KissMeData/005850/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	30200	33000	33350	29100	1052285	32543506725	00	0.00	N	5	-5050
3	20250331	35250	38050	38950	34500	655414	24135674050	00	0.00	N	5	-3650
4	20250324	38900	38550	41450	37750	1625757	64374631800	00	0.00	N	2	900
5	20250317	38000	35400	38850	33900	841284	30831763625	00	0.00	N	2	3600
6	20250310	34400	32000	37350	31400	1254250	42894440525	00	0.00	N	2	2150
7	20250304	32250	34450	36150	31950	1032466	35014378025	00	0.00	N	5	-2150
8	20250224	34400	33650	38000	33400	1745890	61961815450	00	0.00	N	5	-300
9	20250217	34700	27900	35950	26850	3263362	107469439250	00	0.00	N	2	6850
10	20250210	27850	30250	30300	27100	1066686	30126508150	00	0.00	N	5	-2400
11	20250203	30250	31650	32150	30050	348056	10698624350	00	0.00	N	5	-1800
12	20250131	32050	31950	33200	31800	134395	4357737500	00	0.00	N	2	550
13	20250120	31500	32300	32800	30900	276148	8731473450	00	0.00	N	5	-750
14	20250113	32250	31600	33100	31250	265911	8580037650	00	0.00	N	2	450
15	20250106	31800	30150	32450	29800	486866	15196225000	00	0.00	N	2	1650
16	20241230	30150	30200	30800	29850	186991	5661381150	00	0.00	N	5	-50
17	20241223	30200	31050	31900	30050	232196	7223641250	00	0.00	N	5	-550
18	20241216	30750	31550	32400	30400	255212	8038251600	00	0.00	N	5	-900
19	20241209	31650	29400	31800	28400	358937	10887451400	00	0.00	N	2	2250
20	20241202	29400	31100	31150	29000	296004	8887693800	00	0.00	N	5	-1350
21	20241125	30750	31700	31750	30150	338667	10473067300	00	0.00	N	5	-550
22	20241118	31300	29700	32350	29550	281244	8812870950	00	0.00	N	2	1350
23	20241111	29950	31400	31800	29050	392651	11892985400	00	0.00	N	5	-1650
24	20241104	31600	32200	33200	30850	275344	8824800000	00	0.00	N	5	-600
25	20241028	32200	33150	33350	31350	356569	11542543150	00	0.00	N	5	-950
26	20241021	33150	33550	34050	32500	345549	11515904007	00	0.00	N	5	-450
27	20241014	33600	35500	35600	32900	576044	19660832650	00	0.00	N	5	-1100
28	20241007	34700	34700	36000	34000	321903	11166464950	00	0.00	N	2	450
29	20240930	34250	34800	35650	33900	259449	9035987500	00	0.00	N	5	-400
30	20240923	34650	34000	36200	33500	581837	20199854950	00	0.00	N	2	650
31	20240919	34000	33400	34950	32850	361079	12298038750	00	0.00	N	2	1200
32	20240909	32800	30550	35350	30400	661973	21688898200	00	0.00	N	2	1750
33	20240902	31050	33700	33750	30700	496777	15760112650	00	0.00	N	5	-2650
34	20240826	33700	34050	34600	32900	413138	13902857950	00	0.00	N	5	-350
35	20240819	34050	35150	36350	33200	468541	16105337150	00	0.00	N	5	-1100
36	20240812	35150	33800	36100	33700	365322	12740700800	00	0.00	N	2	1750
37	20240805	33400	35600	35600	30950	777070	26003061150	00	0.00	N	5	-3000
38	20240729	36400	36500	38000	36200	462031	17091395850	00	0.00	N	5	-250
39	20240722	36650	39550	39700	35850	613299	23095824400	00	0.00	N	5	-2800
40	20240715	39450	40850	41800	38500	773548	31071584500	00	0.00	N	5	-1150
