KissMeData/323410/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	23250	22800	23500	22650	1491821	34496917800	00	0.00	N	2	550
3	20250507	22700	22500	23400	22300	1999366	46068390350	00	0.00	N	2	600
4	20250428	22100	21850	22350	21850	1557660	34479401150	00	0.00	N	2	200
5	20250421	21900	21050	22000	20800	1653031	35563681850	00	0.00	N	2	800
6	20250414	21100	20600	21150	20550	1266619	26438441475	00	0.00	N	2	550
7	20250407	20550	21150	21300	19800	3022820	62180683275	00	0.00	N	5	-1350
8	20250331	21900	22350	23050	21050	3129029	68737080675	00	0.00	N	5	-850
9	20250324	22750	22750	23300	22450	1243518	28460595700	00	0.00	N	5	-200
10	20250317	22950	23200	24000	22600	2298218	53497495400	00	0.00	N	5	-50
11	20250310	23000	22800	23600	22300	1994264	45731843575	00	0.00	N	5	-50
12	20250304	23050	24450	24450	22650	2456405	56790440000	00	0.00	N	5	-1600
13	20250224	24650	23850	25450	23700	4717382	115827737075	00	0.00	N	2	500
14	20250217	24150	23750	24400	23500	2955678	70864054850	00	0.00	N	2	600
15	20250210	23550	23000	23800	23000	3694803	86504717950	00	0.00	N	2	550
16	20250203	23000	20700	23500	20350	7627815	170511725900	00	0.00	N	2	1800
17	20250131	21200	20850	21250	20650	741520	15632717350	00	0.00	N	2	550
18	20250120	20650	20800	21200	20550	2031428	42323339350	00	0.00	N	3	0
19	20250113	20650	21200	21600	20600	3371022	70988475700	00	0.00	N	5	-750
20	20250106	21400	21500	22050	21150	2636448	56973521850	00	0.00	N	5	-50
21	20241230	21450	21550	21900	20850	1560197	33229686350	00	0.00	N	5	-150
22	20241223	21600	22350	22650	21400	1410884	31061680150	00	0.00	N	5	-500
23	20241216	22100	25050	25100	22100	3269132	76142761700	00	0.00	N	5	-2400
24	20241209	24500	23150	24750	22650	5705717	135106789850	00	0.00	N	2	850
25	20241202	23650	22550	24950	22050	9559938	224504919800	00	0.00	N	2	1300
26	20241125	22350	21500	22650	21300	3325247	73475447050	00	0.00	N	2	1050
27	20241118	21300	20100	21450	20100	1996676	42030075100	00	0.00	N	2	1050
28	20241111	20250	21800	22050	20100	3027333	62612568400	00	0.00	N	5	-1850
29	20241104	22100	21800	23500	21600	3136079	70313918550	00	0.00	N	2	350
30	20241028	21750	21650	22500	21450	1762888	38640273350	00	0.00	N	2	100
31	20241021	21650	22800	23200	21400	2220876	48868154150	00	0.00	N	5	-1000
32	20241014	22650	22100	22850	22050	2574338	58007507400	00	0.00	N	2	550
33	20241007	22100	21050	22350	20900	2845788	62100268650	00	0.00	N	2	850
34	20240930	21250	22000	22300	20700	1829226	38769111050	00	0.00	N	5	-400
35	20240923	21650	21650	22600	21250	2698749	59214789950	00	0.00	N	2	150
36	20240919	21500	21800	22250	21400	1512975	32954761800	00	0.00	N	2	100
37	20240909	21400	19710	21400	19450	3087439	63488248320	00	0.00	N	2	1150
38	20240902	20250	22100	22150	20150	3176746	66104701850	00	0.00	N	5	-1850
39	20240826	22100	21900	23100	21850	3594310	80462517200	00	0.00	N	2	200
40	20240819	21900	22050	22250	21300	2359843	51164725450	00	0.00	N	5	-100
41	20240812	22000	21600	22300	21350	2240335	48840950450	00	0.00	N	2	450
