KissMeData/226950/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	45450	42500	46950	41050	1937706	85495748300	00	0.00	N	2	1950
3	20250507	43500	50900	51100	43400	1524627	71421671025	00	0.00	N	5	-8500
4	20250428	52000	50500	52000	44500	2561985	123844592900	00	0.00	N	2	1800
5	20250421	50200	52500	54300	47000	3159730	162796350050	00	0.00	N	5	-700
6	20250414	50900	48500	52200	45950	3146277	154762796525	00	0.00	N	2	1850
7	20250407	49050	41200	49550	37350	3980229	176099860125	00	0.00	N	2	6050
8	20250331	43000	42800	43800	37250	2118731	86183355975	00	0.00	N	5	-850
9	20250324	43850	39300	44450	38800	2835245	119868173025	00	0.00	N	2	4400
10	20250317	39450	49900	50500	39300	4280431	189825359625	00	0.00	N	5	-10250
11	20250310	49700	45800	49750	41750	7204419	332889887750	00	0.00	N	2	1450
12	20250304	48250	57200	64000	46600	9972723	552475790375	00	0.00	N	5	-10550
13	20250224	58800	42150	59700	41050	9989832	512505101250	00	0.00	N	2	15650
14	20250217	43150	43500	52400	41000	8509369	391085079400	00	0.00	N	2	1050
15	20250210	42100	26700	46950	26700	11308239	485382717650	00	0.00	N	2	21550
16	20250203	20550	16280	21150	15170	3175458	57715685620	00	0.00	N	2	4250
17	20250131	16300	14250	16410	14250	1251624	19556270040	00	0.00	N	2	2180
18	20250120	14120	14500	14500	13650	857071	12090866640	00	0.00	N	5	-80
19	20250113	14200	16030	16310	13380	1343080	19932010890	00	0.00	N	5	-1500
20	20250106	15700	19300	19460	14800	2292485	38143578180	00	0.00	N	5	-3590
21	20241230	19290	16980	19940	16950	1048968	19824716860	00	0.00	N	2	2270
22	20241223	17020	17300	19020	16510	1391504	24381085230	00	0.00	N	2	530
23	20241216	16490	24500	24500	16320	3270840	63881882780	00	0.00	N	5	-7960
24	20241209	24450	23700	26600	22900	1912932	47151908050	00	0.00	N	5	-250
25	20241202	24700	21300	25950	20700	2888331	68309160550	00	0.00	N	2	3700
26	20241125	21000	18700	22600	18700	1617294	33570435120	00	0.00	N	2	2490
27	20241118	18510	20150	21850	15130	4984863	91223190200	00	0.00	N	5	-2640
28	20241111	21150	22350	23000	19510	2673156	57533396710	00	0.00	N	2	400
29	20241104	20750	21900	24100	18370	3915142	81349312910	00	0.00	N	5	-1400
30	20241028	22150	26850	27600	21900	3072508	76848572250	00	0.00	N	5	-4950
31	20241021	27100	29200	32750	26000	3745001	110724021450	00	0.00	N	5	-2100
32	20241014	29200	26200	31800	24800	4526294	127431546950	00	0.00	N	2	2300
33	20241007	26900	17330	27400	16680	4846206	110734175260	00	0.00	N	2	9570
34	20240930	17330	17280	17780	15950	718170	12018117370	00	0.00	N	2	50
35	20240923	17280	19030	21150	16660	1923580	36888061450	00	0.00	N	5	-1720
36	20240919	19000	18890	19800	18260	926103	17647033220	00	0.00	N	2	110
37	20240909	18890	16900	19130	15450	2164436	37621140690	00	0.00	N	2	1830
38	20240902	17060	15600	17290	14770	2458454	39576178350	00	0.00	N	2	1270
39	20240826	15790	11580	16700	11400	2234012	31522907480	00	0.00	N	2	4490
40	20240819	11300	12400	13260	11200	518874	6376349470	00	0.00	N	5	-1200
