KissMeData/039440/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	21650	20850	23000	20600	700592	15372050900	00	0.00	N	2	1100
3	20250507	20550	20800	21500	20350	220090	4587071675	00	0.00	N	5	-150
4	20250428	20700	22000	22000	19660	623703	12842540030	00	0.00	N	5	-1400
5	20250421	22100	19770	22650	19290	729167	15478520795	00	0.00	N	2	2240
6	20250414	19860	19350	20500	18840	543069	10714924230	00	0.00	N	2	940
7	20250407	18920	18710	19100	16970	798983	14583213930	00	0.00	N	5	-1000
8	20250331	19920	20850	22500	19480	1164406	24308795555	00	0.00	N	5	-1530
9	20250324	21450	23250	23450	20950	966943	21552692525	00	0.00	N	5	-1800
10	20250317	23250	21700	23950	21100	2256359	51394174500	00	0.00	N	2	2350
11	20250310	20900	19130	21250	18180	1059270	20998100975	00	0.00	N	2	1600
12	20250304	19300	19550	20350	18620	1010919	19458884000	00	0.00	N	5	-690
13	20250224	19990	22100	22600	19950	1230685	26207098140	00	0.00	N	5	-2760
14	20250217	22750	22000	25550	21350	3105444	72941033400	00	0.00	N	2	950
15	20250210	21800	19950	22300	19200	1363409	28595877030	00	0.00	N	2	1550
16	20250203	20250	20000	20550	18640	1351377	26034240510	00	0.00	N	5	-700
17	20250131	20950	20750	21450	20650	278102	5840472100	00	0.00	N	5	-1300
18	20250120	22250	21900	23250	21250	1885964	42041115300	00	0.00	N	2	450
19	20250113	21800	20100	21950	19470	1245917	25575093660	00	0.00	N	2	1700
20	20250106	20100	18720	20950	18690	1834417	36556777600	00	0.00	N	2	1550
21	20241230	18550	16990	18630	16900	982426	17471376400	00	0.00	N	2	1500
22	20241223	17050	16600	18090	16560	945720	16257040620	00	0.00	N	2	720
23	20241216	16330	15830	17310	15590	1147103	19040510550	00	0.00	N	2	820
24	20241209	15510	14250	15800	13620	679189	10109390540	00	0.00	N	2	810
25	20241202	14700	15010	15560	14200	708710	10590518360	00	0.00	N	5	-290
26	20241125	14990	16240	16680	14780	802901	12589408530	00	0.00	N	5	-1100
27	20241118	16090	16470	16650	15570	648003	10441933140	00	0.00	N	5	-370
28	20241111	16460	19630	19750	15590	1563402	26753845310	00	0.00	N	5	-3170
29	20241104	19630	21800	22450	19560	1250755	26135820270	00	0.00	N	5	-2120
30	20241028	21750	19520	23550	18150	2446360	52120427980	00	0.00	N	2	2230
31	20241021	19520	20350	20850	19410	624595	12526421730	00	0.00	N	5	-830
32	20241014	20350	21800	23050	20100	934193	20263594200	00	0.00	N	5	-1500
33	20241007	21850	22150	22800	21400	615017	13540518200	00	0.00	N	5	-50
34	20240930	21900	22300	22400	20300	494784	10683046050	00	0.00	N	5	-400
35	20240923	22300	19250	23100	19220	1860817	40194584350	00	0.00	N	2	2850
36	20240919	19450	20300	20300	18600	968156	18607449680	00	0.00	N	5	-1050
37	20240909	20500	18830	21400	18770	1229046	25165815460	00	0.00	N	2	1100
38	20240902	19400	24600	24600	19200	1584953	33438226500	00	0.00	N	5	-5250
39	20240826	24650	26500	26600	23050	1465376	36067675200	00	0.00	N	5	-1200
40	20240819	25850	27600	28250	25350	1321168	35520545500	00	0.00	N	5	-1650
41	20240812	27500	22800	28150	22600	2150572	54532922950	00	0.00	N	2	4900