42	20240805	21550	21050	22150	18490	8829919	182664963510	00	0.00	N	2	300
43	20240729	21250	21200	22000	20750	3216360	68963664250	00	0.00	N	2	50
44	20240722	21200	21350	23550	19970	10747688	230301939820	00	0.00	N	5	-200
45	20240715	21400	22300	22350	20850	2383190	51045965700	00	0.00	N	5	-750
46	20240708	22150	21200	22350	21150	2747349	59732523800	00	0.00	N	2	750
47	20240701	21400	20250	21700	20150	2999618	63050740300	00	0.00	N	2	1100
48	20240624	20300	21400	21400	20050	3532942	72875871950	00	0.00	N	5	-1100
49	20240617	21400	21650	21800	20800	3388210	71734613795	00	0.00	N	5	-200
50	20240610	21600	22400	22800	21600	3546222	78775239050	00	0.00	N	5	-1100
51	20240603	22700	22400	23050	22050	2324242	52294491500	00	0.00	N	2	450
52	20240527	22250	22700	23400	21850	5172550	116334791700	00	0.00	N	5	-400
53	20240520	22650	23750	23850	22600	3610970	83478796250	00	0.00	N	5	-850
54	20240513	23500	24100	24300	23500	3796936	90645851650	00	0.00	N	5	-550
55	20240507	24050	25600	26350	23850	6878589	170279560525	00	0.00	N	5	-1250
56	20240429	25300	24850	25450	24100	2511020	62813004300	00	0.00	N	2	650
57	20240422	24650	24300	24950	24100	2228957	54803265000	00	0.00	N	2	900
58	20240415	23750	24550	24800	23200	3559524	85050750480	00	0.00	N	5	-1100
59	20240408	24850	25450	26400	24800	3208345	81593447800	00	0.00	N	5	-600
60	20240401	25450	27850	27850	25300	3662372	96876532600	00	0.00	N	5	-2100
61	20240325	27550	28100	29200	27500	3582914	101215671300	00	0.00	N	5	-550
62	20240318	28100	28500	28800	27300	3654636	102595903250	00	0.00	N	5	-300
63	20240311	28400	28600	29600	28250	3759021	108850363950	00	0.00	N	5	-350
64	20240304	28750	28450	29500	27300	3886047	109991855550	00	0.00	N	2	300
65	20240226	28450	30400	30650	28100	3232164	94578947796	00	0.00	N	5	-1650
66	20240219	30100	30300	30600	29350	4304188	128931375650	00	0.00	N	3	0
67	20240213	30100	29450	31200	28650	5583910	167510527150	00	0.00	N	2	1000
68	20240205	29100	29050	31050	26950	11570356	336124132150	00	0.00	N	5	-200
69	20240129	29300	29250	29600	26500	6493242	182359792400	00	0.00	N	2	200
70	20240122	29100	28700	29850	27800	5210125	151091786450	00	0.00	N	2	700
71	20240115	28400	29400	31500	28300	12347194	371777871900	00	0.00	N	5	-1000
72	20240108	29400	25950	30800	25850	16845342	495423771250	00	0.00	N	2	3500
73	20240102	25900	28150	28350	25750	3060942	82753054436	00	0.00	N	5	-2600
74	20231226	28500	27450	28500	27200	2360685	65696503800	00	0.00	N	2	1300
75	20231218	27200	27150	28100	26150	4064703	109609470450	00	0.00	N	2	100
76	20231211	27100	26150	27150	25650	5952750	157965642100	00	0.00	N	2	1100
77	20231204	26000	25650	26400	25000	3373955	86732845950	00	0.00	N	2	550
78	20231127	25450	25350	26350	25100	3975579	102638380450	00	0.00	N	5	-100
79	20231120	25550	23650	26750	23300	10585180	272397561625	00	0.00	N	2	1850
80	20231113	23700	23350	24450	23050	3953948	93911312400	00	0.00	N	2	750
81	20231106	22950	22450	24750	22250	11875653	279254569200	00	0.00	N	2	1850
