KissMeData/015760/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	28000	27000	28100	24950	15525745	409897684725	00	0.00	N	2	1050
3	20250507	26950	25850	27000	25850	7738773	205731099900	00	0.00	N	2	1350
4	20250428	25600	25200	26000	25050	6207677	158757857975	00	0.00	N	2	350
5	20250421	25250	24450	25700	24350	10736740	270230203375	00	0.00	N	2	950
6	20250414	24300	23300	24450	23200	8714126	209140695700	00	0.00	N	2	1150
7	20250407	23150	21600	23200	21400	11706980	263576180531	00	0.00	N	2	1150
8	20250331	22000	21750	22350	20900	6742482	145974003875	00	0.00	N	5	-100
9	20250324	22100	22100	22900	21900	5462901	122475029000	00	0.00	N	3	0
10	20250317	22100	22300	22500	21600	6392447	140603956200	00	0.00	N	5	-150
11	20250310	22250	22200	22950	21950	6359405	142216337350	00	0.00	N	3	0
12	20250304	22250	21250	22600	21050	6196537	135949481350	00	0.00	N	2	900
13	20250224	21350	21800	23700	21050	16031189	359698427850	00	0.00	N	5	-550
14	20250217	21900	21050	22350	20950	7157866	154071541950	00	0.00	N	2	800
15	20250210	21100	20750	21150	20500	5266707	109184971500	00	0.00	N	2	350
16	20250203	20750	20850	21300	20450	5230816	109064439550	00	0.00	N	5	-300
17	20250131	21050	21250	21250	20800	805990	16899685400	00	0.00	N	2	50
18	20250120	21000	20750	21400	20600	5367595	112655750750	00	0.00	N	2	250
19	20250113	20750	20300	20850	20100	6764785	137873416950	00	0.00	N	2	350
20	20250106	20400	20050	20600	19880	7592655	153643186800	00	0.00	N	2	400
21	20241230	20000	20000	20500	19400	4388782	87067371490	00	0.00	N	3	0
22	20241223	20000	20450	20750	19830	4512087	91654464500	00	0.00	N	5	-300
23	20241216	20300	21500	21850	20250	7559269	158538450550	00	0.00	N	5	-1050
24	20241209	21350	21000	21800	20450	8001271	169733395350	00	0.00	N	2	100
25	20241202	21250	24250	24400	20750	17091156	381258903400	00	0.00	N	5	-2650
26	20241125	23900	23800	24600	23500	10200682	246233117750	00	0.00	N	2	150
27	20241118	23750	22800	24100	22800	9276601	219525117800	00	0.00	N	2	1150
28	20241111	22600	22050	23450	21150	13240833	298519849900	00	0.00	N	2	400
29	20241104	22200	23050	23200	21850	7206512	163716542650	00	0.00	N	5	-850
30	20241028	23050	22950	23300	22300	9804062	224909059466	00	0.00	N	2	250
31	20241021	22800	21150	23550	21000	21621272	486245441250	00	0.00	N	2	1750
32	20241014	21050	19860	21150	19860	5904584	121864197470	00	0.00	N	2	1200
33	20241007	19850	20100	20200	19630	4778127	95236089620	00	0.00	N	5	-350
34	20240930	20200	20800	20950	19980	3142712	63863733220	00	0.00	N	5	-600
35	20240923	20800	20750	21150	19840	14469837	293455030030	00	0.00	N	5	-1150
36	20240919	21950	22550	22650	21700	3944875	86800019600	00	0.00	N	5	-300
37	20240909	22250	21550	22300	21250	7143096	156029442450	00	0.00	N	2	350
38	20240902	21900	21600	22600	21100	11334823	249389175850	00	0.00	N	2	200
39	20240826	21700	21250	22950	21150	19268826	427159380344	00	0.00	N	2	500
40	20240819	21200	19250	21300	19180	13183283	271346909584	00	0.00	N	2	1930
41	20240812	19270	19120	19480	19060	2785525	53637143720	00	0.00	N	2	230