41	20240812	12500	13870	13990	12400	399196	5188397990	00	0.00	N	5	-1140
42	20240805	13640	14510	15460	12910	1485065	20620817730	00	0.00	N	5	-1280
43	20240729	14920	15580	16120	14410	798999	12204294040	00	0.00	N	5	-980
44	20240722	15900	13860	17300	13700	5998611	93983219020	00	0.00	N	2	2580
45	20240715	13320	10810	13950	10290	2380957	30005782190	00	0.00	N	2	2510
46	20240708	10810	9170	11340	9150	664329	6899044670	00	0.00	N	2	1690
47	20240701	9120	8760	9500	8690	218500	1989967300	00	0.00	N	2	370
48	20240624	8750	8600	9800	8280	1169182	10761005410	00	0.00	N	5	-2810
49	20240617	11560	13410	13690	11400	452044	5595489360	00	0.00	N	5	-1870
50	20240610	13430	14460	14560	13430	225125	3156020040	00	0.00	N	5	-1310
51	20240603	14740	14150	15060	14140	183641	2684810720	00	0.00	N	2	540
52	20240527	14200	14200	15000	13980	222747	3162359120	00	0.00	N	5	-230
53	20240520	14430	14900	15090	13890	211004	3064461460	00	0.00	N	5	-390
54	20240513	14820	14710	15430	14230	139717	2084948430	00	0.00	N	2	70
55	20240507	14750	15420	15600	14600	103385	1554404450	00	0.00	N	5	-650
56	20240429	15400	15070	15870	15050	130047	2012623450	00	0.00	N	2	180
57	20240422	15220	14700	16460	14700	411477	6423727230	00	0.00	N	2	250
58	20240415	14970	14900	14970	13870	182432	2624101300	00	0.00	N	5	-160
59	20240408	15130	14700	15880	14120	225224	3337594410	00	0.00	N	2	430
60	20240401	14700	16800	16840	14600	381945	5862140400	00	0.00	N	5	-1950
61	20240325	16650	16860	17820	16140	517474	8844829820	00	0.00	N	5	-210
62	20240318	16860	16430	17230	15090	602278	9768361650	00	0.00	N	2	430
63	20240311	16430	18340	18490	16100	928566	15723460870	00	0.00	N	5	-1610
64	20240304	18040	16450	18440	15700	953031	16535488410	00	0.00	N	2	2110
65	20240226	15930	16600	18000	15730	860011	14492039230	00	0.00	N	5	-720
66	20240219	16650	14250	17020	13830	847690	13403428390	00	0.00	N	2	2550
67	20240213	14100	13310	14270	13310	129865	1791638830	00	0.00	N	2	580
68	20240205	13520	14290	14290	13170	193823	2656219510	00	0.00	N	5	-410
69	20240129	13930	14800	15360	13650	366942	5306306490	00	0.00	N	5	-920
70	20240122	14850	15100	15500	14260	221457	3292551030	00	0.00	N	5	-250
71	20240115	15100	15850	16730	14300	605049	9310108450	00	0.00	N	5	-750
72	20240108	15850	15980	17870	15500	945703	15852860580	00	0.00	N	2	10
73	20240102	15840	14530	16950	14200	767868	12092776850	00	0.00	N	2	1260
74	20231226	14580	14680	15120	14050	259290	3774534900	00	0.00	N	5	-250
75	20231218	14830	13280	14840	13090	420112	5859551690	00	0.00	N	2	1570
76	20231211	13260	13360	13630	13000	191895	2538107060	00	0.00	N	5	-80
77	20231204	13340	13890	14050	13160	264734	3572137470	00	0.00	N	5	-550
78	20231127	13890	13950	14980	13500	247594	3431236350	00	0.00	N	5	-230
79	20231120	14120	13600	14430	13600	184075	2587443900	00	0.00	N	2	520
80	20231113	13600	13450	14000	12990	182932	2460845370	00	0.00	N	5	-40
81	20231106	13640	14180	14590	13100	333676	4647518320	00	0.00	N	5	-480