41	20240708	40600	42450	42700	39950	1044237	43045462400	00	0.00	N	5	-2000
42	20240701	42600	44750	46400	41700	1289562	56158809950	00	0.00	N	5	-2000
43	20240624	44600	42350	46000	41700	2165458	94881956500	00	0.00	N	2	2200
44	20240617	42400	43350	47650	42000	3010966	133974192850	00	0.00	N	2	500
45	20240610	41900	37050	44450	36350	2799506	116253350750	00	0.00	N	2	4350
46	20240603	37550	36400	37900	35450	674396	24804323250	00	0.00	N	2	1000
47	20240527	36550	33900	36700	33450	967928	34502559050	00	0.00	N	2	2750
48	20240520	33800	35400	35500	33700	915818	31664279500	00	0.00	N	5	-1700
49	20240513	35500	32850	35900	32400	1007652	34960738850	00	0.00	N	2	2650
50	20240507	32850	33500	33700	32350	234355	7711095950	00	0.00	N	5	-250
51	20240429	33100	32050	34300	31800	581290	19470529800	00	0.00	N	2	1250
52	20240422	31850	30150	32250	30150	396822	12389800950	00	0.00	N	2	2050
53	20240415	29800	31300	31500	29450	382939	11601081300	00	0.00	N	5	-1650
54	20240408	31450	31150	32200	31100	226956	7182821600	00	0.00	N	2	350
55	20240401	31100	31550	32300	30850	337435	10631590650	00	0.00	N	5	-100
56	20240325	31200	32600	33000	31200	434410	13924038900	00	0.00	N	5	-1400
57	20240318	32600	33000	33500	32050	491991	16121997800	00	0.00	N	5	-100
58	20240311	32700	32400	33200	31500	541591	17499059600	00	0.00	N	2	300
59	20240304	32400	34100	34200	32050	582017	19140984800	00	0.00	N	5	-1350
60	20240226	33750	33850	34800	33100	455844	15392521750	00	0.00	N	2	150
61	20240219	33600	35000	35950	33300	765045	26239888450	00	0.00	N	5	-450
62	20240213	34050	34500	35350	33500	620714	21356769350	00	0.00	N	3	0
63	20240205	34050	37400	37450	33650	1343959	47273446450	00	0.00	N	5	-1750
64	20240129	35800	31400	36450	31250	1215201	41184647250	00	0.00	N	2	4350
65	20240122	31450	31300	32650	30550	444737	13951146900	00	0.00	N	2	300
66	20240115	31150	32600	33750	30800	314053	10022910700	00	0.00	N	5	-1750
67	20240108	32900	33350	33900	32100	477338	15670258900	00	0.00	N	5	-300
68	20240102	33200	35700	36100	33100	452340	15539259450	00	0.00	N	5	-2500
69	20231226	35700	35400	36500	34100	449359	15864071650	00	0.00	N	2	200
70	20231218	35500	32800	37200	32700	1186375	41626439500	00	0.00	N	2	2650
71	20231211	32850	30950	34200	30450	920325	29754288050	00	0.00	N	2	1900
72	20231204	30950	30800	31300	30200	287650	8859808700	00	0.00	N	2	350
73	20231127	30600	33250	33600	30500	616605	19765094100	00	0.00	N	5	-2650
74	20231120	33250	33100	33600	32150	499310	16388817450	00	0.00	N	5	-50
75	20231113	33300	29450	33900	28850	971559	31257479900	00	0.00	N	2	4050
76	20231106	29250	30200	31600	29000	517991	15622413500	00	0.00	N	5	-450
77	20231030	29700	30000	30500	29000	511968	15177028600	00	0.00	N	5	-450
78	20231023	30150	29300	30800	28550	685878	20337027700	00	0.00	N	2	1100
79	20231016	29050	30300	30800	28500	706919	21110395650	00	0.00	N	5	-1400
80	20231010	30450	31650	31900	30200	487796	15121062450	00	0.00	N	5	-850
