KissMeData/042660/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	81200	80100	82900	73200	11748878	924427844800	00	0.00	N	2	1400
3	20250507	79800	81300	81800	79300	6434322	517295120650	00	0.00	N	2	900
4	20250428	78900	95000	95300	76300	37750460	3099103580500	00	0.00	N	5	-11000
5	20250421	89900	79200	90000	76600	16102894	1335672725850	00	0.00	N	2	11500
6	20250414	78400	81100	81100	76200	10245140	806179803200	00	0.00	N	2	800
7	20250407	77600	66000	78200	62350	15930186	1121411817600	00	0.00	N	2	8300
8	20250331	69300	64900	72300	64600	11847334	820328384450	00	0.00	N	2	2300
9	20250324	67000	73300	73950	65900	11885825	824276889150	00	0.00	N	5	-6100
10	20250317	73100	73800	84300	70100	32605340	2532927632800	00	0.00	N	5	-1200
11	20250310	74300	80400	81100	70600	48493661	3269329326300	00	0.00	N	5	-6100
12	20250304	80400	76900	87200	75700	36632055	2989298411950	00	0.00	N	2	6100
13	20250224	74300	74600	76500	69600	28575338	2102038728300	00	0.00	N	2	1300
14	20250217	73000	76000	81000	69700	36043970	2733456775300	00	0.00	N	5	-4900
15	20250210	77900	62900	79500	57200	63869305	4440861076700	00	0.00	N	2	16000
16	20250203	61900	55700	64500	55600	36311550	2190308251500	00	0.00	N	2	4700
17	20250131	57200	57100	59900	56100	8325636	485008068800	00	0.00	N	2	500
18	20250120	56700	49950	57200	49150	38789722	2074022527200	00	0.00	N	2	6000
19	20250113	50700	45850	51700	43600	37903439	1850214279250	00	0.00	N	2	5700
20	20250106	45000	37500	45500	36300	48405825	2050818916350	00	0.00	N	2	7650
21	20241230	37350	37700	38750	36650	11313538	424931590100	00	0.00	N	2	450
22	20241223	36900	35000	38250	34550	23400631	853933764600	00	0.00	N	2	3500
23	20241216	33400	34300	34600	31200	18385244	610428104950	00	0.00	N	5	-650
24	20241209	34050	30900	34450	29850	16106928	517912404050	00	0.00	N	2	2150
25	20241202	31900	35050	35200	30500	18318005	608668019550	00	0.00	N	5	-3100
26	20241125	35000	38350	39950	34100	27200964	997028752600	00	0.00	N	5	-3150
27	20241118	38150	38250	39100	34950	32347329	1205389228050	00	0.00	N	5	-950
28	20241111	39100	37550	41050	33650	70759225	2653042636350	00	0.00	N	2	2900
29	20241104	36200	26850	38750	26650	32561647	1099691637650	00	0.00	N	2	9400
30	20241028	26800	29800	29900	26100	5776017	160116693350	00	0.00	N	5	-2950
31	20241021	29750	30900	31250	29500	3161198	95838367900	00	0.00	N	5	-1100
32	20241014	30850	31150	31600	30450	3577036	111061543250	00	0.00	N	3	0
33	20241007	30850	31450	31950	30200	3575436	111210322050	00	0.00	N	5	-450
34	20240930	31300	30800	31650	30050	2075229	64211252250	00	0.00	N	2	750
35	20240923	30550	33000	33500	30400	4955757	157853993200	00	0.00	N	5	-2200
36	20240919	32750	31050	33150	30650	2269039	72927329400	00	0.00	N	2	2150
37	20240909	30600	29750	31400	28650	5085649	152266544200	00	0.00	N	5	-50
38	20240902	30650	35050	35100	30550	7829484	259435442000	00	0.00	N	5	-3900
39	20240826	34550	33550	35300	32000	10582105	356259248100	00	0.00	N	2	1400
40	20240819	33150	32000	33800	31000	8955832	290409000250	00	0.00	N	2	1350