42	20240805	22600	23500	23700	20000	1987513	44248145250	00	0.00	N	5	-1650
43	20240729	24250	27900	29450	24150	1690597	45208998800	00	0.00	N	5	-3500
44	20240722	27750	30450	30800	26550	1883020	54290783750	00	0.00	N	5	-3000
45	20240715	30750	34250	36150	30550	2117334	70086346650	00	0.00	N	5	-3550
46	20240708	34300	38050	38300	33700	2170430	78213896100	00	0.00	N	5	-3350
47	20240701	37650	39800	40400	36300	1934444	73309860500	00	0.00	N	5	-2100
48	20240624	39750	37450	42100	37000	3368814	134898786050	00	0.00	N	2	1800
49	20240617	37950	34250	40550	33900	4209850	160928554200	00	0.00	N	2	3500
50	20240610	34450	34000	37000	33500	2234691	79012003150	00	0.00	N	2	600
51	20240603	33850	31950	34800	31000	1482895	48770998950	00	0.00	N	2	1900
52	20240527	31950	33050	34700	31500	1293034	42942296700	00	0.00	N	5	-1200
53	20240520	33150	35150	36400	33100	2133935	73810783450	00	0.00	N	5	-2300
54	20240513	35450	32800	36450	31650	2550903	88053538550	00	0.00	N	2	2900
55	20240507	32550	36050	38100	32300	2734795	95243583850	00	0.00	N	5	-2350
56	20240429	34900	39650	39700	34900	2033005	74423752600	00	0.00	N	5	-3300
57	20240422	38200	36950	39150	32900	6657335	239755579650	00	0.00	N	2	250
58	20240415	37950	34400	42600	33800	8811264	339448084950	00	0.00	N	2	2750
59	20240408	35200	34500	36100	31100	1683218	57078648850	00	0.00	N	2	900
60	20240401	34300	36600	37000	33100	2947352	103549103000	00	0.00	N	5	-2200
61	20240325	36500	35000	38050	34000	2823567	102016542350	00	0.00	N	2	1450
62	20240318	35050	36150	37600	34300	2636784	94622910750	00	0.00	N	5	-950
63	20240311	36000	35600	43250	34550	8541738	331946803000	00	0.00	N	5	-1000
64	20240304	37000	33450	39550	33450	5639157	205417610700	00	0.00	N	2	4200
65	20240226	32800	34250	36150	32800	2169839	74736876600	00	0.00	N	5	-1450
66	20240219	34250	32050	36900	31600	4002432	136629421100	00	0.00	N	2	1900
67	20240213	32350	31350	36600	31300	6379211	217452696650	00	0.00	N	2	1850
68	20240205	30500	27450	31250	27100	1928974	56613001300	00	0.00	N	2	3050
69	20240129	27450	26550	29150	25800	2033050	56030589600	00	0.00	N	2	450
70	20240122	27000	28850	30350	26800	2245435	64351213950	00	0.00	N	5	-1000
71	20240115	28000	27050	28350	25050	1468807	38945226050	00	0.00	N	2	950
72	20240108	27050	27200	28900	26300	1280432	35076852400	00	0.00	N	2	50
73	20240102	27000	29600	29900	26750	1471023	40929971950	00	0.00	N	5	-2550
74	20231226	29550	28900	30500	27800	1233842	36449923600	00	0.00	N	2	950
75	20231218	28600	28600	31000	27600	2411750	69808370200	00	0.00	N	2	250
76	20231211	28350	32000	32050	28300	1801491	53796386600	00	0.00	N	5	-3600
77	20231204	31950	34200	34250	28750	2026361	62431108850	00	0.00	N	5	-1900
78	20231127	33850	32100	34250	31500	1362246	45146131000	00	0.00	N	2	1500
79	20231120	32350	33650	34650	31050	2514326	82239737550	00	0.00	N	5	-1600
80	20231113	33950	33650	37600	32100	3380435	118771417050	00	0.00	N	5	-650
81	20231106	34600	31150	37550	30000	4851803	166257553450	00	0.00	N	2	3800
