KissMeData/322000/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	46500	33850	50500	31600	6618674	282966293250	00	0.00	N	2	14550
3	20250507	31950	28950	32150	28100	483889	14798528975	00	0.00	N	2	3850
4	20250428	28100	29650	30650	27350	561447	16411579300	00	0.00	N	5	-550
5	20250421	28650	25850	29600	25800	1313986	36647839325	00	0.00	N	2	2550
6	20250414	26100	26400	28250	25200	682499	18205170275	00	0.00	N	2	150
7	20250407	25950	25450	26600	23550	376048	9413481625	00	0.00	N	5	-550
8	20250331	26500	23250	26700	22150	366120	8877247400	00	0.00	N	2	2850
9	20250324	23650	24450	25600	23500	318939	7804399075	00	0.00	N	5	-900
10	20250317	24550	26000	26000	23900	502120	12546042525	00	0.00	N	5	-1350
11	20250310	25900	26950	27150	25100	367531	9468706850	00	0.00	N	5	-1200
12	20250304	27100	28050	28450	26050	604966	16528880475	00	0.00	N	5	-1550
13	20250224	28650	25600	30850	25450	2134311	61346729300	00	0.00	N	2	2700
14	20250217	25950	24850	26400	24650	521623	13419047000	00	0.00	N	2	1100
15	20250210	24850	24400	26300	23600	625854	15396524450	00	0.00	N	2	350
16	20250203	24500	23600	25800	23050	521489	12708881650	00	0.00	N	2	200
17	20250131	24300	25100	25350	23600	52623	1286291350	00	0.00	N	5	-550
18	20250120	24850	26500	26500	24100	585228	14705475600	00	0.00	N	5	-1750
19	20250113	26600	26100	27300	24950	1143674	29795428650	00	0.00	N	2	250
20	20250106	26350	22000	27400	21900	2452881	61970618550	00	0.00	N	2	4600
21	20241230	21750	19750	22950	19720	277475	6009054400	00	0.00	N	2	1860
22	20241223	19890	20700	21250	19800	128430	2614900820	00	0.00	N	5	-510
23	20241216	20400	22900	23400	20250	368228	8098783250	00	0.00	N	5	-1100
24	20241209	21500	19660	21700	18590	421442	8535853770	00	0.00	N	2	1400
25	20241202	20100	19210	21200	18770	401816	8002242600	00	0.00	N	2	1000
26	20241125	19100	19210	20800	19090	252298	5056140910	00	0.00	N	5	-110
27	20241118	19210	18900	20000	18900	187298	3609967830	00	0.00	N	2	230
28	20241111	18980	20800	20850	18850	446998	8882019700	00	0.00	N	5	-1820
29	20241104	20800	23350	24300	20150	780957	17688693700	00	0.00	N	5	-2100
30	20241028	22900	22450	24450	22250	328400	7557692000	00	0.00	N	2	450
31	20241021	22450	22500	23200	21350	347653	7703575600	00	0.00	N	5	-150
32	20241014	22600	23200	23950	22600	394803	9204158100	00	0.00	N	5	-800
33	20241007	23400	24750	25200	23350	382764	9235774900	00	0.00	N	5	-1100
34	20240930	24500	26050	26200	24150	303223	7554586800	00	0.00	N	5	-1850
35	20240923	26350	26100	27300	25600	859694	22796980000	00	0.00	N	2	150
36	20240919	26200	27100	28150	26100	601576	16223010950	00	0.00	N	5	-250
37	20240909	26450	22300	28500	22300	2599839	67110858450	00	0.00	N	2	3400
38	20240902	23050	27150	27200	22900	848413	20973947550	00	0.00	N	5	-3950
39	20240826	27000	27900	29600	26200	1610875	45116583050	00	0.00	N	5	-400
40	20240819	27400	30300	30750	26200	3037930	88096971200	00	0.00	N	5	-3150
41	20240812	30550	23200	32700	23200	6047868	180587327800	00	0.00	N	2	7400
