KissMeData/073490/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	19270	18360	19280	18030	132420	2466455800	00	0.00	N	2	900
3	20250414	18370	17760	18500	17480	110008	1977680155	00	0.00	N	2	900
4	20250407	17470	18410	18500	16610	167002	2889176570	00	0.00	N	5	-1080
5	20250331	18550	18900	19340	17690	135983	2513935065	00	0.00	N	5	-660
6	20250324	19210	20650	21000	19110	107860	2135421920	00	0.00	N	5	-1490
7	20250317	20700	20200	22450	20200	200276	4242187625	00	0.00	N	2	500
8	20250310	20200	20300	20700	19350	113778	2275937510	00	0.00	N	5	-400
9	20250304	20600	21300	21600	20300	92431	1919457975	00	0.00	N	5	-750
10	20250224	21350	22000	22600	21000	184879	4044105950	00	0.00	N	5	-900
11	20250217	22250	23000	23100	21700	190686	4269742500	00	0.00	N	5	-500
12	20250210	22750	23200	23400	22050	218696	4942099150	00	0.00	N	5	-750
13	20250203	23500	21950	23900	21400	311996	7158372800	00	0.00	N	2	700
14	20250131	22800	22400	23000	22150	76285	1726171900	00	0.00	N	2	350
15	20250120	22450	20850	23200	20550	324332	7063984100	00	0.00	N	2	1700
16	20250113	20750	20250	20850	19600	142642	2865347620	00	0.00	N	2	450
17	20250106	20300	21500	21500	20050	163045	3364521250	00	0.00	N	5	-900
18	20241230	21200	20850	21600	20500	112554	2352677750	00	0.00	N	2	300
19	20241223	20900	19420	21650	19420	266498	5553449950	00	0.00	N	2	1490
20	20241216	19410	20200	20550	19390	157020	3129641930	00	0.00	N	5	-640
21	20241209	20050	18470	20400	18300	280992	5388274810	00	0.00	N	2	810
22	20241202	19240	18640	19950	18000	336228	6448751450	00	0.00	N	2	600
23	20241125	18640	17900	19600	17900	183404	3444270180	00	0.00	N	2	660
24	20241118	17980	17200	18320	17030	102965	1843570190	00	0.00	N	2	780
25	20241111	17200	18080	18340	16340	198854	3437101690	00	0.00	N	5	-1020
26	20241104	18220	17200	18620	16910	241226	4333707460	00	0.00	N	2	960
27	20241028	17260	16390	17650	16390	98381	1678139340	00	0.00	N	2	710
28	20241021	16550	16190	17500	16190	142007	2407935940	00	0.00	N	2	230
29	20241014	16320	16250	17500	15750	201533	3393802480	00	0.00	N	2	280
30	20241007	16040	16260	16730	15940	51689	840633750	00	0.00	N	5	-220
31	20240930	16260	17050	17050	16110	33875	555950270	00	0.00	N	5	-690
32	20240923	16950	16100	17050	15800	62157	1033100480	00	0.00	N	2	920
33	20240919	16030	16170	16240	15770	27813	443510220	00	0.00	N	5	-140
34	20240909	16170	15600	16240	15480	88871	1408128360	00	0.00	N	2	160
35	20240902	16010	18650	18660	15250	149690	2518913190	00	0.00	N	5	-2290
36	20240826	18300	18650	18650	17540	92447	1661720630	00	0.00	N	3	0
37	20240819	18300	18160	20700	17890	348208	6617052540	00	0.00	N	2	140
38	20240812	18160	17990	18550	17770	129075	2347179170	00	0.00	N	2	170
39	20240805	17990	18750	18970	16150	188823	3297218620	00	0.00	N	5	-1110
40	20240729	19100	19620	20250	19080	97502	1903330410	00	0.00	N	5	-520
41	20240722	19620	20600	20850	19100	121488	2402801560	00	0.00	N	5	-930
