KissMeData/063080/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	20950	21800	22550	20700	131064	2855451175	00	0.00	N	5	-750
3	20250507	21700	20400	23900	19720	219101	4834275810	00	0.00	N	2	1000
4	20250428	20700	21000	21000	19710	54592	1102863690	00	0.00	N	2	300
5	20250421	20400	19660	20900	19000	80393	1592616240	00	0.00	N	2	1030
6	20250414	19370	19400	19680	18730	80280	1548576895	00	0.00	N	2	250
7	20250407	19120	20550	21000	17890	208087	3976980495	00	0.00	N	5	-2230
8	20250331	21350	21600	22800	20750	98487	2114202175	00	0.00	N	5	-1100
9	20250324	22450	22650	23650	21900	207379	4731162375	00	0.00	N	5	-500
10	20250317	22950	23850	24600	22700	100093	2362005675	00	0.00	N	5	-800
11	20250310	23750	23950	24650	22700	138836	3272375750	00	0.00	N	5	-600
12	20250304	24350	25600	25950	24100	100440	2484185500	00	0.00	N	5	-900
13	20250224	25250	26650	27100	25000	100429	2622293900	00	0.00	N	5	-1450
14	20250217	26700	26800	28200	25750	137424	3728763950	00	0.00	N	5	-100
15	20250210	26800	27550	32650	26550	404582	11688460300	00	0.00	N	5	-1300
16	20250203	28100	30100	30400	28100	180643	5273578850	00	0.00	N	5	-3000
17	20250131	31100	31750	32550	31100	36814	1172345450	00	0.00	N	5	-650
18	20250120	31750	33900	33950	31050	249109	8147478750	00	0.00	N	5	-800
19	20250113	32550	31900	33800	30750	361388	11600820900	00	0.00	N	2	300
20	20250106	32250	34700	37950	31700	521987	18228772900	00	0.00	N	5	-2400
21	20241230	34650	33450	35300	33050	157222	5386079150	00	0.00	N	2	150
22	20241223	34500	34950	37200	33050	530875	18614794250	00	0.00	N	5	-1000
23	20241216	35500	40850	45000	33950	1446760	57595666850	00	0.00	N	5	-2700
24	20241209	38200	40800	42650	33300	2214320	81508021050	00	0.00	N	5	-3450
25	20241202	41650	35450	46200	33850	4170873	167752200900	00	0.00	N	2	9050
26	20241125	32600	31550	37800	29950	2485306	84609253400	00	0.00	N	2	300
27	20241118	32300	25350	34500	23700	4562811	140635751700	00	0.00	N	2	8000
28	20241111	24300	22550	29500	21650	2574931	69109596750	00	0.00	N	2	2000
29	20241104	22300	22650	24250	21800	281210	6449789950	00	0.00	N	5	-250
30	20241028	22550	20650	23950	20650	225479	5142173550	00	0.00	N	2	2050
31	20241021	20500	20900	22350	20300	118681	2518146600	00	0.00	N	5	-200
32	20241014	20700	21300	22800	20650	75654	1640396450	00	0.00	N	5	-700
33	20241007	21400	22700	23050	21350	99277	2197697750	00	0.00	N	5	-1150
34	20240930	22550	23300	23500	21450	52797	1179408250	00	0.00	N	5	-500
35	20240923	23050	20700	23200	20400	140683	3082508150	00	0.00	N	2	2400
36	20240919	20650	21600	22150	20650	118287	2474976450	00	0.00	N	5	-1050
37	20240909	21700	20250	21750	20050	108150	2249982850	00	0.00	N	2	500
38	20240902	21200	23750	24300	20650	151778	3475381050	00	0.00	N	5	-2550
39	20240826	23750	23400	23800	22400	96526	2228616700	00	0.00	N	2	650
40	20240819	23100	23650	24150	22800	87369	2051179700	00	0.00	N	5	-550
41	20240812	23650	23750	24300	23250	72814	1727559450	00	0.00	N	5	-150
42	20240805	23800	25600	25650	21000	204691	4784891300	00	0.00	N	5	-2200