82	20231030	14120	12950	14200	12930	201684	2719189050	00	0.00	N	2	870
83	20231023	13250	14810	15060	12900	341310	4709468180	00	0.00	N	5	-1810
84	20231016	15060	15810	16900	14790	528088	8415052370	00	0.00	N	5	-1010
85	20231010	16070	16930	17090	15800	346103	5675338990	00	0.00	N	5	-900
86	20231004	16970	16150	16970	15160	306517	4925013360	00	0.00	N	2	920
87	20230925	16050	16500	16710	15060	239386	3817183670	00	0.00	N	5	-450
88	20230918	16500	19550	20400	16500	972282	17795547300	00	0.00	N	5	-3100
89	20230911	19600	24850	25550	19420	2836326	62282929840	00	0.00	N	5	-5450
90	20230904	25050	18400	25950	17640	6967363	163250951950	00	0.00	N	2	7150
91	20230828	17900	15910	21100	14960	2105089	39393803830	00	0.00	N	2	2000
92	20230821	15900	15100	16500	14870	244822	3863498210	00	0.00	N	2	950
93	20230814	14950	16450	16560	14810	171964	2664620130	00	0.00	N	5	-1500
94	20230807	16450	14850	16780	14460	457765	7237302920	00	0.00	N	2	1490
95	20230731	14960	14810	15500	14380	226640	3404396630	00	0.00	N	2	160
96	20230724	14800	17610	17680	14130	512090	7896888930	00	0.00	N	5	-2800
97	20230717	17600	15120	18830	14650	837730	14183503140	00	0.00	N	2	2760
98	20230710	14840	14910	15430	14400	287383	4277356040	00	0.00	N	5	-260
99	20230703	15100	17010	17300	14650	318256	4951199510	00	0.00	N	5	-1910
100	20230626	17010	17120	17480	15850	247215	4089395280	00	0.00	N	5	-270
101	20230619	17280	18580	18580	17090	190504	3392794540	00	0.00	N	5	-1020
102	20230612	18300	20100	20150	17830	391337	7300623250	00	0.00	N	5	-1690
103	20230605	19990	20200	20400	19710	107975	2155811750	00	0.00	N	5	-260
104	20230530	20250	19740	20250	19050	162779	3185386190	00	0.00	N	2	510
105	20230522	19740	19990	20750	19550	151123	3037175590	00	0.00	N	5	-250
106	20230515	19990	19800	20050	18950	196945	3817831000	00	0.00	N	2	60
107	20230508	19930	21450	22200	19930	259742	5434035660	00	0.00	N	5	-1270
108	20230502	21200	21400	21450	20600	121896	2561007450	00	0.00	N	2	50
109	20230424	21150	22100	22350	20550	332757	7126574000	00	0.00	N	5	-900
110	20230417	22050	23850	24100	21750	493887	11095516350	00	0.00	N	5	-1800
111	20230410	23850	22700	24750	21650	665256	15398393000	00	0.00	N	2	1200
112	20230403	22650	22450	24100	21400	768873	17562450850	00	0.00	N	2	250
113	20230327	22400	22750	22850	21300	459869	10085389850	00	0.00	N	5	-500
114	20230320	22900	24050	25000	22650	417624	9929725250	00	0.00	N	5	-900
115	20230313	23800	23200	23950	21100	496596	11189700050	00	0.00	N	5	-50
116	20230306	23850	21700	26800	21200	2200534	53708098050	00	0.00	N	2	2250
117	20230227	21600	21050	23000	20850	251753	5447096950	00	0.00	N	2	400
118	20230220	21200	21700	23150	20850	278241	6084178700	00	0.00	N	5	-800
119	20230213	22000	23050	23900	20700	416875	9190538900	00	0.00	N	5	-1050
120	20230206	23050	22800	24300	22300	436726	10383268700	00	0.00	N	2	200
121	20230130	22850	21400	23450	20600	408141	9086711950	00	0.00	N	2	1500
122	20230125	21350	21250	21600	20750	129766	2743634250	00	0.00	N	2	250