82	20231030	21100	18550	21500	17970	8021943	154891240460	00	0.00	N	2	2320
83	20231023	18780	21200	21600	18110	7949661	158767466190	00	0.00	N	5	-3020
84	20231016	21800	23100	23600	21200	3177153	71602991550	00	0.00	N	5	-1450
85	20231010	23250	23900	24250	23200	2473416	58574311500	00	0.00	N	2	50
86	20231004	23200	22950	23350	22500	1680556	38384131700	00	0.00	N	5	-150
87	20230925	23350	23800	23900	22750	2129178	49532991810	00	0.00	N	5	-400
88	20230918	23750	26000	26000	23500	4500445	111451244800	00	0.00	N	5	-2300
89	20230911	26050	24950	26750	24450	4763744	120179593800	00	0.00	N	2	1100
90	20230904	24950	25500	26300	24850	3257496	82843474975	00	0.00	N	5	-650
91	20230828	25600	24450	26350	24400	4014901	102466252400	00	0.00	N	2	1150
92	20230821	24450	25850	26100	24300	3834309	96683159515	00	0.00	N	5	-1150
93	20230814	25600	27450	27900	25250	3602388	94958393450	00	0.00	N	5	-2000
94	20230807	27600	28500	29550	27300	6838552	193715351400	00	0.00	N	5	-1100
95	20230731	28700	25400	30500	25150	24540269	702448430200	00	0.00	N	2	3400
96	20230724	25300	25650	25950	23250	6320162	155828010350	00	0.00	N	5	-400
97	20230717	25700	25300	26100	25150	3461953	88793741050	00	0.00	N	3	0
98	20230710	25700	22700	26000	22500	6163357	151789380500	00	0.00	N	2	2850
99	20230703	22850	23850	24650	22500	4748002	111448557700	00	0.00	N	5	-900
100	20230626	23750	23550	24350	23500	2657229	63613602000	00	0.00	N	2	100
101	20230619	23650	25850	26000	23500	4782366	117537385200	00	0.00	N	5	-2200
102	20230612	25850	25950	27000	25350	7726083	201957580368	00	0.00	N	3	0
103	20230605	25850	26800	27200	25700	5158296	136527667500	00	0.00	N	5	-700
104	20230530	26550	25500	26600	24800	7020654	183399942075	00	0.00	N	2	1550
105	20230522	25000	25300	26300	24700	5410180	138467006500	00	0.00	N	5	-200
106	20230515	25200	24300	25400	24100	4897131	122393147850	00	0.00	N	2	750
107	20230508	24450	23850	25350	23800	8199047	202617617180	00	0.00	N	2	900
108	20230502	23550	22000	25150	22000	11999169	287767502650	00	0.00	N	2	1550
109	20230424	22000	23200	23200	21600	4538137	101173053300	00	0.00	N	5	-1250
110	20230417	23250	23600	24000	23000	4855603	114366406000	00	0.00	N	5	-500
111	20230410	23750	23500	24200	22000	10853220	247611142650	00	0.00	N	2	150
112	20230403	23600	24150	24450	23100	5544174	132215722800	00	0.00	N	5	-550
113	20230327	24150	24800	24800	23500	6491417	156564676700	00	0.00	N	5	-650
114	20230320	24800	24600	25450	24350	4383914	108689746400	00	0.00	N	2	100
115	20230313	24700	23700	25100	23500	7976629	193845616800	00	0.00	N	2	750
116	20230306	23950	26500	26800	23500	9278104	233033018900	00	0.00	N	5	-2350
117	20230227	26300	25050	26800	24900	6352036	166182691700	00	0.00	N	2	1050
118	20230220	25250	25300	26350	24900	6554904	168025938750	00	0.00	N	5	-50
119	20230213	25300	26600	26600	24100	12156822	308433524450	00	0.00	N	5	-1350
120	20230206	26650	28850	30150	26550	13322511	372478426350	00	0.00	N	5	-2200
121	20230130	28850	29050	29400	27050	8001942	225590465500	00	0.00	N	5	-50
