	435435	9130960800	00	0.00	N	5	-500
52	20240527	21150	21350	21550	20650	671427	14177835600	00	0.00	N	5	-200
53	20240520	21350	22550	23050	21350	698610	15387172900	00	0.00	N	5	-950
54	20240513	22300	22500	22800	21800	536711	11989451800	00	0.00	N	5	-300
55	20240507	22600	22400	22750	22050	605978	13572136800	00	0.00	N	2	250
56	20240429	22350	22100	22550	21900	401183	8914362600	00	0.00	N	2	450
57	20240422	21900	21700	22400	21550	560841	12334431450	00	0.00	N	2	450
58	20240415	21450	22000	22100	20900	885386	18927620950	00	0.00	N	5	-650
59	20240408	22100	23500	23500	22100	819832	18459150750	00	0.00	N	5	-1400
60	20240401	23500	24000	24350	22700	1485687	34742224500	00	0.00	N	5	-550
61	20240325	24050	26050	26050	24050	1519667	38120471150	00	0.00	N	5	-1800
62	20240318	25850	24300	27400	23550	4740261	121877998800	00	0.00	N	2	1650
63	20240311	24200	23950	24700	23500	1373661	33217112600	00	0.00	N	2	50
64	20240304	24150	24850	25200	23250	1377799	33096861350	00	0.00	N	5	-750
65	20240226	24900	25650	25900	24750	855867	21573654550	00	0.00	N	5	-750
66	20240219	25650	25700	26900	25150	1934484	50241917350	00	0.00	N	2	200
67	20240213	25450	26450	26500	24400	1441325	36433139450	00	0.00	N	5	-1450
68	20240205	26900	26300	26900	25100	1937319	50354187650	00	0.00	N	2	750
69	20240129	26150	24050	30600	23950	14815374	413258320600	00	0.00	N	2	2400
70	20240122	23750	22450	27900	22450	4530126	111597743500	00	0.00	N	2	1350
71	20240115	22400	23450	23950	22200	1001975	22914981500	00	0.00	N	5	-1050
72	20240108	23450	23400	24650	23100	1697356	40443835950	00	0.00	N	2	100
73	20240102	23350	22800	23650	22350	1423580	32803197350	00	0.00	N	2	450
74	20231226	22900	22750	23000	22300	640536	14533840000	00	0.00	N	2	350
75	20231218	22550	22350	23250	22100	1203817	27242435950	00	0.00	N	2	100
76	20231211	22450	24350	24550	22300	2605749	60009758600	00	0.00	N	5	-2150
77	20231204	24600	23600	27100	22850	9924349	251882528200	00	0.00	N	2	500
78	20231127	24100	21400	24850	21400	3969867	93026137050	00	0.00	N	2	2650
79	20231120	21450	21350	21800	21050	495226	10608870750	00	0.00	N	2	150
80	20231113	21300	21650	21950	21050	653136	13977291650	00	0.00	N	5	-300
81	20231106	21600	20800	22000	20400	1252982	26579586000	00	0.00	N	2	1450
82	20231030	20150	19600	20350	19060	886475	17500379070	00	0.00	N	2	550
83	20231023	19600	19340	20300	19340	1162217	23119859510	00	0.00	N	2	160
84	20231016	19440	20350	20600	19040	1354124	26783016010	00	0.00	N	5	-860
85	20231010	20300	21100	21400	20100	1004081	20865146700	00	0.00	N	5	-850
86	20231004	21150	20800	21550	20500	629053	13199533950	00	0.00	N	5	-200
87	20230925	21350	20900	21400	20450	624951	13035887300	00	0.00	N	2	250
88	20230918	21100	22750	23050	20750	1306135	28460148500	00	0.00	N	5	-1950
89	20230911	23050	22250	23300	22150	2021461	45961080500	00	0.00	N	2	800
90	20230904	22250	22400	22850	21900	1210021	27100707750	00	0.00	N	2	150
91	20230828	22100	21650	22650	21150	1332030	29338779750	00	0.00	N	2	500
92	20230821	21600	21300	22800	21000	2542630	55163230350	00	0.00	N	2	700
93	20230814	20900	22050	22250	20550	1825206	38975268500	00	0.00	N	5	-1250
94	20230807	22150	25000	26500	21400	7452008	171791779000	00	0.00	N	5	-3150
95	20230731	25300	22250	27950	22100	17624936	444661603700	00	0.00	N	2	3850
96	20230724	21450	21500	24400	19480	5180058	114121734600	00	0.00	N	5	-50
97	20230717	21500	21000	22200	20350	1540087	32780881000	00	0.00	N	2	700
98	20230710	20800	19250	21500	19250	1772210	36259366890	00	0.00	N	2	1370
99	20230703	19430	20550	21550	19330	1277096	26055582850	00	0.00	N	5	-1120
100	20230626	20550	21250	21550	20200	1193181	24810572850	00	0.00	N	5	-750
101	20230619	21300	23900	23950	21200	1416728	31633112750	00	0.00	N	5	-2550
102	20230612	23850	24200	24800	23200	1223738	29277413500	00	0.00	N	5	-350