82	20231030	30800	29000	32650	27250	2661472	79994784950	00	0.00	N	2	1600
83	20231023	29200	26550	30950	26150	2633759	74379576150	00	0.00	N	2	2350
84	20231016	26850	29500	31550	25500	2434884	70007941450	00	0.00	N	5	-3300
85	20231010	30150	27850	30500	27200	1879755	54277629200	00	0.00	N	2	2900
86	20231004	27250	26100	28100	25500	1053398	28479960800	00	0.00	N	2	550
87	20230925	26700	25250	26950	24500	800184	20551324600	00	0.00	N	2	1400
88	20230918	25300	28350	28600	24650	2144514	57666083000	00	0.00	N	5	-3700
89	20230911	29000	30650	34600	28350	5803108	183250965600	00	0.00	N	5	-1800
90	20230904	30800	29200	32900	26000	5341068	156795525100	00	0.00	N	2	1650
91	20230828	29150	24450	29500	23850	3200594	87543973700	00	0.00	N	2	4850
92	20230821	24300	28750	29950	23950	4454539	120265886500	00	0.00	N	5	-4000
93	20230814	28300	24100	29700	24050	3752198	102580900200	00	0.00	N	2	3300
94	20230807	25000	25450	26700	24050	3183719	80572158350	00	0.00	N	5	-1050
95	20230731	26050	29700	30450	24100	5567552	149203238450	00	0.00	N	5	-3700
96	20230724	29750	27450	30500	24650	7281156	200572375850	00	0.00	N	2	2100
97	20230717	27650	29000	30950	26300	4585190	128783812200	00	0.00	N	5	-2000
98	20230710	29650	18520	31600	18130	9800393	241200141790	00	0.00	N	2	11260
99	20230703	18390	19220	21450	18350	5661563	112584992370	00	0.00	N	5	-310
100	20230626	18700	16430	18880	15650	3867177	65889841110	00	0.00	N	2	2010
101	20230619	16690	18060	19360	16350	4820068	84296343020	00	0.00	N	5	-1310
102	20230612	18000	13030	18800	12970	9800302	157601013470	00	0.00	N	2	5100
103	20230605	12900	12870	12970	12520	377350	4826605520	00	0.00	N	2	30
104	20230530	12870	13050	13060	12320	454539	5795763110	00	0.00	N	2	110
105	20230522	12760	12760	12840	12300	547376	6908508380	00	0.00	N	2	70
106	20230515	12690	11920	12740	11670	435239	5346254600	00	0.00	N	2	770
107	20230508	11920	11850	12240	11690	302976	3631358830	00	0.00	N	2	160
108	20230502	11760	11630	11760	11510	162172	1882522250	00	0.00	N	2	130
109	20230424	11630	12040	12100	11460	262595	3068540570	00	0.00	N	5	-410
110	20230417	12040	12910	12960	11940	419567	5178478360	00	0.00	N	5	-860
111	20230410	12900	13350	13490	12890	702927	9246743270	00	0.00	N	5	-360
112	20230403	13260	13270	13470	12600	567627	7438927500	00	0.00	N	2	10
113	20230327	13250	12720	13600	12510	1206053	15820078100	00	0.00	N	2	650
114	20230320	12600	12140	12700	11680	701634	8622232490	00	0.00	N	2	460
115	20230313	12140	11140	12150	10700	750709	8513873050	00	0.00	N	2	1000
116	20230306	11140	12100	12190	11120	632810	7373489810	00	0.00	N	5	-910
117	20230227	12050	12410	12410	11850	511191	6159411450	00	0.00	N	5	-390
118	20230220	12440	13250	13250	12400	507077	6482195990	00	0.00	N	5	-810
119	20230213	13250	13080	13880	12790	784438	10496129730	00	0.00	N	2	160
120	20230206	13090	13030	13440	12810	407514	5367543300	00	0.00	N	2	80
121	20230130	13010	13440	13500	12720	440505	5719633500	00	0.00	N	5	-390