42	20240805	19040	19600	19680	18190	10850841	206925392590	00	0.00	N	5	-660
43	20240729	19700	19680	20350	19570	8785841	174482412560	00	0.00	N	2	130
44	20240722	19570	19730	19730	19250	4417775	86131824470	00	0.00	N	5	-150
45	20240715	19720	19860	20400	19470	7760284	153383577030	00	0.00	N	5	-40
46	20240708	19760	19510	20300	19460	7197591	142470820140	00	0.00	N	2	250
47	20240701	19510	19540	19610	19170	5431736	105089670060	00	0.00	N	5	-60
48	20240624	19570	19320	19640	19140	5637808	109140956230	00	0.00	N	2	290
49	20240617	19280	19820	20200	19100	9582575	188504585220	00	0.00	N	5	-460
50	20240610	19740	19840	20350	19560	8894722	175914436650	00	0.00	N	5	-250
51	20240603	19990	19640	20800	19590	10493219	212073760660	00	0.00	N	2	540
52	20240527	19450	19710	19990	19010	7777076	151728462390	00	0.00	N	5	-210
53	20240520	19660	19930	20300	19650	7564077	151024985560	00	0.00	N	5	-140
54	20240513	19800	20600	20650	19320	16598806	326364530080	00	0.00	N	5	-800
55	20240507	20600	21450	22850	20250	13451064	290898928100	00	0.00	N	5	-650
56	20240429	21250	21250	21700	20900	4581664	97269539700	00	0.00	N	2	200
57	20240422	21050	20350	21650	20350	7006178	147400133050	00	0.00	N	2	900
58	20240415	20150	20000	21350	19760	10208788	207926612730	00	0.00	N	5	-50
59	20240408	20200	21700	22500	20100	11412930	244091780400	00	0.00	N	5	-1400
60	20240401	21600	22000	22150	21100	7623964	165217173650	00	0.00	N	5	-400
61	20240325	22000	22800	22900	21700	9530189	211027996350	00	0.00	N	5	-800
62	20240318	22800	24850	24900	21850	16002115	366561384200	00	0.00	N	5	-2050
63	20240311	24850	24000	25450	23250	14558767	357695835650	00	0.00	N	2	850
64	20240304	24000	24800	25000	23200	12613351	306172554142	00	0.00	N	5	-800
65	20240226	24800	24100	25100	22800	22592613	552230260100	00	0.00	N	2	1250
66	20240219	23550	21700	23950	21550	25573300	589642941800	00	0.00	N	2	2450
67	20240213	21100	20550	21700	20550	7148520	151051002150	00	0.00	N	2	700
68	20240205	20400	20400	20950	19910	5732458	117328986130	00	0.00	N	2	50
69	20240129	20350	19230	20550	19140	11148318	222517038230	00	0.00	N	2	1150
70	20240122	19200	18110	19280	18070	6110067	113942265520	00	0.00	N	2	1170
71	20240115	18030	18730	19490	17970	8487547	159329159880	00	0.00	N	5	-640
72	20240108	18670	18850	19240	18540	4459869	84211068630	00	0.00	N	5	-170
73	20240102	18840	18900	19450	18640	4388350	83603689940	00	0.00	N	5	-60
74	20231226	18900	18900	18910	18260	2721216	50814716270	00	0.00	N	2	170
75	20231218	18730	19250	19380	18500	4683459	87884534310	00	0.00	N	5	-600
76	20231211	19330	19300	19500	19090	5064038	97758593540	00	0.00	N	5	-10
77	20231204	19340	19180	19750	18930	6108609	118511886180	00	0.00	N	2	260
78	20231127	19080	18860	19190	18390	6205715	117176384690	00	0.00	N	2	290
79	20231120	18790	17750	19200	17620	7412657	136839457060	00	0.00	N	2	1010
80	20231113	17780	17110	18190	16760	11490548	202602156490	00	0.00	N	2	830
81	20231106	16950	16660	18230	16590	10564846	183419128990	00	0.00	N	2	490