103	20230605	24200	24500	25000	24000	982680	24113782300	00	0.00	N	5	-300
104	20230530	24500	24200	25000	23800	916937	22446384950	00	0.00	N	2	300
105	20230522	24200	23150	25000	23150	1591763	38418085750	00	0.00	N	2	1000
106	20230515	23200	23400	23650	22350	1194933	27485266150	00	0.00	N	5	-200
107	20230508	23400	24800	25050	22750	1432907	34451395550	00	0.00	N	5	-1300
108	20230502	24700	24250	25050	23700	544693	13363567650	00	0.00	N	2	400
109	20230424	24300	24600	24750	23400	1294590	31176178200	00	0.00	N	5	-300
110	20230417	24600	27000	27150	24500	1743348	44373311000	00	0.00	N	5	-2300
111	20230410	26900	25900	27650	24450	2438405	63648426650	00	0.00	N	2	1050
112	20230403	25850	24700	26350	24200	1336688	33904607650	00	0.00	N	2	1050
113	20230327	24800	25000	25650	24550	1082926	27022082300	00	0.00	N	5	-650
114	20230320	25450	26000	26500	24650	1435173	36514136350	00	0.00	N	5	-450
115	20230313	25900	24450	26100	23550	1867272	46798394900	00	0.00	N	2	1350
116	20230306	24550	24400	25500	23700	1828922	45128459050	00	0.00	N	2	250
117	20230227	24300	24050	25050	23850	1572374	38243667850	00	0.00	N	2	200
118	20230220	24100	26800	27700	24000	2382346	61048524750	00	0.00	N	5	-2250
119	20230213	26350	26850	27150	25750	1558639	41571808400	00	0.00	N	5	-400
120	20230206	26750	27750	28950	26600	1540974	43009975050	00	0.00	N	5	-1100
121	20230130	27850	27050	28300	26850	1437050	39626429250	00	0.00	N	2	850
122	20230125	27000	27250	27600	26850	480085	13015327250	00	0.00	N	5	-200
123	20230116	27200	28100	28200	26800	972916	26601829350	00	0.00	N	5	-800
124	20230109	28000	28000	28500	27550	1730693	48623348125	00	0.00	N	2	250
125	20230102	27750	27550	28650	25900	2177946	59478245950	00	0.00	N	2	550
126	20221226	27200	27100	28350	26200	1594111	43419487200	00	0.00	N	2	550
127	20221219	26650	28600	28800	26650	1248569	34376884900	00	0.00	N	5	-1900
128	20221212	28550	27800	28950	27400	1699830	47747018050	00	0.00	N	2	750
129	20221205	27800	28950	29500	26600	2364751	65548231050	00	0.00	N	5	-1100
130	20221128	28900	31850	33300	28900	6248974	191153043250	00	0.00	N	5	-3300
131	20221121	32200	32900	33000	31150	1243879	39604488200	00	0.00	N	5	-650
132	20221114	32850	31150	35700	31050	4153556	140074739886	00	0.00	N	2	750
133	20221107	32100	29700	32400	29700	2653884	82327872050	00	0.00	N	2	2400
134	20221031	29700	29350	30700	28500	1505551	44389374150	00	0.00	N	2	600
135	20221024	29100	29450	30300	29100	1378797	40977128650	00	0.00	N	2	200
136	20221017	28900	29000	30600	28050	2338598	68683168650	00	0.00	N	5	-450
137	20221011	29350	26600	29550	26350	1942226	54365505900	00	0.00	N	2	2050
138	20221004	27300	27200	28350	27050	1654549	45632567150	00	0.00	N	2	500
139	20220926	26800	25700	28200	25300	3303774	87936517300	00	0.00	N	2	400
140	20220919	26400	28350	28800	25900	2420640	65709627100	00	0.00	N	5	-2150
141	20220913	28550	30550	31150	27950	1861921	55053456900	00	0.00	N	5	-1800
142	20220905	30350	30800	31150	29450	1793168	54121028200	00	0.00	N	5	-450
143	20220829	30800	30800	31900	30400	2577134	80248188732	00	0.00	N	5	-1200
144	20220822	32000	32600	33500	30950	2705338	86775951000	00	0.00	N	5	-1250
145	20220816	33250	36100	36950	33200	2842121	99634818750	00	0.00	N	5	-3150
146	20220808	36400	40650	41550	36050	4295760	167284338800	00	0.00	N	5	-4250
147	20220801	40650	39750	40700	38700	2382401	94028717500	00	0.00	N	2	950
148	20220725	39700	42850	43250	39400	2746690	113658566300	00	0.00	N	5	-2750
149	20220718	42450	46750	47700	42450	5096129	230579060750	00	0.00	N	5	-3950
150	20220711	46400	44900	48650	44800	8132589	381441304600	00	0.00	N	2	1700
151	20220704	44700	34700	46200	34200	10752747	435840434900	00	0.00	N	2	10800
152	20220627	33900	37500	41150	33850	4917905	185416334750	00	0.00	N	5	-3550