122	20230125	13400	12600	13460	12550	414398	5399911810	00	0.00	N	2	1000
123	20230116	12400	12350	12700	12100	331478	4110009850	00	0.00	N	2	50
124	20230109	12350	12250	12650	12100	397913	4927161450	00	0.00	N	2	250
125	20230102	12100	12000	12200	11100	481478	5617353900	00	0.00	N	2	150
126	20221226	11950	12100	12500	11750	291216	3531091350	00	0.00	N	5	-150
127	20221219	12100	13050	13300	12100	433384	5471838750	00	0.00	N	5	-1000
128	20221212	13100	12950	13500	12750	359551	4716287850	00	0.00	N	2	100
129	20221205	13000	13600	13800	12850	305175	4031228900	00	0.00	N	5	-650
130	20221128	13650	13900	14100	13400	317793	4352932050	00	0.00	N	5	-350
131	20221121	14000	14050	14200	13650	367328	5119002300	00	0.00	N	3	0
132	20221114	14000	14300	14750	13950	880345	12647418600	00	0.00	N	5	-200
133	20221107	14200	13200	14650	13200	795995	11161865700	00	0.00	N	2	1050
134	20221031	13150	13200	13800	12800	506927	6775569450	00	0.00	N	2	250
135	20221024	12900	13050	13950	12900	950866	12801181900	00	0.00	N	2	250
136	20221017	12650	12700	13350	12450	323608	4157097850	00	0.00	N	5	-400
137	20221011	13050	13300	13500	12450	466503	6062684950	00	0.00	N	5	-650
138	20221004	13700	12750	13850	12650	608083	8058584200	00	0.00	N	2	1200
139	20220926	12500	12550	12800	11850	1091754	13522254300	00	0.00	N	5	-400
140	20220919	12900	14150	14200	12900	660390	8908189050	00	0.00	N	5	-1250
141	20220913	14150	14550	15050	14000	516345	7486823000	00	0.00	N	5	-250
142	20220905	14400	14300	14700	13900	453957	6449848400	00	0.00	N	2	50
143	20220829	14350	14400	15150	14200	628052	9141851150	00	0.00	N	5	-650
144	20220822	15000	14950	15250	14300	747405	10988070300	00	0.00	N	5	-200
145	20220816	15200	15750	15900	14850	613482	9447084000	00	0.00	N	5	-300
146	20220808	15500	16150	16150	14700	1131049	17239368200	00	0.00	N	5	-650
147	20220801	16150	16900	16900	15750	543536	8786776700	00	0.00	N	5	-650
148	20220725	16800	16700	17350	16500	796695	13488316250	00	0.00	N	2	50
149	20220718	16750	16400	17000	16050	519521	8628551800	00	0.00	N	2	650
150	20220711	16100	15900	16600	15200	720814	11524426500	00	0.00	N	2	350
151	20220704	15750	14500	15950	14200	766044	11494824300	00	0.00	N	2	1200
152	20220627	14550	15650	16300	14200	914708	14132288450	00	0.00	N	5	-1000
153	20220620	15550	17600	17600	14750	1599943	25638324850	00	0.00	N	5	-2000
154	20220613	17550	18300	18600	16850	1296748	23146314100	00	0.00	N	5	-1500
155	20220607	19050	21600	21600	18950	1280822	25488675450	00	0.00	N	5	-2400
156	20220530	21450	20550	21950	20250	2136380	45912975400	00	0.00	N	2	1150
157	20220523	20300	20800	20950	19200	1450584	29034821850	00	0.00	N	5	-400
158	20220516	20700	20950	21500	20050	1166403	24088923750	00	0.00	N	2	50
159	20220509	20650	19400	21050	18700	2204743	44087313700	00	0.00	N	2	1250
160	20220502	19400	20100	20750	19200	733105	14741357700	00	0.00	N	5	-950
161	20220425	20350	20200	20450	18550	1766077	34721326200	00	0.00	N	5	-300
162	20220418	20650	18450	20900	18450	2055448	41045533000	00	0.00	N	2	2050