82	20231030	16460	16620	17130	16120	4977793	82563178860	00	0.00	N	5	-180
83	20231023	16640	16720	16760	16030	4829409	79308567020	00	0.00	N	5	-80
84	20231016	16720	17440	17520	16710	4505224	76714237540	00	0.00	N	5	-760
85	20231010	17480	17560	18060	17390	3441749	60823333600	00	0.00	N	5	-80
86	20231004	17560	17900	17900	17350	3238282	56712231560	00	0.00	N	5	-460
87	20230925	18020	18000	18210	17810	2013769	36277782660	00	0.00	N	2	50
88	20230918	17970	18100	18340	17790	3125924	56629671140	00	0.00	N	5	-170
89	20230911	18140	18420	18440	17850	4128089	74777179860	00	0.00	N	5	-280
90	20230904	18420	17820	18600	17710	4386170	79254216120	00	0.00	N	2	600
91	20230828	17820	18000	18170	17800	4428713	79532016290	00	0.00	N	5	-10
92	20230821	17830	17910	18240	17720	3938962	70641626150	00	0.00	N	5	-110
93	20230814	17940	19010	19040	17940	4835140	88669736590	00	0.00	N	5	-1020
94	20230807	18960	19350	19820	18930	5887919	113360953450	00	0.00	N	5	-430
95	20230731	19390	19440	19700	19160	4550235	88209690780	00	0.00	N	2	10
96	20230724	19380	20000	20000	18890	6683790	129049675300	00	0.00	N	5	-670
97	20230717	20050	20250	20600	19940	4445070	89803431790	00	0.00	N	5	-400
98	20230710	20450	19500	20850	19400	6908923	139641934750	00	0.00	N	2	960
99	20230703	19490	20550	20750	19430	6952372	140163212730	00	0.00	N	5	-1110
100	20230626	20600	18340	20650	18340	12142234	241283156160	00	0.00	N	2	2290
101	20230619	18310	18870	19070	18270	4129651	76930995280	00	0.00	N	5	-520
102	20230612	18830	19120	19220	18560	4996372	94139513580	00	0.00	N	5	-250
103	20230605	19080	19330	19750	19080	4886403	94630939910	00	0.00	N	5	-250
104	20230530	19330	18470	19820	18360	7899715	151696100630	00	0.00	N	2	860
105	20230522	18470	18340	18690	18270	3997424	73956418340	00	0.00	N	2	100
106	20230515	18370	19740	19790	18130	8577130	161099471810	00	0.00	N	5	-1330
107	20230508	19700	19030	19840	18870	8288992	160122695600	00	0.00	N	2	700
108	20230502	19000	18780	19340	18780	4503310	85705157590	00	0.00	N	2	320
109	20230424	18680	19020	19080	18300	5437249	101280096570	00	0.00	N	5	-400
110	20230417	19080	18850	19150	18410	8592743	161781897370	00	0.00	N	2	350
111	20230410	18730	18060	18930	17960	6274077	115731008310	00	0.00	N	2	650
112	20230403	18080	17920	18280	17860	5060918	91290353640	00	0.00	N	2	70
113	20230327	18010	18000	19010	17740	10971875	202135038210	00	0.00	N	2	70
114	20230320	17940	18010	18550	17680	5831145	105146483580	00	0.00	N	5	-10
115	20230313	17950	17490	18090	17140	5977300	104693467110	00	0.00	N	2	320
116	20230306	17630	17870	18150	17360	6062324	107742896790	00	0.00	N	5	-240
117	20230227	17870	18380	18380	17840	5460067	98614196700	00	0.00	N	5	-490
118	20230220	18360	18300	18560	18150	5431588	99496184970	00	0.00	N	2	60
119	20230213	18300	19060	19440	18140	9300479	173322863440	00	0.00	N	5	-850
120	20230206	19150	19390	19490	18990	6372841	122233509560	00	0.00	N	5	-210
121	20230130	19360	20250	20300	19300	8393159	165302277920	00	0.00	N	5	-940
122	20230125	20300	20400	20450	20100	3415656	69287577750	00	0.00	N	5	-100