122	20230125	28900	28300	29100	27800	4576857	130515435000	00	0.00	N	2	1100
123	20230116	27800	28350	29700	26850	11469604	326620768650	00	0.00	N	5	-350
124	20230109	28150	28050	28850	27150	12813043	361263849050	00	0.00	N	2	950
125	20230102	27200	24450	27500	23150	11830816	306280409800	00	0.00	N	2	2900
126	20221226	24300	25300	25850	23950	6652724	166250883000	00	0.00	N	5	-800
127	20221219	25100	25600	26800	25050	138390917	3643245261300	00	0.00	N	5	-900
128	20221212	26000	28000	29500	25100	19545106	539950529750	00	0.00	N	5	-2100
129	20221205	28100	26550	28150	26500	18978146	520433734900	00	0.00	N	2	1850
130	20221128	26250	26400	28150	24400	21409303	558724862700	00	0.00	N	5	-150
131	20221121	26400	27400	28350	24850	21082453	548590521750	00	0.00	N	5	-1300
132	20221114	27700	28050	30250	26950	41716930	1192831382950	00	0.00	N	2	100
133	20221107	27600	21150	29400	20300	57105969	1442126416900	00	0.00	N	2	6650
134	20221031	20950	16150	21800	16100	51878492	1017152397500	00	0.00	N	2	5100
135	20221024	15850	17200	17450	15800	11690098	191029236100	00	0.00	N	5	-900
136	20221017	16750	16550	18200	15950	18654916	316054993400	00	0.00	N	5	-750
137	20221011	17500	18100	18550	16500	16626336	289192162700	00	0.00	N	5	-850
138	20221004	18350	20400	21600	18350	13712240	270882567900	00	0.00	N	5	-1700
139	20220926	20050	22850	22950	19650	17267429	368393631600	00	0.00	N	5	-3400
140	20220919	23450	25250	25700	23300	7242010	177126528050	00	0.00	N	5	-1800
141	20220913	25250	25500	26950	24800	8356909	216462032050	00	0.00	N	2	250
142	20220905	25000	25600	26100	24800	5967679	150783836700	00	0.00	N	5	-850
143	20220829	25850	27200	27450	25700	10300714	275338003150	00	0.00	N	5	-2250
144	20220822	28100	28650	28800	27500	11323242	319014845800	00	0.00	N	5	-550
145	20220816	28650	33300	33300	27150	32802145	950211817886	00	0.00	N	5	-4300
146	20220808	32950	32200	33500	31500	7501229	243882315750	00	0.00	N	2	650
147	20220801	32300	31000	33400	30300	9370665	299487796200	00	0.00	N	2	1400
148	20220725	30900	30700	31650	29800	7514402	227898154550	00	0.00	N	3	0
149	20220718	30900	30350	31550	30100	4069381	125601117000	00	0.00	N	2	1000
150	20220711	29900	31350	31650	29750	5668856	173509078200	00	0.00	N	5	-1400
151	20220704	31300	29050	32000	28750	7418952	227398475940	00	0.00	N	2	2350
152	20220627	28950	35000	35150	28600	11823828	370903372000	00	0.00	N	5	-5850
153	20220620	34800	36300	36450	32950	7405553	257454074250	00	0.00	N	5	-1350
154	20220613	36150	38300	38350	34600	11845077	427535339745	00	0.00	N	5	-3000
155	20220607	39150	41100	42300	39100	14040411	571835831200	00	0.00	N	5	-2000
156	20220530	41150	41500	41750	39800	7206738	293120091350	00	0.00	N	5	-100
157	20220523	41250	40200	41400	39400	5365397	217800888000	00	0.00	N	2	1300
158	20220516	39950	38500	40300	38000	4942974	194096888750	00	0.00	N	2	1500
159	20220509	38450	39850	41150	37100	7911410	309779612915	00	0.00	N	5	-1650
160	20220502	40100	42200	42250	39950	6166967	252728038200	00	0.00	N	5	-2250
