KissMeData/095660/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	24700	24700	25700	23900	556309	13727671950	00	0.00	N	2	300
3	20250507	24400	23950	24400	23500	236014	5663058650	00	0.00	N	2	650
4	20250428	23750	23250	23850	22900	290041	6759034200	00	0.00	N	2	500
5	20250421	23250	23100	23450	22800	306216	7091454675	00	0.00	N	3	0
6	20250414	23250	21900	23500	21850	327460	7504489625	00	0.00	N	2	1400
7	20250407	21850	22050	22350	21000	332465	7260728850	00	0.00	N	5	-950
8	20250331	22800	21650	23150	21200	449178	10106839450	00	0.00	N	2	800
9	20250324	22000	21850	22200	21250	200223	4366474450	00	0.00	N	2	50
10	20250317	21950	21000	22150	20650	292373	6261348625	00	0.00	N	2	1150
11	20250310	20800	21150	21500	20550	315312	6616806650	00	0.00	N	5	-600
12	20250304	21400	21200	22000	21150	304456	6558240225	00	0.00	N	2	200
13	20250224	21200	20300	22050	20250	560549	11994348100	00	0.00	N	2	600
14	20250217	20600	20550	21100	20150	346427	7146309450	00	0.00	N	2	50
15	20250210	20550	19250	20950	18670	726256	14633133440	00	0.00	N	2	1740
16	20250203	18810	18500	19080	17720	296448	5470162010	00	0.00	N	2	140
17	20250131	18670	18660	18840	18480	37621	698779970	00	0.00	N	2	10
18	20250120	18660	18900	19290	18510	248748	4682894230	00	0.00	N	5	-260
19	20250113	18920	18650	19150	18380	200752	3764286600	00	0.00	N	2	270
20	20250106	18650	18780	19430	18600	296873	5652172610	00	0.00	N	5	-230
21	20241230	18880	19000	19270	18310	208727	3905224960	00	0.00	N	5	-180
22	20241223	19060	19780	19970	18980	255728	4991303800	00	0.00	N	5	-720
23	20241216	19780	20250	20600	19520	457064	9211146640	00	0.00	N	5	-270
24	20241209	20050	19550	20600	18780	668729	13185846460	00	0.00	N	2	180
25	20241202	19870	19880	23100	19380	2411753	51202444360	00	0.00	N	2	200
26	20241125	19670	19830	20300	19350	192816	3835663070	00	0.00	N	5	-270
27	20241118	19940	19780	20100	19170	278676	5443113280	00	0.00	N	2	140
28	20241111	19800	20750	20950	18940	416993	8221824720	00	0.00	N	5	-1150
29	20241104	20950	20650	22350	20650	436502	9379760850	00	0.00	N	2	50
30	20241028	20900	19400	21000	19380	246824	5059214660	00	0.00	N	2	1410
31	20241021	19490	20050	20700	19400	286791	5724594560	00	0.00	N	5	-660
32	20241014	20150	20800	21200	20000	276928	5704575950	00	0.00	N	5	-750
33	20241007	20900	21700	21850	20800	278184	5926401600	00	0.00	N	5	-750
34	20240930	21650	21800	21900	21000	266781	5751771600	00	0.00	N	2	50
35	20240923	21600	21200	21750	20300	491483	10416614800	00	0.00	N	2	300
36	20240919	21300	21450	21700	21150	173244	3715433300	00	0.00	N	5	-150
37	20240909	21450	21100	21500	20750	400095	8451617550	00	0.00	N	2	150
38	20240902	21300	21500	22150	20900	591612	12725881050	00	0.00	N	2	50
39	20240826	21250	20750	21600	20400	450859	9485176150	00	0.00	N	2	600
40	20240819	20650	20050	20800	20000	285495	5841003750	00	0.00	N	2	500
41	20240812	20150	19530	20450	19510	391261	7807021020	00	0.00	N	2	600
42	20240805	19550	19810	20300	17550	965993	18201717880	00	0.00	N	5	-550