81	20231004	31300	32050	32050	30600	455818	14205962900	00	0.00	N	5	-1300
82	20230925	32600	32350	33300	32100	195162	6396004300	00	0.00	N	3	0
83	20230918	32600	35100	35200	32150	731422	24353852650	00	0.00	N	5	-2800
84	20230911	35400	34500	35700	33300	772449	26605849500	00	0.00	N	2	900
85	20230904	34500	34150	37200	34000	972013	34787927250	00	0.00	N	2	300
86	20230828	34200	33500	35850	32600	1091003	37572713500	00	0.00	N	2	1000
87	20230821	33200	34550	35100	33000	745802	25399648800	00	0.00	N	5	-1350
88	20230814	34550	35650	35900	32050	1996206	68451282650	00	0.00	N	5	-600
89	20230807	35150	35000	35550	33050	1099262	37645702750	00	0.00	N	5	-450
90	20230731	35600	37800	38850	35050	1257616	46243621700	00	0.00	N	5	-1850
91	20230724	37450	38850	39350	36600	1024455	38687152350	00	0.00	N	5	-1350
92	20230717	38800	41000	42400	37000	1310620	51034283950	00	0.00	N	5	-1900
93	20230710	40700	40450	41850	38400	1726058	69689554800	00	0.00	N	2	100
94	20230703	40600	37000	41900	36250	3021563	120176333300	00	0.00	N	2	3900
95	20230626	36700	34050	37600	34000	1144942	41729770400	00	0.00	N	2	2350
96	20230619	34350	34000	35750	33200	1007641	34823411600	00	0.00	N	2	300
97	20230612	34050	35150	35600	33150	951069	32685912150	00	0.00	N	5	-1250
98	20230605	35300	36100	37650	34400	1222397	43610702800	00	0.00	N	5	-700
99	20230530	36000	35850	37250	34650	1034813	37389836150	00	0.00	N	2	250
100	20230522	35750	36450	38000	35300	1624992	59588574650	00	0.00	N	5	-1350
101	20230515	37100	32800	39900	32000	5363841	201849168700	00	0.00	N	2	4400
102	20230508	32700	30650	33500	30300	1185242	38018080850	00	0.00	N	2	2150
103	20230502	30550	31000	31450	29650	642929	19480701850	00	0.00	N	5	-450
104	20230424	31000	31300	33850	30700	1465103	46957436350	00	0.00	N	5	-300
105	20230417	31300	32300	34050	30700	1441028	46628083000	00	0.00	N	5	-800
106	20230410	32100	30500	33500	29450	3447777	110079176500	00	0.00	N	2	1700
107	20230403	30400	28300	31250	27950	3303816	99025730150	00	0.00	N	2	2500
108	20230327	27900	25800	28750	25700	1501785	41608446200	00	0.00	N	2	1900
109	20230320	26000	25450	26850	24600	840470	21514212400	00	0.00	N	2	350
110	20230313	25650	26800	26900	25000	853478	22066391950	00	0.00	N	5	-1550
111	20230306	27200	28000	28800	26600	1279727	35666589000	00	0.00	N	5	-400
112	20230227	27600	26700	28400	26200	695276	19068190650	00	0.00	N	2	600
113	20230220	27000	26500	27700	25700	916835	24554861050	00	0.00	N	2	100
114	20230213	26900	26500	27750	25900	1036003	27977286800	00	0.00	N	2	350
115	20230206	26550	26900	26950	26100	620169	16457737400	00	0.00	N	5	-350
116	20230130	26900	26150	27200	25300	1198551	31437084250	00	0.00	N	2	800
117	20230125	26100	25300	27350	25200	929429	24465082850	00	0.00	N	2	1200
118	20230116	24900	25600	25600	24050	710796	17621336750	00	0.00	N	5	-700
119	20230109	25600	25200	26600	24850	926452	23788274450	00	0.00	N	2	800