153	20220620	37450	37200	38350	33750	2367845	84847120500	00	0.00	N	2	250
154	20220613	37200	41000	41800	36800	1544581	59789126450	00	0.00	N	5	-5300
155	20220607	42500	42800	43550	41500	904483	38673086400	00	0.00	N	5	-800
156	20220530	43300	43800	44700	43000	1547091	68200569950	00	0.00	N	5	-150
157	20220523	43450	42800	44500	41950	2078544	90192888250	00	0.00	N	2	1100
158	20220516	42350	40500	42450	38500	2832124	114070813050	00	0.00	N	2	2000
159	20220509	40350	38950	43700	37000	3275190	129698794800	00	0.00	N	2	1150
160	20220502	39200	40300	41900	39200	1141154	46191400500	00	0.00	N	5	-1350
161	20220425	40550	41650	41750	39050	1861549	74842865300	00	0.00	N	5	-1950
162	20220418	42500	41850	43200	41200	2403533	100471143450	00	0.00	N	2	900
163	20220411	41600	48600	48900	41500	3615804	160687991950	00	0.00	N	5	-7450
164	20220404	49050	49750	51500	48950	1553212	77618796750	00	0.00	N	5	-1050
165	20220328	50100	53200	53500	49900	1765663	91493418700	00	0.00	N	5	-3200
166	20220321	53300	53600	53900	51800	1838537	97238417500	00	0.00	N	5	-300
167	20220314	53600	51600	54000	48800	3115662	160202137050	00	0.00	N	2	1900
168	20220307	51700	53400	55400	51400	2449584	131424333800	00	0.00	N	5	-1000
169	20220228	52700	51200	54500	49950	2605549	136059883650	00	0.00	N	2	1100
170	20220221	51600	49950	53500	49550	4010531	206130608200	00	0.00	N	2	1400
171	20220214	50200	51500	53500	48550	4593114	230707334050	00	0.00	N	5	-2100
172	20220207	52300	59500	60300	52200	5757128	320367089900	00	0.00	N	5	-6900
173	20220203	59200	56200	65100	54900	8917989	543476991400	00	0.00	N	2	4800
174	20220124	54400	61400	64500	52200	9318708	541335383400	00	0.00	N	5	-5800
175	20220117	60200	54000	60900	53400	4081426	232534357000	00	0.00	N	2	5600
176	20220110	54600	58200	61000	54500	2879456	166165444100	00	0.00	N	5	-3200
177	20220103	57800	61200	62700	56500	3701884	219787798200	00	0.00	N	5	-3200
178	20211227	61000	61400	62500	60600	3092034	190086102000	00	0.00	N	5	-400
179	20211220	61400	64300	69400	61200	7267324	471270141100	00	0.00	N	5	-2300
180	20211213	63700	65200	73300	63500	12168937	839298182000	00	0.00	N	5	-800
181	20211206	64500	67500	72200	60400	11761528	767532463700	00	0.00	N	5	-2000
182	20211129	66500	79800	83900	64500	19914176	1496852830000	00	0.00	N	5	-5400
183	20211122	71900	55900	72800	54700	18723939	1223945474500	00	0.00	N	2	17000
184	20211115	54900	53300	56400	53000	2524683	138789631500	00	0.00	N	2	2800
185	20211108	52100	51200	52700	48700	2891995	146246809050	00	0.00	N	5	-1100
186	20211101	53200	53700	56400	52700	2422794	132515534400	00	0.00	N	3	0
187	20211025	53200	55000	55800	52400	2498209	134477491400	00	0.00	N	5	-1600
188	20211018	54800	51900	55800	50800	2387731	126400729700	00	0.00	N	2	2900
189	20211012	51900	50000	52500	48200	2721555	136445014400	00	0.00	N	2	900
190	20211005	51000	57600	58000	49950	4488660	235772574650	00	0.00	N	5	-7600
191	20210927	58600	66700	66900	58100	2930418	181230904400	00	0.00	N	5	-7600
192	20210923	66200	63300	69000	62700	1748898	115525440100	00	0.00	N	2	2700
193	20210913	63500	63100	67900	62500	2652890	171804052600	00	0.00	N	2	300
194	20210906	63200	65200	66000	62300	2194253	140506373800	00	0.00	N	5	-1800
195	20210830	65000	64100	68200	62800	2797362	182869889500	00	0.00	N	2	1200
196	20210823	63800	61800	67900	61500	4307807	278829815900	00	0.00	N	2	2300
197	20210817	61500	70000	70400	61200	4813384	317448914400	00	0.00	N	5	-9800
198	20210809	71300	71500	74400	70200	4704252	339882101900	00	0.00	N	3	0
199	20210802	71300	70500	74000	70200	3804656	274919183400	00	0.00	N	2	1300
200	20210726	70000	76000	76700	69800	5213359	380327232200	00	0.00	N	5	-6000
201	20210719	76000	78600	82200	75700	8383900	660095412400	00	0.00	N	5	-1200
202	20210712	77200	88800	90800	76900	12349970	1038001959000	00	0.00	N	5	-10800