42	20240805	23150	23800	23850	19600	624389	13615383290	00	0.00	N	5	-1200
43	20240729	24350	24300	25750	23200	524611	12833985650	00	0.00	N	2	100
44	20240722	24250	25900	26450	23900	694927	17382821550	00	0.00	N	5	-1300
45	20240715	25550	26100	26550	24000	479614	12106732950	00	0.00	N	5	-1100
46	20240708	26650	25500	27900	25400	472925	12551558300	00	0.00	N	2	950
47	20240701	25700	26050	28100	24850	1149012	30322395050	00	0.00	N	5	-850
48	20240624	26550	28450	29150	26300	690052	18870484200	00	0.00	N	5	-2000
49	20240617	28550	28050	28950	26800	986203	27570413400	00	0.00	N	2	500
50	20240610	28050	28750	31150	27900	2161905	63860546450	00	0.00	N	5	-1000
51	20240603	29050	35900	36200	28750	2209892	69936517450	00	0.00	N	5	-6600
52	20240527	35650	37900	41450	33850	8442994	318374707350	00	0.00	N	2	650
53	20240520	35000	27050	39000	24100	13327017	452584671300	00	0.00	N	2	8300
54	20240513	26700	26400	27350	25400	750916	19747943650	00	0.00	N	2	550
55	20240507	26150	24200	26300	23700	696814	17626799050	00	0.00	N	2	2350
56	20240429	23800	23200	24650	22950	365253	8774276200	00	0.00	N	2	600
57	20240422	23200	23550	25350	22900	808792	19365932550	00	0.00	N	5	-300
58	20240415	23500	24100	24450	22850	562693	13264730000	00	0.00	N	5	-1000
59	20240408	24500	24800	28050	22850	2123676	54710889800	00	0.00	N	5	-400
60	20240401	24900	25000	25550	23550	758312	18646120900	00	0.00	N	2	300
61	20240325	24600	22650	25500	22000	1342072	32565249100	00	0.00	N	2	1900
62	20240318	22700	22650	22900	22350	151848	3436404200	00	0.00	N	5	-150
63	20240311	22850	22100	23450	22000	152871	3455576400	00	0.00	N	2	750
64	20240304	22100	23300	23500	22000	206099	4653480350	00	0.00	N	5	-1150
65	20240226	23250	23400	23650	23050	128188	2984543100	00	0.00	N	5	-150
66	20240219	23400	25050	25200	23050	298185	7181951000	00	0.00	N	5	-1750
67	20240213	25150	25000	25250	24000	255101	6320734350	00	0.00	N	2	400
68	20240205	24750	25300	25400	23850	247022	6082238600	00	0.00	N	5	-450
69	20240129	25200	23250	25300	22950	395827	9541287200	00	0.00	N	2	2000
70	20240122	23200	25150	25150	23050	346933	8315824500	00	0.00	N	5	-1900
71	20240115	25100	28400	29200	23900	903997	23606600000	00	0.00	N	5	-3000
72	20240108	28100	27050	28800	26250	814974	22780888100	00	0.00	N	2	1350
73	20240102	26750	27800	28250	26400	431349	11701676950	00	0.00	N	5	-1200
74	20231226	27950	28450	28700	27250	383415	10654487650	00	0.00	N	5	-750
75	20231218	28700	28100	31200	26500	3424693	99431114450	00	0.00	N	2	1600
76	20231211	27100	23400	30350	23250	4518262	126547521050	00	0.00	N	2	3700
77	20231204	23400	24350	24350	22950	181611	4264158700	00	0.00	N	5	-600
78	20231127	24000	24400	24900	23450	366682	8800637350	00	0.00	N	5	-350
79	20231120	24350	23700	24950	23350	219063	5322392400	00	0.00	N	2	800
80	20231113	23550	23450	25000	22300	256586	6108106350	00	0.00	N	2	550
81	20231106	23000	23600	24250	22550	228991	5385452000	00	0.00	N	2	50
82	20231030	22950	21600	23850	21600	246765	5567584300	00	0.00	N	2	850