43	20240729	20100	20600	21050	20050	403105	8292704650	00	0.00	N	5	-300
44	20240722	20400	20500	20750	19900	308526	6275524630	00	0.00	N	5	-200
45	20240715	20600	20900	21100	20150	398336	8224283600	00	0.00	N	5	-300
46	20240708	20900	19830	21050	19770	560178	11439127470	00	0.00	N	2	1070
47	20240701	19830	20400	20800	19700	538168	10819398830	00	0.00	N	5	-620
48	20240624	20450	20700	21650	20200	681649	14232301650	00	0.00	N	2	50
49	20240617	20400	20400	20900	20200	427073	8768319950	00	0.00	N	3	0
50	20240610	20400	20650	20950	20250	482083	9917627450	00	0.00	N	5	-450
51	20240603	20850	20500	21200	20300	402919	8405337350	00	0.00	N	2	550
52	20240527	20300	22000	22000	20300	912465	18901606600	00	0.00	N	5	-1450
53	20240520	21750	23300	23350	21650	691345	15378122200	00	0.00	N	5	-1300
54	20240513	23050	23250	24100	22550	945598	22057479800	00	0.00	N	5	-300
55	20240507	23350	22400	24850	22100	1658179	39253837800	00	0.00	N	2	1300
56	20240429	22050	21450	22150	21400	379916	8287831100	00	0.00	N	2	700
57	20240422	21350	20900	21650	20600	382669	8085520500	00	0.00	N	2	650
58	20240415	20700	19700	21050	19100	539978	10798284270	00	0.00	N	2	700
59	20240408	20000	20950	20950	19980	361514	7396493070	00	0.00	N	5	-850
60	20240401	20850	22050	22550	20750	582843	12557712950	00	0.00	N	5	-1000
61	20240325	21850	21800	22650	21650	465588	10309981300	00	0.00	N	5	-50
62	20240318	21900	22000	22550	21850	510954	11303546950	00	0.00	N	5	-200
63	20240311	22100	21450	22700	21300	760563	16881714850	00	0.00	N	2	650
64	20240304	21450	22400	22650	21000	1083865	23488365150	00	0.00	N	5	-650
65	20240226	22100	23100	23200	22000	669249	15118004650	00	0.00	N	5	-1000
66	20240219	23100	24450	24750	23000	824149	19664141000	00	0.00	N	5	-1350
67	20240213	24450	26050	26500	24150	1202229	30079827050	00	0.00	N	5	-1300
68	20240205	25750	26150	27500	25750	776680	20652988600	00	0.00	N	5	-650
69	20240129	26400	26050	28700	24650	1936433	51961121150	00	0.00	N	2	600
70	20240122	25800	26100	26400	25100	541775	13967865900	00	0.00	N	2	50
71	20240115	25750	26550	26600	24750	597986	15365220700	00	0.00	N	5	-750
72	20240108	26500	25550	27500	25400	764779	20516848700	00	0.00	N	2	900
73	20240102	25600	26650	26800	25400	450498	11711018650	00	0.00	N	5	-1050
74	20231226	26650	25900	26750	25850	323279	8500830550	00	0.00	N	2	550
75	20231218	26100	27300	27400	25650	879541	23341145000	00	0.00	N	5	-1150
76	20231211	27250	28550	28700	26750	1257788	34900173550	00	0.00	N	5	-1200
77	20231204	28450	27900	29150	27500	1246011	35436538850	00	0.00	N	2	850
78	20231127	27600	27450	28250	26050	1111543	29940769700	00	0.00	N	2	200
79	20231120	27400	27550	28450	27000	1013766	28184277850	00	0.00	N	5	-100
80	20231113	27500	29000	29250	26100	1847659	50771791950	00	0.00	N	5	-1550
81	20231106	29050	29200	30950	28150	3135154	93118629700	00	0.00	N	2	250
82	20231030	28800	26350	29450	26300	2059029	57699922550	00	0.00	N	2	2600
83	20231023	26200	26000	28600	24350	2496658	66766051550	00	0.00	N	2	200