42	20240715	20550	21400	21500	20400	87079	1817005650	00	0.00	N	5	-800
43	20240708	21350	20800	21600	20550	98893	2076749300	00	0.00	N	2	650
44	20240701	20700	21900	22300	20700	150849	3185726100	00	0.00	N	5	-1100
45	20240624	21800	21750	22150	21250	89890	1944988300	00	0.00	N	2	50
46	20240617	21750	22900	23200	21650	162463	3617074250	00	0.00	N	5	-1100
47	20240610	22850	23750	24100	22750	119494	2804744550	00	0.00	N	5	-1250
48	20240603	24100	23800	24700	23650	76125	1845762550	00	0.00	N	2	350
49	20240527	23750	24050	24100	23450	116072	2748940600	00	0.00	N	5	-250
50	20240520	24000	25500	25650	23800	213164	5280050850	00	0.00	N	5	-1500
51	20240513	25500	25300	26050	25050	143017	3649715550	00	0.00	N	2	50
52	20240507	25450	26700	26700	25400	160917	4164674850	00	0.00	N	5	-950
53	20240429	26400	25650	26950	25150	191576	4998039300	00	0.00	N	2	750
54	20240422	25650	27000	27650	25000	445380	11498972250	00	0.00	N	5	-1250
55	20240415	26900	28450	28550	26600	235264	6477133850	00	0.00	N	5	-1950
56	20240408	28850	28450	30300	28050	304480	8934340300	00	0.00	N	2	400
57	20240401	28450	29500	29900	28250	273301	7920858550	00	0.00	N	5	-1050
58	20240325	29500	29100	30350	28700	446427	13179751100	00	0.00	N	2	400
59	20240318	29100	26550	29600	26150	482492	13682872400	00	0.00	N	2	2550
60	20240311	26550	25500	26700	25000	191872	5020425750	00	0.00	N	2	1200
61	20240304	25350	26300	26750	25300	269529	6964927300	00	0.00	N	5	-1050
62	20240226	26400	28050	29050	26150	244752	6706174800	00	0.00	N	5	-1850
63	20240219	28250	28400	29600	27950	353184	10124265750	00	0.00	N	2	550
64	20240213	27700	27400	28750	26850	237689	6594040100	00	0.00	N	2	350
65	20240205	27350	29800	30050	26850	394267	10938459950	00	0.00	N	5	-2700
66	20240129	30050	30200	31100	29200	564284	16972629150	00	0.00	N	2	50
67	20240122	30000	28900	30950	28350	607549	18024616200	00	0.00	N	2	800
68	20240115	29200	28750	32450	28500	1578522	48285558100	00	0.00	N	2	600
69	20240108	28600	26200	29750	25850	683752	19327276300	00	0.00	N	2	2700
70	20240102	25900	26500	27000	25800	145724	3827658850	00	0.00	N	5	-500
71	20231226	26400	26600	26900	25700	137503	3617906000	00	0.00	N	5	-100
72	20231218	26500	26900	27150	26000	203894	5387112950	00	0.00	N	2	150
73	20231211	26350	26900	27500	26050	468845	12592041650	00	0.00	N	2	100
74	20231204	26250	25250	26650	24400	419885	10872899500	00	0.00	N	2	1250
75	20231127	25000	25000	25900	24550	193266	4887423100	00	0.00	N	2	250
76	20231120	24750	24750	25650	24200	132936	3290111450	00	0.00	N	5	-50
77	20231113	24800	23000	25000	23000	183567	4449733900	00	0.00	N	2	1800
78	20231106	23000	23450	23700	22700	75359	1745745800	00	0.00	N	5	-250
79	20231030	23250	21750	23450	21650	98299	2215368350	00	0.00	N	2	1500
80	20231023	21750	21250	22450	20650	138550	2996227850	00	0.00	N	2	250
81	20231016	21500	22150	22800	21150	154129	3401132750	00	0.00	N	5	-1050