41	20240812	31800	31500	32100	30500	3588032	112334297050	00	0.00	N	2	300
42	20240805	31500	30200	31800	25400	10417225	307520626750	00	0.00	N	2	350
43	20240729	31150	30900	32950	29600	12560202	391324875850	00	0.00	N	2	200
44	20240722	30950	30300	31150	28900	10962731	331765849100	00	0.00	N	2	850
45	20240715	30100	30150	32900	29750	10470621	326024668400	00	0.00	N	2	200
46	20240708	29900	30150	30900	29400	4678281	140610755300	00	0.00	N	5	-200
47	20240701	30100	30700	31800	29750	5810116	177557629350	00	0.00	N	5	-450
48	20240624	30550	32100	33400	29300	9372754	293481631400	00	0.00	N	5	-1200
49	20240617	31750	33000	34450	31450	10503548	340307665450	00	0.00	N	5	-500
50	20240610	32250	29850	32700	29550	8756677	275364921900	00	0.00	N	2	1750
51	20240603	30500	29600	31650	28950	5800800	175285671400	00	0.00	N	2	800
52	20240527	29700	32400	32400	28800	6380659	192487095800	00	0.00	N	5	-2000
53	20240520	31700	32050	32100	29800	5181826	160461613400	00	0.00	N	5	-350
54	20240513	32050	31850	33400	31450	6424567	208530796750	00	0.00	N	2	400
55	20240507	31650	31250	33250	30600	6357623	204572521000	00	0.00	N	2	650
56	20240429	31000	32850	33250	30750	5881500	188379156050	00	0.00	N	5	-1500
57	20240422	32500	33000	36400	31550	21287260	722918625100	00	0.00	N	5	-200
58	20240415	32700	28550	34100	27800	16159512	503741611200	00	0.00	N	2	4200
59	20240408	28500	26950	28600	25850	5553990	151421316200	00	0.00	N	2	1350
60	20240401	27150	27600	28600	24850	10430627	277603961900	00	0.00	N	5	-450
61	20240325	27600	30850	30900	27100	9817451	281823689000	00	0.00	N	5	-3100
62	20240318	30700	28050	30900	27200	12436800	361085707950	00	0.00	N	2	3700
63	20240311	27000	22700	28500	22600	12945590	336947594450	00	0.00	N	2	4450
64	20240304	22550	23800	23850	22250	3692895	83939630050	00	0.00	N	5	-1050
65	20240226	23600	22000	24650	21800	7527135	177916618650	00	0.00	N	2	1700
66	20240219	21900	22800	23000	21500	3673051	81367883400	00	0.00	N	5	-600
67	20240213	22500	23350	23650	22400	2574646	59334514100	00	0.00	N	5	-500
68	20240205	23000	22800	23300	22100	2151982	48777927550	00	0.00	N	2	450
69	20240129	22550	22050	22700	21500	2319931	51154319050	00	0.00	N	2	600
70	20240122	21950	22450	22750	21050	2448918	54044344400	00	0.00	N	5	-450
71	20240115	22400	22750	23200	21100	3292453	72696040450	00	0.00	N	5	-600
72	20240108	23000	24850	24850	22550	4080603	95677048850	00	0.00	N	5	-1900
73	20240102	24900	25150	25500	24500	2375558	59324281850	00	0.00	N	5	-200
74	20231226	25100	25100	25400	24300	2307644	57292757700	00	0.00	N	2	550
75	20231218	24550	27450	27500	24100	7131312	180690060950	00	0.00	N	5	-2600
76	20231211	27150	25750	27450	25250	10157140	267337708800	00	0.00	N	2	1400
77	20231204	25750	27650	28250	25450	6548197	172787443400	00	0.00	N	5	-1400
78	20231127	27150	22650	28050	21900	22171140	564345815850	00	0.00	N	2	4500
79	20231120	22650	24450	29250	22600	14195994	347440271650	00	0.00	N	5	-1850
80	20231113	24500	24150	25450	22600	2993807	72272830100	00	0.00	N	2	800
81	20231106	23700	24400	26800	23200	3995985	99847001600	00	0.00	N	5	-200