120	20230102	24800	23250	25000	22800	1126789	26988541200	00	0.00	N	2	1850
121	20221226	22950	23750	24350	22700	454901	10750803650	00	0.00	N	5	-750
122	20221219	23700	24850	24850	23350	1064339	25595050600	00	0.00	N	5	-1200
123	20221212	24900	25850	25900	24400	903265	22690010800	00	0.00	N	5	-1000
124	20221205	25900	27750	27750	25700	1077690	28564509600	00	0.00	N	5	-1800
125	20221128	27700	28350	28550	27550	840980	23543115050	00	0.00	N	5	-650
126	20221121	28350	27550	28550	27000	994994	27708350850	00	0.00	N	2	700
127	20221114	27650	33050	33750	27600	2941211	84919159950	00	0.00	N	5	-4950
128	20221107	32600	32200	33150	31300	834338	26934123800	00	0.00	N	2	950
129	20221031	31650	32200	32400	30400	834382	26204533200	00	0.00	N	5	-200
130	20221024	31850	29400	32150	28450	948282	28649972900	00	0.00	N	2	2900
131	20221017	28950	27350	31850	26800	1453607	43023453400	00	0.00	N	2	900
132	20221011	28050	28950	29000	27400	1032315	29065612600	00	0.00	N	5	-2050
133	20221004	30100	32650	34600	29750	1087340	34025664500	00	0.00	N	5	-2200
134	20220926	32300	35400	35500	32000	871367	29185118750	00	0.00	N	5	-3300
135	20220919	35600	39350	40350	35250	954111	35731599550	00	0.00	N	5	-3350
136	20220913	38950	41150	41150	38050	790246	31113687650	00	0.00	N	5	-1050
137	20220905	40000	39450	40350	38450	740665	29232163500	00	0.00	N	2	400
138	20220829	39600	34500	41000	34500	1748128	66655048900	00	0.00	N	2	3800
139	20220822	35800	35700	36850	32600	2236975	78070378600	00	0.00	N	5	-350
140	20220816	36150	31350	37650	30800	3917400	137319271400	00	0.00	N	2	4950
141	20220808	31200	31350	32000	30800	638274	19924221300	00	0.00	N	5	-150
142	20220801	31350	31300	32650	30600	771633	24346923300	00	0.00	N	3	0
143	20220725	31350	30700	32300	30550	780631	24569521300	00	0.00	N	2	650
144	20220718	30700	31450	32500	30600	1069261	33611696050	00	0.00	N	5	-450
145	20220711	31150	29550	31650	29000	974905	29923794500	00	0.00	N	2	2250
146	20220704	28900	31000	31650	27700	1060132	31092331150	00	0.00	N	5	-2350
147	20220627	31250	29100	33000	29000	1503236	46918996250	00	0.00	N	2	2700
148	20220620	28550	28650	29500	27600	592395	16876238950	00	0.00	N	3	0
149	20220613	28550	30350	30750	27750	827003	24205591700	00	0.00	N	5	-2350
150	20220607	30900	31000	31800	30400	556469	17307633800	00	0.00	N	5	-250
151	20220530	31150	30150	31850	30000	782349	24409569000	00	0.00	N	2	1250
152	20220523	29900	30900	30950	28500	1373104	40380433800	00	0.00	N	5	-250
153	20220516	30150	28000	30750	27250	2113040	61948515950	00	0.00	N	2	2400
154	20220509	27750	26300	29400	24500	1778416	49154108200	00	0.00	N	2	1500
155	20220502	26250	26500	27300	26000	550153	14630260050	00	0.00	N	5	-750
156	20220425	27000	25350	27850	24800	1929546	51158288850	00	0.00	N	2	1100
157	20220418	25900	24950	26250	24650	642007	16416634950	00	0.00	N	2	950
158	20220411	24950	23700	25150	22850	677114	16213733400	00	0.00	N	2	1050