43	20240729	26000	28050	29050	25850	166942	4516859650	00	0.00	N	5	-2000
44	20240722	28000	26600	31900	26200	973788	28694152250	00	0.00	N	2	1150
45	20240715	26850	26350	28500	26350	117996	3233642250	00	0.00	N	2	250
46	20240708	26600	25550	27150	25450	72247	1915414300	00	0.00	N	2	1050
47	20240701	25550	24800	26100	24400	86459	2189515000	00	0.00	N	2	550
48	20240624	25000	25400	26950	24650	79557	2020892300	00	0.00	N	5	-400
49	20240617	25400	26300	26950	25400	76970	2014888500	00	0.00	N	5	-1150
50	20240610	26550	28050	28050	26400	72119	1959284550	00	0.00	N	5	-1350
51	20240603	27900	28250	28900	27700	56202	1580348950	00	0.00	N	5	-50
52	20240527	27950	29500	29500	27500	105945	3002468500	00	0.00	N	5	-1100
53	20240520	29050	31000	31000	28950	94657	2823205850	00	0.00	N	5	-1800
54	20240513	30850	31300	31650	30450	77726	2408156850	00	0.00	N	5	-350
55	20240507	31200	30700	33600	30650	184483	5919208500	00	0.00	N	2	500
56	20240429	30700	29750	31150	29600	69658	2101116800	00	0.00	N	2	1050
57	20240422	29650	30050	31800	29550	93057	2827976050	00	0.00	N	5	-400
58	20240415	30050	32300	32500	29550	112936	3479555800	00	0.00	N	5	-2900
59	20240408	32950	33650	33800	32050	66904	2200440500	00	0.00	N	5	-950
60	20240401	33900	34950	35300	31950	350516	11661067100	00	0.00	N	5	-1050
61	20240325	34950	37550	38300	34600	294241	10720399950	00	0.00	N	5	-2400
62	20240318	37350	37600	40300	36550	385926	14817109650	00	0.00	N	5	-300
63	20240311	37650	39700	42700	36950	953305	38465733600	00	0.00	N	5	-1150
64	20240304	38800	36450	44450	35500	2527911	101946211950	00	0.00	N	2	2900
65	20240226	35900	35000	38900	33500	357815	13068022450	00	0.00	N	2	550
66	20240219	35350	37300	37900	35050	141761	5160880500	00	0.00	N	5	-2050
67	20240213	37400	36450	38750	35100	376209	14035414900	00	0.00	N	2	2000
68	20240205	35400	36650	37800	35000	200202	7262244500	00	0.00	N	5	-1500
69	20240129	36900	36150	39800	35150	528870	20072392550	00	0.00	N	2	400
70	20240122	36500	34700	37650	33100	348786	12392849400	00	0.00	N	2	2550
71	20240115	33950	37300	38500	32950	464295	16423310900	00	0.00	N	5	-3950
72	20240108	37900	35000	42650	35000	1097150	42914339600	00	0.00	N	2	2750
73	20240102	35150	37400	38100	34550	321978	11632707450	00	0.00	N	5	-1850
74	20231226	37000	39550	40350	36250	340576	12762372550	00	0.00	N	5	-2250
75	20231218	39250	42250	45900	39100	1013293	43733460250	00	0.00	N	5	-3350
76	20231211	42600	49400	53600	41400	2027184	97306265000	00	0.00	N	5	-6700
77	20231204	49300	37700	49750	34750	4489965	198258151150	00	0.00	N	2	13150
78	20231127	36150	33850	37500	32800	527288	18531196500	00	0.00	N	2	3300
79	20231120	32850	33750	34600	31850	314590	10519587200	00	0.00	N	5	-600
80	20231113	33450	37250	38900	33250	954308	34234965500	00	0.00	N	5	-3650
81	20231106	37100	26200	37300	26200	2518627	83839505100	00	0.00	N	2	11350
82	20231030	25750	23950	26000	23600	75850	1868217550	00	0.00	N	2	1150
83	20231023	24600	23600	26550	22650	134732	3290948300	00	0.00	N	2	750