82	20231010	22550	22600	23200	22100	124324	2815511150	00	0.00	N	5	-250
83	20231004	22800	23700	23700	22500	86967	1984874100	00	0.00	N	5	-1150
84	20230925	23950	24450	25600	23000	181473	4381856050	00	0.00	N	5	-750
85	20230918	24700	24500	28100	24150	996991	26062819200	00	0.00	N	2	50
86	20230911	24650	22300	25250	22200	528606	12794954100	00	0.00	N	2	2200
87	20230904	22450	23700	23700	22200	136063	3110225400	00	0.00	N	5	-1250
88	20230828	23700	22500	24050	22450	145470	3395189650	00	0.00	N	2	1050
89	20230821	22650	21750	23300	21150	143198	3241792650	00	0.00	N	2	900
90	20230814	21750	22550	22650	20800	96246	2082260950	00	0.00	N	5	-900
91	20230807	22650	22500	22750	21850	82892	1845443800	00	0.00	N	5	-50
92	20230731	22700	22650	23100	21950	102132	2301714400	00	0.00	N	2	250
93	20230724	22450	24000	24000	20850	431638	9521765450	00	0.00	N	5	-1950
94	20230717	24400	25850	25850	24050	165994	4129682400	00	0.00	N	5	-1200
95	20230710	25600	25300	26300	25100	137475	3515033250	00	0.00	N	2	100
96	20230703	25500	28100	28100	25300	204941	5455304300	00	0.00	N	5	-2250
97	20230626	27750	26550	28300	26050	306800	8334938000	00	0.00	N	2	1200
98	20230619	26550	27700	28050	26550	126592	3448227000	00	0.00	N	5	-950
99	20230612	27500	28000	28400	27000	129247	3573363600	00	0.00	N	5	-500
100	20230605	28000	27300	28900	27200	171438	4831965050	00	0.00	N	2	750
101	20230530	27250	27400	28050	27150	90478	2490436700	00	0.00	N	2	50
102	20230522	27200	28050	28200	27100	106167	2936234400	00	0.00	N	5	-800
103	20230515	28000	27550	28100	26850	125034	3423836000	00	0.00	N	2	200
104	20230508	27800	27200	27850	26600	132685	3615314600	00	0.00	N	2	450
105	20230502	27350	27350	27750	27150	56549	1551653950	00	0.00	N	2	250
106	20230424	27100	28100	28450	26950	177704	4896388700	00	0.00	N	5	-1000
107	20230417	28100	28250	29550	27900	272036	7788439200	00	0.00	N	5	-400
108	20230410	28500	28150	28600	26850	178867	4953157850	00	0.00	N	2	500
109	20230403	28000	28500	28750	27650	166528	4693770900	00	0.00	N	5	-500
110	20230327	28500	27850	28750	26950	196411	5518729350	00	0.00	N	2	1050
111	20230320	27450	27400	27650	26000	155078	4167988500	00	0.00	N	2	100
112	20230313	27350	27750	28350	25700	250823	6761592800	00	0.00	N	5	-950
113	20230306	28300	29850	30800	27900	210781	6221419300	00	0.00	N	5	-1450
114	20230227	29750	29450	30400	29350	137910	4109006750	00	0.00	N	5	-100
115	20230220	29850	31500	31600	29850	155989	4758962650	00	0.00	N	5	-1250
116	20230213	31100	33100	33200	30550	394548	12478254450	00	0.00	N	5	-1900
117	20230206	33000	34300	34850	32800	288945	9823043300	00	0.00	N	5	-1000
118	20230130	34000	34700	34700	32750	260533	8769216250	00	0.00	N	5	-250
119	20230125	34250	33400	34600	32450	270804	9068742050	00	0.00	N	2	1150
120	20230116	33100	33150	33350	31600	166921	5425671500	00	0.00	N	5	-50