123	20230116	20400	20350	20450	19850	4613243	92911971750	00	0.00	N	2	200
124	20230109	20200	19550	20300	19300	8178773	161629511250	00	0.00	N	2	700
125	20230102	19500	21200	21350	19050	11244911	221982338900	00	0.00	N	5	-2300
126	20221226	21800	22000	22750	21350	10283594	226845807650	00	0.00	N	5	-100
127	20221219	21900	21650	22200	21150	8723345	189418354600	00	0.00	N	2	250
128	20221212	21650	20700	21800	20350	9215628	195466366850	00	0.00	N	2	650
129	20221205	21000	19900	21000	19200	7695356	154253486150	00	0.00	N	2	1100
130	20221128	19900	20150	20850	19700	8090666	164944375800	00	0.00	N	5	-250
131	20221121	20150	19700	20400	19150	4180743	82729021600	00	0.00	N	2	450
132	20221114	19700	19200	20100	18750	7832244	153054752700	00	0.00	N	2	700
133	20221107	19000	16850	19050	16650	13508275	243746111500	00	0.00	N	2	2150
134	20221031	16850	17100	17300	16500	7274086	122634031700	00	0.00	N	5	-200
135	20221024	17050	16900	17200	16500	5959176	100414659900	00	0.00	N	2	300
136	20221017	16750	16950	17350	16500	6260440	106004577400	00	0.00	N	5	-350
137	20221011	17100	19100	19150	17050	7985832	141909550000	00	0.00	N	5	-2250
138	20221004	19350	20100	20150	19150	4039711	79201809650	00	0.00	N	5	-750
139	20220926	20100	19550	20400	19200	9409485	187330942100	00	0.00	N	2	350
140	20220919	19750	19100	20350	19000	5720882	113214564450	00	0.00	N	2	850
141	20220913	18900	19850	20100	18900	4451126	86375947800	00	0.00	N	5	-750
142	20220905	19650	19800	20100	19500	3517968	69479867750	00	0.00	N	5	-200
143	20220829	19850	20400	21000	19800	7933633	162297488850	00	0.00	N	5	-1000
144	20220822	20850	21350	21450	20250	7348723	152662494300	00	0.00	N	5	-650
145	20220816	21500	22150	22150	21350	4387365	95050694900	00	0.00	N	5	-600
146	20220808	22100	21700	22250	21600	5195834	113463452250	00	0.00	N	2	300
147	20220801	21800	22200	22250	21700	3977467	87007600800	00	0.00	N	5	-550
148	20220725	22350	21750	22400	21700	4329250	95805585400	00	0.00	N	2	700
149	20220718	21650	21650	22100	21500	4395869	95822092500	00	0.00	N	2	150
150	20220711	21500	22200	22300	21200	5920837	128404763250	00	0.00	N	5	-700
151	20220704	22200	22500	23000	22100	5911962	133160520700	00	0.00	N	5	-400
152	20220627	22600	23000	23200	21700	10970518	246548216550	00	0.00	N	2	100
153	20220620	22500	22700	22900	21250	9017847	197920699800	00	0.00	N	5	-200
154	20220613	22700	22700	23300	21450	10535057	236683870250	00	0.00	N	3	0
155	20220607	22700	23100	23700	22700	5880796	136353558550	00	0.00	N	5	-450
156	20220530	23150	23850	23950	22850	6405086	149463016400	00	0.00	N	5	-650
157	20220523	23800	22850	24000	22550	11335061	267509300850	00	0.00	N	2	1050
158	20220516	22750	22650	22850	22150	6346871	143510707400	00	0.00	N	2	100
159	20220509	22650	22900	23300	22050	9033271	203605544366	00	0.00	N	5	-200
160	20220502	22850	22800	23200	22050	8165004	185538077900	00	0.00	N	5	-250
161	20220425	23100	21250	23200	21000	11069988	245038245250	00	0.00	N	2	1650
162	20220418	21450	21750	22050	21300	5950335	128389002950	00	0.00	N	5	-300