83	20231023	22100	23550	23800	21700	247634	5639703950	00	0.00	N	5	-2050
84	20231016	24150	25200	26550	23500	354600	8814696400	00	0.00	N	5	-1050
85	20231010	25200	24400	26950	23800	279158	7161702650	00	0.00	N	2	950
86	20231004	24250	26400	26400	23800	114010	2821002550	00	0.00	N	5	-2250
87	20230925	26500	26450	27100	25350	99141	2604637600	00	0.00	N	5	-400
88	20230918	26900	30600	30600	26800	233563	6649403750	00	0.00	N	5	-3450
89	20230911	30350	29400	31550	28550	422760	12715662100	00	0.00	N	2	1450
90	20230904	28900	31150	31600	28650	264862	7939167100	00	0.00	N	5	-2200
91	20230828	31100	30350	31650	30350	131918	4099977400	00	0.00	N	2	750
92	20230821	30350	31000	32550	30150	166257	5200180150	00	0.00	N	5	-650
93	20230814	31000	35000	35000	30900	187853	6067129100	00	0.00	N	5	-3750
94	20230807	34750	32950	36400	32000	411023	14246687800	00	0.00	N	2	1900
95	20230731	32850	32600	34700	32400	215626	7266836550	00	0.00	N	2	250
96	20230724	32600	38100	38200	31500	489951	16654932550	00	0.00	N	5	-5500
97	20230717	38100	38400	39800	37800	233582	9028846600	00	0.00	N	2	50
98	20230710	38050	36600	38900	36000	227812	8574350350	00	0.00	N	2	1400
99	20230703	36650	39000	39800	36150	255235	9674703800	00	0.00	N	5	-2000
100	20230626	38650	38850	39450	37200	281657	10779600350	00	0.00	N	5	-300
101	20230619	38950	41850	42050	38700	345075	13881542450	00	0.00	N	5	-2850
102	20230612	41800	42600	42950	40700	358581	14947437550	00	0.00	N	5	-500
103	20230605	42300	41550	42400	40850	339358	14237039000	00	0.00	N	2	900
104	20230530	41400	40000	42150	39800	342487	14018922400	00	0.00	N	2	1600
105	20230522	39800	40200	41150	39800	326085	13169295400	00	0.00	N	5	-100
106	20230515	39900	39900	41000	38550	545371	21702314650	00	0.00	N	2	750
107	20230508	39150	41950	41950	38550	603437	24240633100	00	0.00	N	5	-2300
108	20230502	41450	42150	42850	41300	415385	17470799850	00	0.00	N	5	-700
109	20230424	42150	56100	57200	41650	2100856	103194214050	00	0.00	N	5	-14050
110	20230417	56200	51900	56200	51000	2169863	117056347500	00	0.00	N	2	4600
111	20230410	51600	51600	52600	50700	1076139	55274849500	00	0.00	N	2	200
112	20230403	51400	53500	54600	50900	958088	50305349200	00	0.00	N	5	-1600
113	20230327	53000	50500	58500	49800	1783738	96456917500	00	0.00	N	2	2300
114	20230320	50700	49750	54000	49200	984229	50727758050	00	0.00	N	2	950
115	20230313	49750	52700	53800	49550	855528	43510559000	00	0.00	N	5	-3950
116	20230306	53700	54600	59700	51300	2684438	149434457800	00	0.00	N	3	0
117	20230227	53700	48850	56400	47100	1512899	79247297650	00	0.00	N	2	4450
118	20230220	49250	53600	53600	48050	937113	47149403550	00	0.00	N	5	-4350
119	20230213	53600	52700	54500	51400	625635	33242037300	00	0.00	N	2	1000
120	20230206	52600	53700	55500	51900	1007078	54078832400	00	0.00	N	5	-1900
121	20230130	54500	52000	55500	50200	891265	47226019500	00	0.00	N	2	2900
122	20230125	51600	50900	53000	49750	504481	25854013800	00	0.00	N	2	1300