161	20220425	42350	42600	43800	41700	4968792	211539579550	00	0.00	N	5	-1250
162	20220418	43600	45800	46200	43500	4294827	192267613250	00	0.00	N	5	-2600
163	20220411	46200	45850	47100	44900	4072978	187435506850	00	0.00	N	2	100
164	20220404	46100	51000	51100	45350	5698757	274518243300	00	0.00	N	5	-4800
165	20220328	50900	51000	52000	48800	4648209	234914420400	00	0.00	N	5	-100
166	20220321	51000	52800	53000	49900	4583820	235306344750	00	0.00	N	5	-1800
167	20220314	52800	48950	53600	48900	7940850	409277465050	00	0.00	N	2	3900
168	20220307	48900	48200	49950	46100	5420617	260273928775	00	0.00	N	2	200
169	20220228	48700	47850	50300	47500	4864951	236018275225	00	0.00	N	2	950
170	20220221	47750	48350	49500	46300	7726713	369327631350	00	0.00	N	5	-1600
171	20220214	49350	41500	50300	41000	15929061	746280452250	00	0.00	N	2	7200
172	20220207	42150	41650	45300	41550	19274428	833241577803	00	0.00	N	2	50
173	20220203	42100	41850	42350	41050	3821821	159504520800	00	0.00	N	2	1100
174	20220124	41000	43550	43700	39550	11976035	490125099650	00	0.00	N	5	-2800
175	20220117	43800	45800	46350	40350	20428374	884893744600	00	0.00	N	5	-2500
176	20220110	46300	54200	54400	46150	16853375	834131144482	00	0.00	N	5	-8700
177	20220103	55000	59000	59800	54600	7449720	419424498260	00	0.00	N	5	-4000
178	20211227	59000	60200	60400	58800	2623200	156161124700	00	0.00	N	5	-1200
179	20211220	60200	63200	63300	59700	3912592	239111348400	00	0.00	N	5	-3700
180	20211213	63900	63800	64500	62300	11892130	755761588100	00	0.00	N	2	500
181	20211206	63400	67200	68700	63100	18501085	1186457696000	00	0.00	N	5	-4100
182	20211129	67500	66100	72300	63700	14939981	1000400526500	00	0.00	N	5	-700
183	20211122	68200	65000	69300	62500	9238695	612887754100	00	0.00	N	2	3200
184	20211115	65000	62300	65000	61000	6627713	419026861600	00	0.00	N	2	2900
185	20211108	62100	52600	62200	52600	11810681	679388271900	00	0.00	N	2	4900
186	20211101	57200	63300	64500	57100	9674592	584573412800	00	0.00	N	5	-5900
187	20211025	63100	60300	65600	58900	6914124	434954045250	00	0.00	N	2	3000
188	20211018	60100	60500	62800	58800	5371115	325958735300	00	0.00	N	3	0
189	20211012	60100	55800	60600	54100	7547824	429913363550	00	0.00	N	2	3100
190	20211005	57000	63600	64400	57000	9158017	544369777900	00	0.00	N	5	-8500
191	20210927	65500	69000	71200	65500	6549766	450115529050	00	0.00	N	5	-3500
192	20210923	69000	66900	69500	66200	3407150	231305070000	00	0.00	N	2	1000
193	20210913	68000	67800	73200	63300	25041185	1709120476800	00	0.00	N	5	-900
194	20210906	68900	77000	78400	68100	29602667	2163044757900	00	0.00	N	5	-11900
195	20210830	80800	84000	88900	80200	36773888	3021717227500	00	0.00	N	5	-3000
196	20210823	83800	91900	92800	81500	23937421	2044058949400	00	0.00	N	5	-7200
197	20210817	91000	78100	94400	77500	74703580	6587643481600	00	0.00	N	2	14400
198	20210809	76600	69800	89100	68000	109707741	8526280098700	00	0.00	N	2	6800
199	20210806	69800	53700	69800	51000	59402373	3750576118800	00	0.00	N	2	69800