121	20230109	33150	32100	33550	31950	203318	6666493200	00	0.00	N	2	1250
122	20230102	31900	34400	35500	31250	566808	19075856800	00	0.00	N	5	-2100
123	20221226	34000	33900	35300	33400	309697	10661824350	00	0.00	N	2	200
124	20221219	33800	34800	35600	32800	630639	21579582500	00	0.00	N	5	-950
125	20221212	34750	34300	35750	31300	738228	24884254450	00	0.00	N	2	1050
126	20221205	33700	30200	34100	28950	628591	20172284000	00	0.00	N	2	3750
127	20221128	29950	31500	31600	29600	200453	6089338850	00	0.00	N	5	-1100
128	20221121	31050	28800	31600	28250	522534	15821610700	00	0.00	N	2	2550
129	20221114	28500	28000	30300	27400	1879563	60479261730	00	0.00	N	2	550
130	20221107	27950	28850	29500	26700	296537	8350386650	00	0.00	N	5	-350
131	20221031	28300	27800	28900	27200	104720	2929597450	00	0.00	N	2	700
132	20221024	27600	27800	28300	27050	76965	2133547850	00	0.00	N	2	200
133	20221017	27400	26550	29550	26300	176492	4979375750	00	0.00	N	2	250
134	20221011	27150	26000	27550	24900	266266	7051044150	00	0.00	N	2	150
135	20221004	27000	23900	27750	23450	192470	4901467650	00	0.00	N	2	3500
136	20220926	23500	28300	28300	22900	244147	6162637150	00	0.00	N	5	-4950
137	20220919	28450	29450	29950	27200	165173	4711234050	00	0.00	N	5	-1250
138	20220913	29700	32000	32000	29300	193805	5934768300	00	0.00	N	5	-1600
139	20220905	31300	32100	32300	30100	253515	7870942000	00	0.00	N	5	-450
140	20220829	31750	28700	32400	28400	440706	13607986500	00	0.00	N	2	1650
141	20220822	30100	29350	30950	28000	244324	7257927700	00	0.00	N	2	50
142	20220816	30050	30150	31300	29450	216105	6555768700	00	0.00	N	2	350
143	20220808	29700	30600	30600	28400	141297	4186939050	00	0.00	N	5	-850
144	20220801	30550	30150	30800	29100	165051	4967820650	00	0.00	N	2	550
145	20220725	30000	29900	30450	29000	177825	5298949700	00	0.00	N	3	0
146	20220718	30000	28400	30800	27900	274853	7991862850	00	0.00	N	2	2150
147	20220711	27850	28350	28600	26150	148333	4046167600	00	0.00	N	5	-150
148	20220704	28000	27100	28450	26100	142062	3906040500	00	0.00	N	2	700
149	20220627	27300	28250	29000	27050	165806	4653644950	00	0.00	N	5	-900
150	20220620	28200	29300	30300	26950	397045	11145251750	00	0.00	N	5	-950
151	20220613	29150	34600	34600	28200	512568	15365310480	00	0.00	N	5	-6050
152	20220607	35200	37650	37750	35150	154176	5569170950	00	0.00	N	5	-2450
153	20220530	37650	37050	38650	37050	128850	4874229300	00	0.00	N	2	750
154	20220523	36900	38050	38850	36650	202037	7335169850	00	0.00	N	5	-1100
155	20220516	38000	38350	38550	36850	173600	6546235300	00	0.00	N	5	-600
156	20220509	38600	38550	40250	37400	283065	11043070100	00	0.00	N	3	0
157	20220502	38600	38450	40650	37850	206460	8087734700	00	0.00	N	5	-500
158	20220425	39100	39400	39650	37800	239368	9233513200	00	0.00	N	5	-1050
159	20220418	40150	40000	41500	39750	217898	8857530750	00	0.00	N	5	-150
160	20220411	40300	42800	43200	39650	410008	16685512550	00	0.00	N	5	-2900