123	20230116	50300	53400	53900	49350	962107	50142296800	00	0.00	N	5	-2500
124	20230109	52800	48150	57400	46550	2314486	121793557400	00	0.00	N	2	5800
125	20230102	47000	48900	49750	46000	501038	23821043800	00	0.00	N	5	-1800
126	20221226	48800	50900	51500	47850	412577	20557063150	00	0.00	N	5	-2100
127	20221219	50900	57600	57900	50700	528298	28414525800	00	0.00	N	5	-6700
128	20221212	57600	55000	58900	54000	525907	29979074000	00	0.00	N	2	1900
129	20221205	55700	64100	64500	55200	744095	43781039100	00	0.00	N	5	-7500
130	20221128	63200	66600	68900	63200	1203641	79185806300	00	0.00	N	5	-3400
131	20221121	66600	65200	68500	60100	1689773	109981424700	00	0.00	N	2	2300
132	20221114	64300	61200	67000	59500	1882664	118388962100	00	0.00	N	2	4400
133	20221107	59900	56900	64100	51800	3616116	208020507400	00	0.00	N	2	3300
134	20221031	56600	57500	61400	56000	1535678	89770170900	00	0.00	N	2	400
135	20221024	56200	58400	63100	55400	2745641	160571903300	00	0.00	N	5	-600
136	20221017	56800	55000	62300	54200	1661875	97153788500	00	0.00	N	2	400
137	20221011	56400	59700	61000	55600	1378709	80433745700	00	0.00	N	5	-5100
138	20221004	61500	61000	69200	60600	2768150	180635131500	00	0.00	N	2	2600
139	20220926	58900	65100	66900	56800	2849319	177342062000	00	0.00	N	5	-7400
140	20220919	66300	80400	81900	65700	3272579	233824537700	00	0.00	N	5	-14500
141	20220913	80800	75900	86200	71000	3929223	313431536700	00	0.00	N	2	4300
142	20220905	76500	67100	78700	64200	3174604	226234209500	00	0.00	N	2	9400
143	20220829	67100	62400	72900	62300	4450837	300879028800	00	0.00	N	2	2200
144	20220822	64900	53600	67500	52600	5538932	340191026600	00	0.00	N	2	9900
145	20220816	55000	55200	57400	51700	2563730	139868539200	00	0.00	N	5	-500
146	20220808	55500	53100	62000	51800	4856017	269687754500	00	0.00	N	2	2400
147	20220801	53100	49600	56800	48600	4711314	244397831300	00	0.00	N	2	2600
148	20220725	50500	31000	52800	31000	6966208	312730769800	00	0.00	N	2	19200
149	20220718	31300	28750	32600	27950	756753	23498108450	00	0.00	N	2	2400
150	20220711	28900	32250	33000	28650	943272	28674685500	00	0.00	N	5	-3300
151	20220704	32200	36500	36500	28350	2576322	80584702400	00	0.00	N	5	-3700
152	20220627	35900	32800	37600	31850	2105722	75470725550	00	0.00	N	2	2950
153	20220620	32950	31950	34500	30750	1952135	64078377500	00	0.00	N	2	1650
154	20220613	31300	34300	35200	30050	1785174	57898140200	00	0.00	N	5	-3700
155	20220607	35000	36350	37100	33250	1349620	47208854550	00	0.00	N	5	-1000
156	20220530	36000	34000	37050	32700	2387716	83863810000	00	0.00	N	2	2000
157	20220523	34000	26700	35300	25100	4808757	147972754750	00	0.00	N	2	7050
158	20220516	26950	22650	28000	22400	2190422	58002024450	00	0.00	N	2	4550
159	20220509	22400	24300	24500	22100	248521	5723113150	00	0.00	N	5	-1900
160	20220502	24300	21700	24600	21700	476153	11239126550	00	0.00	N	2	2100
161	20220425	22200	22200	22350	21400	150872	3315319900	00	0.00	N	5	-200