159	20220404	23900	24500	25050	23750	390254	9486400550	00	0.00	N	5	-500
160	20220328	24400	23650	26050	23300	939307	23244222600	00	0.00	N	2	750
161	20220321	23650	23700	24150	23200	411618	9747529200	00	0.00	N	2	350
162	20220314	23300	23000	23800	22100	436759	9961718900	00	0.00	N	2	250
163	20220307	23050	24300	24300	22800	381134	8906906500	00	0.00	N	5	-1600
164	20220228	24650	23600	25550	23400	504855	12297244950	00	0.00	N	2	850
165	20220221	23800	25100	25750	23400	453614	11041141750	00	0.00	N	5	-1750
166	20220214	25550	25150	26100	24500	425909	10721738900	00	0.00	N	2	150
167	20220207	25400	26650	27100	25300	393383	10269755400	00	0.00	N	5	-1250
168	20220203	26650	26950	27150	26050	122651	3256000100	00	0.00	N	2	350
169	20220124	26300	28050	28400	24500	603098	15783213950	00	0.00	N	5	-1850
170	20220117	28150	29900	30100	27500	603778	17374830400	00	0.00	N	5	-1750
171	20220110	29900	31550	31750	29600	573905	17498265250	00	0.00	N	5	-1900
172	20220103	31800	31050	33600	30900	1016162	32753921700	00	0.00	N	2	600
173	20211227	31200	32000	32550	31100	651210	20708802650	00	0.00	N	5	-750
174	20211220	31950	29550	32250	28250	1130760	34074655550	00	0.00	N	2	2400
175	20211213	29550	30900	32250	29350	744768	22829727850	00	0.00	N	5	-1150
176	20211206	30700	32200	33450	30050	1299472	40713455750	00	0.00	N	5	-1500
177	20211129	32200	33100	33550	29850	975824	31086791750	00	0.00	N	5	-2000
178	20211122	34200	32450	35650	31650	1015812	34886018850	00	0.00	N	2	1750
179	20211115	32450	32000	34250	31400	636962	20929206400	00	0.00	N	2	650
180	20211108	31800	33000	33650	30300	676976	21503296500	00	0.00	N	5	-1600
181	20211101	33400	32200	35150	30950	851378	28472733400	00	0.00	N	2	650
182	20211025	32750	34500	35450	32200	1131618	38344186800	00	0.00	N	5	-1500
183	20211018	34250	32450	35000	32050	1238685	41948357000	00	0.00	N	2	1750
184	20211012	32500	32050	34400	31700	1816323	59765383800	00	0.00	N	2	450
185	20211005	32050	25300	32300	25000	1902801	56575952700	00	0.00	N	2	6150
186	20210927	25900	28000	28900	25800	570662	15666112150	00	0.00	N	5	-1800
187	20210923	27700	27350	28000	26950	156106	4284530200	00	0.00	N	2	100
188	20210913	27600	28200	28850	26800	428969	12002165150	00	0.00	N	5	-950
189	20210906	28550	28000	30200	27300	865484	24945589750	00	0.00	N	2	800
190	20210830	27750	27550	28400	27100	395580	10908765300	00	0.00	N	2	350
191	20210823	27400	25550	27850	25100	831315	22114868800	00	0.00	N	2	2300
192	20210817	25100	29600	29700	24900	1077176	29169692950	00	0.00	N	5	-4400
193	20210809	29500	32000	32000	29300	1016256	30887533600	00	0.00	N	5	-2450
194	20210802	31950	33050	33950	31900	512676	16704623900	00	0.00	N	5	-1050
195	20210726	33000	32500	33000	31800	591498	19093533550	00	0.00	N	2	500
196	20210719	32500	33300	34150	31850	762977	25202651250	00	0.00	N	5	-1200
197	20210712	33700	32850	34050	32500	719207	24010590900	00	0.00	N	2	1050