123	20230116	21100	22500	22900	21000	241656	5260311150	00	0.00	N	5	-1350
124	20230109	22450	21500	23200	21000	567147	12472247450	00	0.00	N	2	950
125	20230102	21500	20600	23100	20600	560730	12287515650	00	0.00	N	2	1150
126	20221226	20350	20250	21300	20200	107390	2223555500	00	0.00	N	5	-150
127	20221219	20500	21800	22550	20350	359410	7694495350	00	0.00	N	5	-1200
128	20221212	21700	21250	22200	20450	228641	4894436050	00	0.00	N	2	450
129	20221205	21250	21350	22100	20150	202298	4278436750	00	0.00	N	5	-450
130	20221128	21700	21200	21900	20300	181203	3821661200	00	0.00	N	2	600
131	20221121	21100	21050	22650	20200	271715	5729488450	00	0.00	N	3	0
132	20221114	21100	21850	22500	19600	539443	11344822250	00	0.00	N	5	-750
133	20221107	21850	20150	22800	20050	557758	12126837950	00	0.00	N	2	1700
134	20221031	20150	19900	21300	19300	411469	8401103350	00	0.00	N	2	750
135	20221024	19400	19200	20450	18800	223867	4377910750	00	0.00	N	2	650
136	20221017	18750	18300	20550	18300	275838	5386612750	00	0.00	N	5	-50
137	20221011	18800	19800	19850	16950	355759	6468718550	00	0.00	N	5	-1500
138	20221004	20300	18600	21150	18500	378154	7449412500	00	0.00	N	2	1750
139	20220926	18550	17650	22500	16750	1352098	26399354250	00	0.00	N	2	300
140	20220919	18250	21050	21300	17950	395800	7782255800	00	0.00	N	5	-1800
141	20220913	20050	21550	21950	20050	198315	4141702250	00	0.00	N	5	-1500
142	20220905	21550	23600	23650	21450	282223	6336845600	00	0.00	N	5	-2000
143	20220829	23550	20200	23550	20150	409732	9053954600	00	0.00	N	2	2100
144	20220822	21450	21450	21950	20150	229188	4823347450	00	0.00	N	5	-350
145	20220816	21800	23050	23100	21150	237413	5209263100	00	0.00	N	5	-1400
146	20220808	23200	25450	26500	22600	647864	15854871400	00	0.00	N	5	-2000
147	20220801	25200	20600	25400	20400	838795	19659379450	00	0.00	N	2	4550
148	20220725	20650	21000	21800	20350	241923	5058284150	00	0.00	N	5	-300
149	20220718	20950	21100	22100	20850	219969	4712184500	00	0.00	N	3	0
150	20220711	20950	23500	24500	20500	450167	9978506750	00	0.00	N	5	-2550
151	20220704	23500	21000	24500	19850	681142	15342964150	00	0.00	N	2	2500
152	20220627	21000	28400	28400	20600	874953	21008770900	00	0.00	N	5	-6850
153	20220620	27850	27500	29250	25600	1093657	30180690250	00	0.00	N	2	300
154	20220613	27550	24850	27700	23150	952390	24440055200	00	0.00	N	2	2250
155	20220607	25300	23350	27200	22000	1008869	25916625050	00	0.00	N	2	1950
156	20220530	23350	22900	24500	22100	328065	7594717500	00	0.00	N	2	550
157	20220523	22800	21550	24900	21500	567190	13473658000	00	0.00	N	2	1400
158	20220516	21400	20300	21650	19900	108552	2251224750	00	0.00	N	2	1250
159	20220509	20150	21000	21350	19150	186951	3746814000	00	0.00	N	5	-950
160	20220502	21100	22800	23850	21100	119182	2667060700	00	0.00	N	5	-2400
161	20220425	23500	21700	23650	20950	249063	5507803450	00	0.00	N	2	1600
162	20220418	21900	24350	24350	21700	294979	6683648150	00	0.00	N	5	-2500