84	20231016	26000	24350	28750	23600	4344211	116611741950	00	0.00	N	2	1900
85	20231010	24100	25900	25950	23700	1059832	25946446350	00	0.00	N	5	-1500
86	20231004	25600	25300	25950	23350	1679225	41332648600	00	0.00	N	2	50
87	20230925	25550	27650	28100	25250	1315983	34844417050	00	0.00	N	5	-1900
88	20230918	27450	35750	37100	27150	6005887	189331611600	00	0.00	N	5	-8800
89	20230911	36250	39150	42650	34500	4123702	155671853250	00	0.00	N	5	-2850
90	20230904	39100	38650	39800	37500	799522	30904771150	00	0.00	N	2	950
91	20230828	38150	36400	38600	35250	871493	32077844550	00	0.00	N	2	2050
92	20230821	36100	37200	38250	34350	882557	31946014600	00	0.00	N	5	-950
93	20230814	37050	36750	39000	35800	588444	22042144900	00	0.00	N	3	0
94	20230807	37050	34250	37800	33200	944274	33585081300	00	0.00	N	2	2800
95	20230731	34250	34000	35700	32800	667964	22905300100	00	0.00	N	2	650
96	20230724	33600	38750	38750	33050	1379910	48394672200	00	0.00	N	5	-5450
97	20230717	39050	38800	39400	36500	932966	35400221350	00	0.00	N	2	550
98	20230710	38500	40750	40850	37300	1255868	48205460300	00	0.00	N	5	-2250
99	20230703	40750	39300	43800	38700	984128	40603903550	00	0.00	N	2	1450
100	20230626	39300	45900	45900	38900	1942010	81787404750	00	0.00	N	5	-6600
101	20230619	45900	46950	47950	45000	1466309	68135157150	00	0.00	N	5	-550
102	20230612	46450	48650	49950	45300	2268916	107318414300	00	0.00	N	5	-1400
103	20230605	47850	49250	53000	47550	1593311	78592834800	00	0.00	N	5	-1400
104	20230530	49250	46400	51800	46200	1218941	60324011850	00	0.00	N	2	3150
105	20230522	46100	44900	46550	43800	626248	28470492700	00	0.00	N	2	1900
106	20230515	44200	43350	45250	42200	424420	18585399750	00	0.00	N	2	850
107	20230508	43350	46600	47150	42600	863844	38523605900	00	0.00	N	5	-3100
108	20230502	46450	44100	47600	43550	751734	34745984550	00	0.00	N	2	2500
109	20230424	43950	39700	44150	39700	1021617	42964426350	00	0.00	N	2	3900
110	20230417	40050	42550	42650	39500	787561	32229634800	00	0.00	N	5	-2450
111	20230410	42500	42500	44150	40900	1021994	43155484600	00	0.00	N	2	50
112	20230403	42450	39700	43300	39700	1130361	47462948300	00	0.00	N	2	2450
113	20230327	40000	42000	42050	39250	754977	30544626100	00	0.00	N	5	-1750
114	20230320	41750	41000	45000	39950	1124328	46990075950	00	0.00	N	2	950
115	20230313	40800	43000	43000	39000	1007650	41435039900	00	0.00	N	5	-2250
116	20230306	43050	45700	46150	42650	1282895	56469473100	00	0.00	N	5	-2700
117	20230227	45750	46800	47550	45050	822059	37873688050	00	0.00	N	5	-1450
118	20230220	47200	46650	48100	44750	1352649	63123700250	00	0.00	N	2	100
119	20230213	47100	43100	48400	42400	1957345	90242677200	00	0.00	N	2	3850
120	20230206	43250	42600	43650	41650	898608	38428593400	00	0.00	N	5	-100
121	20230130	43350	41800	44300	40150	1935789	81430448100	00	0.00	N	2	1450
122	20230125	41900	40900	48900	40700	3359662	148784640500	00	0.00	N	2	2300
123	20230116	39600	38100	40950	37700	2050734	81027818950	00	0.00	N	2	1650