82	20231030	23900	24550	25150	23300	3678058	88064562750	00	0.00	N	5	-500
83	20231023	24400	25350	26250	23750	4266894	106053674400	00	0.00	N	5	-1000
84	20231016	25400	27650	28300	25050	3920026	104203142850	00	0.00	N	5	-2300
85	20231010	27700	29400	30050	27550	3633945	105932623450	00	0.00	N	5	-1100
86	20231004	28800	30900	30900	28300	1802023	53106332950	00	0.00	N	5	-2150
87	20230925	30950	30300	31850	30100	1285592	39655772150	00	0.00	N	2	800
88	20230918	30150	31183	32782	29000	3720537	115156494350	00	0.00	N	5	-1344
89	20230911	31494	31094	32027	29895	4289028	132291213000	00	0.00	N	2	755
90	20230904	30739	31316	32560	30339	3182104	100076182850	00	0.00	N	5	-355
91	20230828	31094	31183	35980	30961	12243413	415452685450	00	0.00	N	3	0
92	20230821	31094	33759	34914	29495	7382736	231702244600	00	0.00	N	5	-2887
93	20230814	33981	40867	41133	33848	4970352	181220432600	00	0.00	N	5	-7241
94	20230807	41222	40867	42288	39223	5357247	218506218500	00	0.00	N	5	-89
95	20230731	41311	40733	44243	39356	6018168	253296505050	00	0.00	N	2	1155
96	20230724	40156	38779	41489	35936	9135462	358275886900	00	0.00	N	2	1066
97	20230717	39090	42377	44154	38646	7947415	325092570300	00	0.00	N	5	-3287
98	20230710	42377	36824	44332	35803	12072385	494874034150	00	0.00	N	2	5864
99	20230703	36513	33493	36958	31805	8206619	285969136600	00	0.00	N	2	3020
100	20230626	33493	32960	34115	32160	5093534	169316130950	00	0.00	N	2	45
101	20230619	33448	29495	35980	29140	18761052	626430775700	00	0.00	N	2	3997
102	20230612	29451	25941	30650	24875	13790681	376983208250	00	0.00	N	2	3687
103	20230605	25764	24786	26430	24520	4018163	102993643250	00	0.00	N	2	1511
104	20230530	24253	25497	26430	23898	3224846	80125696650	00	0.00	N	5	-1200
105	20230522	25453	23098	27585	23098	9088542	236513408850	00	0.00	N	2	2399
106	20230515	23054	22210	23232	21766	1878611	42313792750	00	0.00	N	2	888
107	20230508	22166	22299	24298	21899	2518175	57839762500	00	0.00	N	5	-222
108	20230502	22388	23942	23942	21899	2079394	47388010350	00	0.00	N	5	-1554
109	20230424	23942	24698	26208	23365	3550980	88035928350	00	0.00	N	5	-1022
110	20230417	24964	23987	26963	23720	4915448	125753223050	00	0.00	N	2	1333
111	20230410	23631	22299	24387	21677	2589203	59427390050	00	0.00	N	2	1465
112	20230403	22166	22121	23365	21810	2604938	58788741650	00	0.00	N	2	400
113	20230327	21766	20877	22299	20389	2499129	53362708700	00	0.00	N	2	800
114	20230320	20966	20744	22699	20344	2315225	49808383250	00	0.00	N	2	178
115	20230313	20788	19589	21632	19012	2561223	52405007250	00	0.00	N	2	932
116	20230306	19856	21677	22032	19323	3787852	77316050800	00	0.00	N	5	-1999
117	20230227	21855	22787	23187	21277	2115725	47274796750	00	0.00	N	5	-1199
118	20230220	23054	22343	23765	21632	2652636	60526320250	00	0.00	N	2	711
119	20230213	22343	22121	24164	21855	4284201	98841201750	00	0.00	N	2	355
120	20230206	21988	21677	22565	20122	4017658	85955697950	00	0.00	N	2	311
121	20230130	21677	18479	21988	18434	3938341	80260362500	00	0.00	N	2	2976