163	20220411	21750	21950	22250	21600	5874152	128524707650	00	0.00	N	5	-300
164	20220404	22050	23000	23300	22000	7658947	172952045800	00	0.00	N	5	-900
165	20220328	22950	22950	23350	22550	9132959	208426830700	00	0.00	N	5	-100
166	20220321	23050	23600	23700	22750	10822562	249476556050	00	0.00	N	5	-950
167	20220314	24000	24800	25100	23850	12076424	294681377950	00	0.00	N	5	-750
168	20220307	24750	23750	24900	22700	15362035	370042146600	00	0.00	N	2	750
169	20220228	24000	22700	24350	22600	18534580	435612002450	00	0.00	N	2	2200
170	20220221	21800	22400	22750	21750	7255448	161450276350	00	0.00	N	5	-800
171	20220214	22600	22250	22750	21600	7047820	156338726550	00	0.00	N	2	100
172	20220207	22500	21650	22950	21500	9554156	212392820750	00	0.00	N	2	1100
173	20220203	21400	20750	21450	20750	2322871	49064909100	00	0.00	N	2	800
174	20220124	20600	21250	21350	20050	6785545	139535742350	00	0.00	N	5	-650
175	20220117	21250	21350	21500	20700	4917583	103671117300	00	0.00	N	5	-150
176	20220110	21400	21600	21950	21400	5605484	121266295350	00	0.00	N	5	-250
177	20220103	21650	22350	22450	21350	6932883	151399035350	00	0.00	N	5	-450
178	20211227	22100	21500	23100	21400	13955815	313573170800	00	0.00	N	2	600
179	20211220	21500	21500	21600	21100	5814203	124154680000	00	0.00	N	5	-250
180	20211213	21750	21750	22100	21450	4939704	107182920100	00	0.00	N	5	-400
181	20211206	22150	21650	22450	21300	5991883	132273612950	00	0.00	N	2	500
182	20211129	21650	21900	21950	20650	9859774	209621003850	00	0.00	N	5	-400
183	20211122	22050	22250	22600	22000	5847680	130269909850	00	0.00	N	5	-250
184	20211115	22300	23050	23100	22250	6793927	153492384000	00	0.00	N	5	-850
185	20211108	23150	23200	23850	22750	10024882	234172395600	00	0.00	N	2	50
186	20211101	23100	22650	23600	22600	7139881	163976539850	00	0.00	N	2	500
187	20211025	22600	22950	23100	22600	5429885	124054756450	00	0.00	N	5	-350
188	20211018	22950	23000	23200	22700	5939126	136456448900	00	0.00	N	3	0
189	20211012	22950	22650	23200	22150	8401765	190809461700	00	0.00	N	2	150
190	20211005	22800	23400	23600	22700	7704589	177709300600	00	0.00	N	5	-650
191	20210927	23450	23850	24050	23200	7855375	185451722150	00	0.00	N	5	-350
192	20210923	23800	25300	25500	23650	12299237	301995144750	00	0.00	N	5	-700
193	20210913	24500	23800	24500	23650	11419166	274639743250	00	0.00	N	2	1150
194	20210906	23350	23800	23950	23100	8903255	209093484900	00	0.00	N	5	-400
195	20210830	23750	23900	24300	23600	7600296	181598579550	00	0.00	N	5	-100
196	20210823	23850	23900	24250	23700	6916207	166076294150	00	0.00	N	2	50
197	20210817	23800	24750	24750	23600	9313084	224263444700	00	0.00	N	5	-950
198	20210809	24750	25500	25550	24500	9452227	236445654950	00	0.00	N	5	-700
199	20210802	25450	25000	25600	24950	9207429	233066251800	00	0.00	N	2	550
200	20210726	24900	25200	25250	24650	7067249	176237255150	00	0.00	N	5	-250
201	20210719	25150	25050	25800	25000	14541835	369575596600	00	0.00	N	2	100
202	20210712	25050	24650	25200	24600	8786235	218904406000	00	0.00	N	2	750