84	20231016	23850	26250	26850	22850	98579	2444842350	00	0.00	N	5	-2400
85	20231010	26250	26300	27300	25050	51740	1353807350	00	0.00	N	2	50
86	20231004	26200	26500	27650	24900	81775	2106007200	00	0.00	N	5	-450
87	20230925	26650	27100	28250	26100	58578	1578144200	00	0.00	N	5	-750
88	20230918	27400	29700	30750	27200	123296	3579012850	00	0.00	N	5	-2400
89	20230911	29800	30200	31500	29400	139199	4224552200	00	0.00	N	5	-550
90	20230904	30350	30100	31950	29500	120926	3688594150	00	0.00	N	5	-50
91	20230828	30400	29250	31050	28900	74728	2252509200	00	0.00	N	2	1300
92	20230821	29100	29550	30750	28050	118973	3466658050	00	0.00	N	5	-450
93	20230814	29550	34050	34050	29000	114413	3529039150	00	0.00	N	5	-4200
94	20230807	33750	31800	34150	31650	139196	4581474750	00	0.00	N	2	1850
95	20230731	31900	32250	33700	31350	176397	5737720550	00	0.00	N	5	-300
96	20230724	32200	34000	34000	29400	313370	9835141000	00	0.00	N	5	-1750
97	20230717	33950	36450	36450	33950	194082	6747687750	00	0.00	N	5	-2300
98	20230710	36250	35050	36800	34750	116558	4178519950	00	0.00	N	2	1200
99	20230703	35050	37750	38450	34350	220566	8106752850	00	0.00	N	5	-2650
100	20230626	37700	43550	44900	37000	591464	24049606800	00	0.00	N	5	-5800
101	20230619	43500	42000	44600	41950	144794	6292732650	00	0.00	N	2	800
102	20230612	42700	45450	45950	41550	227458	9816585900	00	0.00	N	5	-2950
103	20230605	45650	46000	46450	44250	100507	4545366700	00	0.00	N	5	-350
104	20230530	46000	46100	48300	45700	107548	5018982650	00	0.00	N	5	-100
105	20230522	46100	45300	48150	44700	218694	10151190450	00	0.00	N	2	750
106	20230515	45350	42600	47100	42500	225798	10245029550	00	0.00	N	2	2450
107	20230508	42900	43000	45350	42700	170711	7482995300	00	0.00	N	5	-50
108	20230502	42950	43450	44550	42450	80789	3498631500	00	0.00	N	5	-350
109	20230424	43300	45000	45500	42400	174946	7666541750	00	0.00	N	5	-2400
110	20230417	45700	49500	50400	45250	309870	14842540350	00	0.00	N	5	-3150
111	20230410	48850	48300	49700	46350	324897	15506353650	00	0.00	N	2	350
112	20230403	48500	48050	50300	47450	404607	19764567050	00	0.00	N	2	400
113	20230327	48100	48600	49550	47150	325022	15703935550	00	0.00	N	5	-500
114	20230320	48600	53000	54400	47450	538216	27018759450	00	0.00	N	5	-4300
115	20230313	52900	50300	53100	46750	699963	35384067550	00	0.00	N	2	2800
116	20230306	50100	50200	55500	48800	1113721	57967392850	00	0.00	N	2	600
117	20230227	49500	48900	50800	47950	376413	18536770950	00	0.00	N	3	0
118	20230220	49500	53200	54900	49200	1259827	65943623200	00	0.00	N	5	-2800
119	20230213	52300	43500	54600	41200	3604549	178620662150	00	0.00	N	2	9550
120	20230206	42750	46800	48100	42650	353318	15947391000	00	0.00	N	5	-4300
121	20230130	47050	45300	47900	43350	401468	18476422600	00	0.00	N	2	1850
122	20230125	45200	44900	46000	44200	168649	7612716700	00	0.00	N	2	1450
123	20230116	43750	43000	46150	43000	456222	20382666650	00	0.00	N	2	800
124	20230109	42950	41200	43050	40700	183488	7682128650	00	0.00	N	2	2800