122	20230125	18701	17857	18790	17723	1020857	18623522080	00	0.00	N	2	933
123	20230116	17768	17457	17990	16879	1373805	24026117350	00	0.00	N	2	356
124	20230109	17412	16169	17590	16035	1502128	25507693050	00	0.00	N	2	1465
125	20230102	15947	16879	17146	15636	1340220	21587656550	00	0.00	N	5	-888
126	20221226	16835	16968	17279	16302	1399202	23386313750	00	0.00	N	2	44
127	20221219	16791	16968	17235	16169	2004330	33404045650	00	0.00	N	2	45
128	20221212	16746	16480	17901	16435	2317378	39631857000	00	0.00	N	2	311
129	20221205	16435	16480	16702	16080	865115	14169282750	00	0.00	N	5	-45
130	20221128	16480	17279	17368	16391	1194658	20092221950	00	0.00	N	5	-755
131	20221121	17235	17857	17857	16924	1004619	17300694500	00	0.00	N	5	-622
132	20221114	17857	17190	18390	16480	2461817	42850687700	00	0.00	N	2	667
133	20221107	17190	16524	17279	16258	2370279	40073843700	00	0.00	N	2	710
134	20221031	16480	16568	16879	16080	2051753	33793012250	00	0.00	N	2	89
135	20221024	16391	16169	16613	15636	1931477	31207456000	00	0.00	N	2	444
136	20221017	15947	15858	16879	15325	2864915	46485099750	00	0.00	N	5	-177
137	20221011	16124	17635	17990	15724	2608912	43342148850	00	0.00	N	5	-1999
138	20221004	18123	17279	18923	16746	4133406	73813937400	00	0.00	N	2	1288
139	20220926	16835	19900	23098	16702	28565872	577382861650	00	0.00	N	5	-2710
140	20220919	19545	17901	20033	17102	6274765	119467669750	00	0.00	N	2	1866
141	20220913	17679	16657	18434	16169	2204808	38249375300	00	0.00	N	2	1288
142	20220905	16391	16924	18567	16302	3261459	55915470000	00	0.00	N	5	-488
143	20220829	16879	17901	18567	16791	2551743	44858974400	00	0.00	N	5	-1866
144	20220822	18745	18301	19811	18168	2293321	43649284350	00	0.00	N	2	133
145	20220816	18612	19323	19500	18390	1360437	25735775400	00	0.00	N	5	-666
146	20220808	19278	17635	20167	17457	3246149	61466973000	00	0.00	N	2	1022
147	20220801	18256	17723	18745	17546	2366005	42973307100	00	0.00	N	2	621
148	20220725	17635	18256	18479	16657	3143014	54485635750	00	0.00	N	5	-444
149	20220718	18079	17279	18479	17279	2542437	45673436650	00	0.00	N	2	933
150	20220711	17146	18079	18168	16524	1935271	33456815450	00	0.00	N	5	-977
151	20220704	18123	20788	20922	17679	3510931	65502016450	00	0.00	N	5	-2710
152	20220627	20833	19189	21588	19100	3464981	72036802950	00	0.00	N	2	1866
153	20220620	18967	19145	20566	18345	2922523	56993806150	00	0.00	N	5	-178
154	20220613	19145	19722	19900	17412	2576092	47929121600	00	0.00	N	5	-1155
155	20220607	20300	20033	20788	19767	1993585	40415914050	00	0.00	N	2	311
156	20220530	19989	19722	20167	19189	1237822	24443744650	00	0.00	N	2	578
157	20220523	19411	18301	19856	18123	2045260	38422696550	00	0.00	N	2	977
158	20220516	18434	21455	21499	17946	3874563	74449891100	00	0.00	N	5	-3021
159	20220509	21455	21766	21988	20522	2091122	44303081500	00	0.00	N	5	-533
160	20220502	21988	23098	23454	21677	1751589	39269590100	00	0.00	N	5	-1377
161	20220425	23365	22699	24387	22521	2312022	53806970450	00	0.00	N	2	133
162	20220418	23232	25186	25764	22965	4505575	108906244750	00	0.00	N	5	-1776