161	20220404	43200	43250	44500	41950	634614	27453780000	00	0.00	N	2	150
162	20220328	43050	39050	44400	38750	852555	35953846350	00	0.00	N	2	3850
163	20220321	39200	38700	39700	38200	186305	7268444000	00	0.00	N	2	700
164	20220314	38500	38750	39900	37450	162741	6258954450	00	0.00	N	5	-450
165	20220307	38950	39750	40100	38500	100944	3955766150	00	0.00	N	5	-1150
166	20220228	40100	39000	40850	38750	190702	7629134200	00	0.00	N	2	850
167	20220221	39250	39350	40450	37950	214739	8409511700	00	0.00	N	5	-1250
168	20220214	40500	38000	40700	35650	349178	13625258600	00	0.00	N	2	2500
169	20220207	38000	38650	39100	37450	119195	4543842650	00	0.00	N	5	-300
170	20220203	38300	38300	38300	37200	48798	1843853500	00	0.00	N	2	950
171	20220124	37350	39950	39950	34200	241030	8838145550	00	0.00	N	5	-2350
172	20220117	39700	41250	42100	39150	168382	6760681700	00	0.00	N	5	-1900
173	20220110	41600	43000	43000	40400	163909	6814040500	00	0.00	N	5	-1000
174	20220103	42600	44600	45150	42100	199332	8710933200	00	0.00	N	5	-1900
175	20211227	44500	39650	45150	39650	392712	16869715800	00	0.00	N	2	4600
176	20211220	39900	43950	44050	39650	641284	26010019450	00	0.00	N	5	-4550
177	20211213	44450	46550	46600	44100	137717	6205354550	00	0.00	N	5	-2000
178	20211206	46450	44400	47900	43800	335883	15560194150	00	0.00	N	2	1600
179	20211129	44850	43000	46500	41500	431987	19014461850	00	0.00	N	3	0
180	20211122	44850	44000	49100	43500	1009405	46678577450	00	0.00	N	2	1400
181	20211115	43450	38150	43450	36700	567069	22778499300	00	0.00	N	2	7200
182	20211108	36250	37600	38650	35950	93720	3467741400	00	0.00	N	5	-1250
183	20211101	37500	37800	38850	37000	76287	2888587550	00	0.00	N	5	-250
184	20211025	37750	39300	39800	37750	76534	2970338450	00	0.00	N	5	-1250
185	20211018	39000	37400	39200	36650	100682	3855360600	00	0.00	N	2	1450
186	20211012	37550	38050	38050	36000	114196	4191216750	00	0.00	N	5	-550
187	20211005	38100	39250	40000	36950	150061	5742536150	00	0.00	N	5	-2450
188	20210927	40550	42850	43500	40550	110332	4605188650	00	0.00	N	5	-2400
189	20210923	42950	44200	44750	42950	44780	1952004600	00	0.00	N	5	-1400
190	20210913	44350	44700	44950	43100	95353	4197736150	00	0.00	N	5	-350
191	20210906	44700	45200	46800	44100	196844	9046039950	00	0.00	N	5	-100
192	20210830	44800	44500	45500	44150	101943	4568306500	00	0.00	N	2	350
193	20210823	44450	42050	45350	41700	141605	6216619750	00	0.00	N	2	3000
194	20210817	41450	43200	43900	41200	167005	7067781250	00	0.00	N	5	-1950
195	20210809	43400	46450	46750	42650	238630	10660294000	00	0.00	N	5	-3050
196	20210802	46450	47000	47500	46050	118269	5498098700	00	0.00	N	5	-550
197	20210726	47000	50400	50500	46800	158953	7686310900	00	0.00	N	5	-2850
198	20210719	49850	48850	50300	47800	208581	10189590650	00	0.00	N	2	1000
199	20210712	48850	47750	49600	46350	203947	9875398050	00	0.00	N	2	1650