125	20230102	40150	39200	41000	36900	208935	8204878850	00	0.00	N	2	1400
126	20221226	38750	38350	40750	37550	176869	6916004900	00	0.00	N	2	450
127	20221219	38300	41550	42200	38300	194521	7792593750	00	0.00	N	5	-3650
128	20221212	41950	42200	43500	41100	247844	10535972450	00	0.00	N	5	-500
129	20221205	42450	45050	45300	40600	294961	12535439750	00	0.00	N	5	-1850
130	20221128	44300	43400	45500	41800	362612	15941156500	00	0.00	N	2	1000
131	20221121	43300	46000	46900	42550	588206	26027005050	00	0.00	N	5	-2550
132	20221114	45850	45950	48650	41200	1006880	45244529650	00	0.00	N	5	-2000
133	20221107	47850	45300	51000	44400	972148	46407485400	00	0.00	N	2	2650
134	20221031	45200	42150	47300	41400	501062	22370398150	00	0.00	N	2	3950
135	20221024	41250	42100	45000	39800	538870	22937837600	00	0.00	N	2	500
136	20221017	40750	38350	45900	38050	599607	25781095050	00	0.00	N	2	700
137	20221011	40050	40000	40550	36400	315421	12156712100	00	0.00	N	5	-1350
138	20221004	41400	44350	45600	41350	232666	10012031050	00	0.00	N	5	-2000
139	20220926	43400	48100	49200	41850	446080	20271609550	00	0.00	N	5	-6000
140	20220919	49400	58600	58900	49300	430637	22926363650	00	0.00	N	5	-9500
141	20220913	58900	58500	62200	56400	518324	30774304000	00	0.00	N	2	1900
142	20220905	57000	57600	59200	54400	288394	16390529900	00	0.00	N	5	-1200
143	20220829	58200	55200	60900	54800	392912	22848788600	00	0.00	N	5	-200
144	20220822	58400	59500	60900	56000	465484	27177814400	00	0.00	N	5	-2900
145	20220816	61300	64000	68600	61200	1031187	66536710500	00	0.00	N	5	-1300
146	20220808	62600	61800	68500	60300	1389714	88828493400	00	0.00	N	2	800
147	20220801	61800	54800	68400	52600	2363855	145739003900	00	0.00	N	2	7600
148	20220725	54200	53200	56100	51200	541250	29028143900	00	0.00	N	2	500
149	20220718	53700	52200	58200	51500	800439	44247543800	00	0.00	N	2	2300
150	20220711	51400	53600	55500	50400	495169	25993310200	00	0.00	N	5	-2200
151	20220704	53600	48200	55500	46800	661294	34503975400	00	0.00	N	2	5400
152	20220627	48200	50400	53100	47600	467401	23656344950	00	0.00	N	5	-1650
153	20220620	49850	54500	54800	46700	674700	33934987250	00	0.00	N	5	-3950
154	20220613	53800	62000	63100	51600	830745	47604566200	00	0.00	N	5	-10800
155	20220607	64600	68000	68300	63100	457156	30005482200	00	0.00	N	5	-3000
156	20220530	67600	72600	74800	66900	877463	62655344100	00	0.00	N	5	-3900
157	20220523	71500	62900	80800	61000	3544702	258260923400	00	0.00	N	2	9600
158	20220516	61900	64000	66500	57500	688852	42354369900	00	0.00	N	5	-2500
159	20220509	64400	78800	79800	63300	1060040	73510470500	00	0.00	N	5	-14900
160	20220502	79300	82800	86700	79000	341318	28182549800	00	0.00	N	5	-6200
161	20220425	85500	91000	91700	80500	844080	72502607100	00	0.00	N	5	-7700
162	20220418	93200	102600	102700	91000	846110	81456614300	00	0.00	N	5	-9800
163	20220411	103000	112300	113600	99700	1235376	129476969700	00	0.00	N	5	-9900
164	20220404	112900	123800	129000	111700	1166269	141688729500	00	0.00	N	5	-10900