163	20220411	25008	20877	25008	20877	4329601	101723419000	00	0.00	N	2	3864
164	20220404	21144	21366	22476	20700	1193721	25758934150	00	0.00	N	5	-400
165	20220328	21544	23098	23276	21410	1699133	37821765350	00	0.00	N	5	-1377
166	20220321	22921	21988	23543	21277	2573170	58058435600	00	0.00	N	2	1111
167	20220314	21810	22654	23098	20833	2667849	57433233700	00	0.00	N	5	-1022
168	20220307	22832	23809	25008	21544	4335999	100738657650	00	0.00	N	5	-1022
169	20220228	23854	22654	25231	22610	5636829	134696261100	00	0.00	N	2	933
170	20220221	22921	18923	25453	18790	10320837	236643925900	00	0.00	N	2	3732
171	20220214	19189	18656	19411	18301	1076031	20308685800	00	0.00	N	2	133
172	20220207	19056	19545	19989	18745	1121462	21691223000	00	0.00	N	5	-489
173	20220203	19545	17768	19634	17768	951416	17950077500	00	0.00	N	2	1999
174	20220124	17546	18745	19100	16258	1932534	33572475100	00	0.00	N	5	-1377
175	20220117	18923	22077	22254	18745	2832569	56568316300	00	0.00	N	5	-3509
176	20220110	22432	22388	22965	21499	2606900	58187976400	00	0.00	N	2	44
177	20220103	22388	20611	22610	20122	3169572	68457108750	00	0.00	N	2	1910
178	20211227	20478	20433	20700	19856	1200826	24329854100	00	0.00	N	2	45
179	20211220	20433	21322	21322	20300	1187148	24448611950	00	0.00	N	5	-977
180	20211213	21410	21322	21899	20522	1793480	38112587150	00	0.00	N	5	-667
181	20211206	22077	21499	22654	21455	1419628	31332005100	00	0.00	N	2	578
182	20211129	21499	20877	21721	19989	7097630	146907417400	00	0.00	N	5	-133
183	20211122	21632	22787	23676	21322	2663908	59180120200	00	0.00	N	5	-1333
184	20211115	22965	23454	24298	22654	3163076	74114174900	00	0.00	N	5	-133
185	20211108	23098	22388	23409	20788	2752201	60572164300	00	0.00	N	2	1199
186	20211101	21899	23098	23720	20833	2617552	57893857750	00	0.00	N	5	-1022
187	20211025	22921	20566	23587	20389	3692087	83019821100	00	0.00	N	2	2355
188	20211018	20566	21988	21988	20566	1999641	42084414600	00	0.00	N	5	-1022
189	20211012	24300	23800	25050	22800	1854131	43683948350	00	0.00	N	2	500
190	20211005	23800	26000	26350	23300	1867601	45957001100	00	0.00	N	5	-2550
191	20210927	26350	26750	27250	25650	2131545	56331474200	00	0.00	N	5	-400
192	20210923	26750	28200	28650	26600	794239	21783019600	00	0.00	N	5	-2050
193	20210913	28800	28050	30450	27650	2293961	66900596200	00	0.00	N	2	1000
194	20210906	27800	27100	28550	27050	1645481	45804881200	00	0.00	N	2	650
195	20210830	27150	26900	28700	26750	1844254	50811991200	00	0.00	N	2	300
196	20210823	26850	25250	27650	24800	1612393	42654037750	00	0.00	N	2	1650
197	20210817	25200	30550	30600	24900	2938226	80227863700	00	0.00	N	5	-5300
198	20210809	30500	31650	31900	30200	1606250	49423010950	00	0.00	N	5	-1400
199	20210802	31900	32800	33050	31300	1212875	38836423250	00	0.00	N	5	-600
200	20210726	32500	33400	33500	32350	873543	28729959800	00	0.00	N	5	-900
201	20210719	33400	32950	33700	32000	1267385	41505954400	00	0.00	N	2	100
202	20210712	33300	32850	34600	32750	1701471	57061367400	00	0.00	N	2	600