163	20220411	24400	25150	25350	23500	230803	5612703000	00	0.00	N	5	-800
164	20220404	25200	26950	27450	24550	360394	9289338400	00	0.00	N	5	-1550
165	20220328	26750	27100	27600	26400	303596	8149144300	00	0.00	N	5	-250
166	20220321	27000	28700	29750	26600	436785	12033841250	00	0.00	N	5	-1700
167	20220314	28700	28750	28900	26700	229683	6386113900	00	0.00	N	5	-50
168	20220307	28750	28000	29900	26550	159720	4503612900	00	0.00	N	2	500
169	20220228	28250	27750	29050	27000	117869	3320612650	00	0.00	N	2	850
170	20220221	27400	27600	27950	26400	198745	5418516550	00	0.00	N	5	-300
171	20220214	27700	29550	30300	26850	340707	9575279950	00	0.00	N	5	-2700
172	20220207	30400	31200	31850	29250	219168	6707187800	00	0.00	N	5	-850
173	20220203	31250	30200	31400	29800	135646	4165312900	00	0.00	N	2	2400
174	20220124	28850	32500	32500	27150	502580	14763478300	00	0.00	N	5	-3650
175	20220117	32500	35200	35600	31950	443378	14807666200	00	0.00	N	5	-3250
176	20220110	35750	37600	37800	34650	672224	24138924900	00	0.00	N	5	-1850
177	20220103	37600	41100	41400	37500	548424	21468041650	00	0.00	N	5	-3400
178	20211227	41000	39450	42400	39150	356319	14581602850	00	0.00	N	2	1600
179	20211220	39400	41000	42200	39100	462535	18662885300	00	0.00	N	5	-1550
180	20211213	40950	43700	44100	40900	971369	41165625100	00	0.00	N	5	-2400
181	20211206	43350	37650	45750	36900	1393597	58820631550	00	0.00	N	2	5150
182	20211129	38200	40900	41550	35800	534508	20244233950	00	0.00	N	5	-3400
183	20211122	41600	36850	42300	36850	724197	28991861200	00	0.00	N	2	4450
184	20211115	37150	35850	37850	33850	463110	16607863900	00	0.00	N	2	1850
185	20211108	35300	38300	38650	34700	392882	14408359650	00	0.00	N	5	-3750
186	20211101	39050	38000	40450	37550	371483	14460714250	00	0.00	N	2	550
187	20211025	38500	40100	41300	37700	353875	13971473050	00	0.00	N	5	-1700
188	20211018	40200	37600	42450	36950	750220	30201486700	00	0.00	N	2	2600
189	20211012	37600	39000	39750	34000	1011976	37227892250	00	0.00	N	2	4000
190	20211005	33600	37450	37500	31200	740292	24953439950	00	0.00	N	5	-4050
191	20210927	37650	41150	41850	37450	554093	21745426250	00	0.00	N	5	-3500
192	20210923	41150	44000	44050	41000	344294	14545667250	00	0.00	N	5	-3050
193	20210913	44200	46250	46500	43650	519010	23284756600	00	0.00	N	5	-2550
194	20210906	46750	50100	50600	45350	808867	38575319050	00	0.00	N	5	-3050
195	20210830	49800	46600	51000	44850	1090714	52658028450	00	0.00	N	2	4350
196	20210823	45450	45450	46600	43750	560518	25470410650	00	0.00	N	2	650
197	20210817	44800	47100	50500	44650	1288505	61596344100	00	0.00	N	5	-1950
198	20210809	46750	46450	48700	44700	1012322	47594168050	00	0.00	N	2	300
199	20210802	46450	45250	48900	44450	770448	36098446000	00	0.00	N	2	1350
200	20210726	45100	48100	49000	44950	800992	37412389000	00	0.00	N	5	-2900
201	20210719	48000	46800	48200	43600	815284	37299842800	00	0.00	N	2	1100
202	20210712	46900	50000	50000	46000	1045453	49756670400	00	0.00	N	5	-2950