165	20220328	123800	144000	144700	120500	1379223	181054747100	00	0.00	N	5	-20900
166	20220321	144700	149000	151200	141600	1189027	174146198900	00	0.00	N	5	-3800
167	20220314	148500	153800	158500	135000	1331837	194545986100	00	0.00	N	5	-3300
168	20220307	151800	129400	155700	129100	1288451	186317087400	00	0.00	N	2	18400
169	20220228	133400	129100	145700	128700	1167663	160478369800	00	0.00	N	2	2700
170	20220221	130700	126300	137500	124000	1465290	192166340400	00	0.00	N	5	-400
171	20220214	131100	133600	141700	120300	2349883	308596887300	00	0.00	N	5	-8000
172	20220207	139100	143000	154400	112600	3912567	529516896900	00	0.00	N	2	1100
173	20220203	138000	155500	158300	133300	1587797	224893731600	00	0.00	N	5	-16500
174	20220124	154500	177800	198200	153400	3144924	561992403600	00	0.00	N	5	-25900
175	20220117	180400	159900	189500	153300	3013535	514556189500	00	0.00	N	2	20400
176	20220110	160000	185700	190900	150100	3531422	588676163200	00	0.00	N	5	-33600
177	20220103	193600	236200	241500	176000	4064858	812630418200	00	0.00	N	5	-43900
178	20211227	237500	186900	239800	181100	5440631	1181141517900	00	0.00	N	2	48800
179	20211220	188700	150600	199000	142000	3854009	664220110000	00	0.00	N	2	37700
180	20211213	151000	150000	154000	128500	3066887	436911385900	00	0.00	N	5	-3000
181	20211206	154000	153100	164000	129900	4467882	659107902300	00	0.00	N	5	-7700
182	20211129	161700	176000	199800	151500	5555940	988613095200	00	0.00	N	5	-17300
183	20211122	179000	151100	188600	116800	5497026	839800681500	00	0.00	N	2	24100
184	20211115	154900	149200	164800	139000	2483289	375668907300	00	0.00	N	2	7400
185	20211108	147500	84600	173600	84200	10209243	1380968844100	00	0.00	N	2	61900
186	20211101	85600	79300	93900	74800	2456485	205994680600	00	0.00	N	2	11400
187	20211025	74200	73400	76000	60200	2043051	139741740600	00	0.00	N	2	1300
188	20211018	72900	58100	76100	56800	4987640	344700546200	00	0.00	N	2	15400
189	20211012	57500	53900	59100	47100	2925716	155834665350	00	0.00	N	2	5400
190	20211005	52100	38050	52700	37550	6279437	295391581400	00	0.00	N	2	14100
191	20210927	38000	34200	38950	34200	681845	25260068450	00	0.00	N	2	3900
192	20210923	34100	34850	35300	33850	134099	4613573600	00	0.00	N	5	-1250
193	20210913	35350	33100	36950	32400	511329	17813947000	00	0.00	N	2	2250
194	20210906	33100	33900	35200	32750	254383	8602986500	00	0.00	N	5	-300
195	20210830	33400	32650	34400	32250	202982	6768814700	00	0.00	N	2	800
196	20210823	32600	31500	34100	31200	254692	8278390350	00	0.00	N	2	1100
197	20210817	31500	33000	33300	31450	150274	4814168000	00	0.00	N	5	-1800
198	20210809	33300	35800	36450	32700	244794	8512587400	00	0.00	N	5	-2800
199	20210802	36100	35350	36500	34650	149450	5301463900	00	0.00	N	2	750
200	20210726	35350	36450	36500	35000	179867	6443294950	00	0.00	N	5	-1000
201	20210719	36350	37500	37650	35900	278888	10222183900	00	0.00	N	5	-1200
202	20210712	37550	37350	38100	36800	373371	13907871300	00	0.00	N	2	200