163	20220411	18600	18900	19200	18250	915570	17185927350	00	0.00	N	5	-300
164	20220404	18900	18450	19200	18150	1140974	21341321400	00	0.00	N	2	550
165	20220328	18350	19500	19700	18150	1204362	22848889950	00	0.00	N	5	-1200
166	20220321	19550	18150	20000	17650	1766303	33432728350	00	0.00	N	2	1550
167	20220314	18000	17700	18100	16350	761594	13079106750	00	0.00	N	2	150
168	20220307	17850	18150	18150	17150	543389	9605296950	00	0.00	N	5	-350
169	20220228	18200	17150	18350	17050	558309	9949813800	00	0.00	N	2	950
170	20220221	17250	17250	17650	16850	584384	10105594450	00	0.00	N	5	-300
171	20220214	17550	16650	17600	16350	925654	15769278200	00	0.00	N	2	750
172	20220207	16800	18050	18650	16700	1694918	29840174200	00	0.00	N	5	-1250
173	20220203	18050	18250	18450	17500	280628	5066777200	00	0.00	N	2	150
174	20220124	17900	17500	18900	17050	1444025	25994386050	00	0.00	N	2	350
175	20220117	17550	19100	19900	17300	1801154	33478992050	00	0.00	N	5	-1450
176	20220110	19000	19300	19550	18150	1274109	24073857100	00	0.00	N	5	-300
177	20220103	19300	21300	21450	18500	1947016	38854552450	00	0.00	N	5	-1900
178	20211227	21200	20000	21550	19800	2110975	43710750300	00	0.00	N	2	1300
179	20211220	19900	18950	20000	17700	2051161	38595669350	00	0.00	N	2	1150
180	20211213	18750	19050	21000	18600	2631645	51644233650	00	0.00	N	5	-550
181	20211206	19300	18600	19400	17900	1322580	24664034850	00	0.00	N	2	600
182	20211129	18700	17600	19000	17450	1520867	28102047250	00	0.00	N	2	500
183	20211122	18200	17050	18900	16600	1883000	33865023050	00	0.00	N	2	1300
184	20211115	16900	16250	17000	16050	526373	8706609100	00	0.00	N	2	650
185	20211108	16250	16700	16750	14850	639062	10100010450	00	0.00	N	5	-500
186	20211101	16750	16400	17500	15950	979463	16514233300	00	0.00	N	2	350
187	20211025	16400	15350	17800	14800	1221090	20303454900	00	0.00	N	2	1000
188	20211018	15400	15600	16400	15100	471707	7418623400	00	0.00	N	5	-100
189	20211012	15500	14850	15650	14450	149464	2256018300	00	0.00	N	2	550
190	20211005	14950	14850	15250	14000	360325	5227711700	00	0.00	N	2	100
191	20210927	14850	16400	16400	14850	389854	6042938100	00	0.00	N	5	-1450
192	20210923	16300	16800	16950	16250	211198	3518681850	00	0.00	N	5	-400
193	20210913	16700	16550	17000	15750	412676	6669156200	00	0.00	N	2	150
194	20210906	16550	16800	17400	16350	429272	7210994450	00	0.00	N	2	50
195	20210830	16500	15850	16600	15700	277010	4485259550	00	0.00	N	2	750
196	20210823	15750	15650	17800	15100	686229	11064963050	00	0.00	N	2	100
197	20210817	15650	16700	17050	15600	350929	5720999250	00	0.00	N	5	-1150
198	20210809	16800	17950	18300	16300	507892	8787835650	00	0.00	N	5	-1300
199	20210802	18100	17250	18400	16850	873951	15714591450	00	0.00	N	2	1000
200	20210726	17100	17200	17950	16900	642500	11183625550	00	0.00	N	5	-100
201	20210719	17200	16950	17750	16250	784342	13409055150	00	0.00	N	2	300
202	20210712	16900	16350	17550	16300	866916	14608976600	00	0.00	N	2	600