124	20230109	37950	36200	38050	34450	1784809	63932731850	00	0.00	N	2	2150
125	20230102	35800	37400	37600	35350	751568	27169714050	00	0.00	N	5	-1150
126	20221226	36950	35200	38350	35100	1301395	47716648150	00	0.00	N	2	2000
127	20221219	34950	36700	37550	34600	894545	32361747900	00	0.00	N	5	-1850
128	20221212	36800	35550	37300	34600	1287492	46258991800	00	0.00	N	2	1150
129	20221205	35650	38650	38850	34800	1688280	61663330550	00	0.00	N	5	-2750
130	20221128	38400	41850	42500	38350	1416364	57204688000	00	0.00	N	5	-3050
131	20221121	41450	38150	41850	36900	2717071	108033236900	00	0.00	N	2	3350
132	20221114	38100	40050	40100	35100	2610043	96886509700	00	0.00	N	5	-1750
133	20221107	39850	36900	40950	36450	2318715	90461681500	00	0.00	N	2	2950
134	20221031	36900	36200	37500	34650	1215766	43769332850	00	0.00	N	2	1300
135	20221024	35600	33200	36500	33100	1288569	45036968600	00	0.00	N	2	2900
136	20221017	32700	32600	36750	32100	1438187	49528947650	00	0.00	N	5	-750
137	20221011	33450	37500	38150	33400	1569809	55182303100	00	0.00	N	5	-5000
138	20221004	38450	37800	39300	36300	1386852	52771391250	00	0.00	N	2	1550
139	20220926	36900	35750	38850	33750	2884493	105501679100	00	0.00	N	2	700
140	20220919	36200	36200	38300	34300	2036571	74031485100	00	0.00	N	5	-250
141	20220913	36450	38250	41000	36300	2952017	113871645800	00	0.00	N	5	-1500
142	20220905	37950	37450	39200	36400	2412051	91184729200	00	0.00	N	2	300
143	20220829	37650	34250	42750	34250	16200430	632434074750	00	0.00	N	2	3200
144	20220822	34450	30750	35650	28150	5691169	182021884400	00	0.00	N	2	3250
145	20220816	31200	29550	31900	28650	1625720	49306653300	00	0.00	N	2	1900
146	20220808	29300	29150	29850	27350	1444434	41636226200	00	0.00	N	2	200
147	20220801	29100	27900	29350	26700	1166861	32931921600	00	0.00	N	2	1550
148	20220725	27550	26350	27700	25650	928083	24767727650	00	0.00	N	2	1150
149	20220718	26400	28500	30000	26100	2212070	61726753550	00	0.00	N	5	-1950
150	20220711	28350	25900	28950	23100	2477725	66824658700	00	0.00	N	2	2450
151	20220704	25900	23000	26850	21450	1808199	44727824000	00	0.00	N	2	3000
152	20220627	22900	25300	25900	22550	1087725	26146644950	00	0.00	N	5	-2050
153	20220620	24950	26850	26950	23950	1786108	45200021450	00	0.00	N	5	-1400
154	20220613	26350	23800	26350	22750	2579440	63639349900	00	0.00	N	2	2050
155	20220607	24300	23450	24400	22400	820293	19120770850	00	0.00	N	2	850
156	20220530	23450	22750	24000	21950	933758	21583416450	00	0.00	N	2	1200
157	20220523	22250	20500	23400	19950	1705909	37541581000	00	0.00	N	2	2150
158	20220516	20100	19900	20350	19200	426361	8475364650	00	0.00	N	2	400
159	20220509	19700	20400	20400	18900	902733	17720471350	00	0.00	N	5	-850
160	20220502	20550	20600	22100	20500	659736	13993311250	00	0.00	N	5	-550
161	20220425	21100	22500	22700	20550	1282163	27459056650	00	0.00	N	5	-1900
162	20220418	23000	24300	24350	22550	824811	19358519700	00	0.00	N	5	-1500
163	20220411	24500	25100	25550	23700	694527	17145035950	00	0.00	N	5	-850