162	20220418	22400	22700	22950	22400	117314	2655021850	00	0.00	N	5	-300
163	20220411	22700	22800	23050	22250	169721	3820888300	00	0.00	N	5	-50
164	20220404	22750	23100	23900	22450	327163	7595196450	00	0.00	N	5	-200
165	20220328	22950	22800	23150	22200	255391	5770432700	00	0.00	N	2	150
166	20220321	22800	23550	23750	22500	253281	5837101700	00	0.00	N	5	-850
167	20220314	23650	22400	23800	22200	299828	6899154650	00	0.00	N	2	1000
168	20220307	22650	24200	25050	22000	533944	12504254100	00	0.00	N	5	-1950
169	20220228	24600	21950	25150	21950	1058209	25540895150	00	0.00	N	2	2850
170	20220221	21750	21500	22500	20450	410545	8864909650	00	0.00	N	3	0
171	20220214	21750	21400	22350	20650	368050	7895220500	00	0.00	N	5	-150
172	20220207	21900	23700	24600	21750	672564	15643930150	00	0.00	N	5	-1650
173	20220203	23550	21600	23750	21600	571538	13129035650	00	0.00	N	2	2350
174	20220124	21200	24650	25550	20200	1482575	34385784950	00	0.00	N	5	-3800
175	20220117	25000	22650	30250	22600	13570008	370572395100	00	0.00	N	2	2450
176	20220110	22550	21150	25850	19600	1509958	35014941200	00	0.00	N	2	1600
177	20220103	20950	21500	21750	20400	130222	2723063700	00	0.00	N	5	-450
178	20211227	21400	20500	21450	20200	116997	2440415050	00	0.00	N	2	950
179	20211220	20450	20400	21350	19900	116522	2386088750	00	0.00	N	2	50
180	20211213	20400	20450	20600	19800	90342	1834381700	00	0.00	N	2	200
181	20211206	20200	20050	20600	19850	77656	1575839200	00	0.00	N	5	-100
182	20211129	20300	19550	20400	18300	174978	3421249700	00	0.00	N	2	100
183	20211122	20200	21600	21800	20050	125296	2613758600	00	0.00	N	5	-1400
184	20211115	21600	21200	22500	20250	191356	4048415500	00	0.00	N	2	650
185	20211108	20950	21350	21650	20050	165952	3445429900	00	0.00	N	5	-650
186	20211101	21600	22950	23050	21350	201561	4455872150	00	0.00	N	5	-1350
187	20211025	22950	23700	24150	22800	135199	3180628850	00	0.00	N	5	-750
188	20211018	23700	23800	25150	23200	236763	5769283300	00	0.00	N	2	100
189	20211012	23600	22000	23650	22000	332078	7649991550	00	0.00	N	2	1250
190	20211005	22350	24000	24200	22150	225450	5156672550	00	0.00	N	5	-1950
191	20210927	24300	25050	25500	23650	169357	4176881550	00	0.00	N	5	-1100
192	20210923	25400	25500	25750	25050	51242	1298549200	00	0.00	N	5	-300
193	20210913	25700	26750	27050	25450	133652	3485266500	00	0.00	N	5	-1000
194	20210906	26700	27300	28150	25950	274837	7361809150	00	0.00	N	5	-600
195	20210830	27300	27850	27850	26900	103284	2811976050	00	0.00	N	2	450
196	20210823	26850	24250	27250	24250	134026	3482834000	00	0.00	N	2	2450
197	20210817	24400	28000	28000	24400	237862	6227932700	00	0.00	N	5	-3600
198	20210809	28000	30000	30000	27600	234139	6760479250	00	0.00	N	5	-2000
199	20210802	30000	30200	30300	29550	180143	5379284350	00	0.00	N	5	-200
200	20210726	30200	31050	31150	29950	158671	4849881700	00	0.00	N	5	-950
201	20210719	31150	31150	32500	30450	366609	11590524350	00	0.00	N	3	0
202	20210712	31150	30000	31500	30000	162700	5029757100	00	0.00	N	2	1050