164	20220404	25350	25100	26800	24600	1568261	40635420500	00	0.00	N	2	350
165	20220328	25000	25600	25800	24400	920569	23105953700	00	0.00	N	5	-700
166	20220321	25700	25850	26300	24650	1283740	32821868850	00	0.00	N	2	200
167	20220314	25500	25650	25650	23450	1564725	38483201950	00	0.00	N	5	-450
168	20220307	25950	24850	26750	23850	1118438	28396511300	00	0.00	N	2	400
169	20220228	25550	23600	26550	23450	1704028	42948777000	00	0.00	N	2	2100
170	20220221	23450	24450	24700	22500	2588648	60403742850	00	0.00	N	5	-1550
171	20220214	25000	26400	26850	24150	2303982	58217822650	00	0.00	N	5	-1850
172	20220207	26850	26950	30500	26450	2743659	77562005900	00	0.00	N	2	250
173	20220203	26600	26300	27200	25200	1094238	28675221600	00	0.00	N	2	950
174	20220124	25650	32300	32500	24050	3647644	102618380950	00	0.00	N	5	-7200
175	20220117	32850	30900	33900	30700	2829067	91427356550	00	0.00	N	2	2200
176	20220110	30650	31500	32850	28800	3818904	117929630000	00	0.00	N	5	-1350
177	20220103	32000	36200	39400	32000	11130518	400313340550	00	0.00	N	5	-4100
178	20211227	36100	30400	36750	29000	10580075	358386882550	00	0.00	N	2	5600
179	20211220	30500	30050	31400	28450	3686982	111535969450	00	0.00	N	2	350
180	20211213	30150	31850	32150	29250	4707572	143378693200	00	0.00	N	5	-2350
181	20211206	32500	31600	34150	27700	10724370	335792784350	00	0.00	N	3	0
182	20211129	32500	26400	34700	26300	25442647	802311014700	00	0.00	N	2	5400
183	20211122	27100	29150	31150	25900	6315347	180890641500	00	0.00	N	5	-2650
184	20211115	29750	28650	31750	27000	7169603	211747799750	00	0.00	N	2	1250
185	20211108	28500	26150	32750	25050	12870928	381631386900	00	0.00	N	2	2350
186	20211101	26150	26150	30300	25750	6601106	185201906800	00	0.00	N	5	-50
187	20211025	26200	26300	30500	25050	10840280	300931220800	00	0.00	N	5	-100
188	20211018	26300	23050	28350	22800	7405478	190798746900	00	0.00	N	2	3200
189	20211012	23100	22350	23400	21550	1305483	29399389350	00	0.00	N	2	550
190	20211005	22550	22150	23550	21350	2695460	60157676100	00	0.00	N	2	150
191	20210927	22400	27950	28150	22100	8805385	223331297500	00	0.00	N	5	-6000
192	20210923	28400	28800	35500	28150	9209104	291796665800	00	0.00	N	5	-800
193	20210913	29200	27150	29550	26400	2025647	56827144650	00	0.00	N	2	2200
194	20210906	27000	29800	29800	26750	1527425	42795592900	00	0.00	N	5	-2750
195	20210830	29750	29500	30600	28650	2035968	60325693350	00	0.00	N	2	300
196	20210823	29450	35950	36250	29100	6033954	188920891750	00	0.00	N	5	-7050
197	20210817	36500	39850	42150	35900	3356922	130377439650	00	0.00	N	5	-1600
198	20210809	38100	32500	44350	28800	24635930	937628660750	00	0.00	N	2	10100
199	20210802	28000	25950	28100	25400	1261610	33751755700	00	0.00	N	2	2050
200	20210726	25950	28750	28750	25900	1111417	30082034450	00	0.00	N	5	-2350
201	20210719	28300	28550	28700	27000	1242627	34515440950	00	0.00	N	5	-400
202	20210712	28700	27700	29100	27250	1778941	50617187600	00	0.00	N	2	1150