KissMeData/028050/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	19820	19250	20300	19220	2240759	44463145700	00	0.00	N	2	760
3	20250428	19060	18900	19260	18830	2518214	47938116690	00	0.00	N	2	120
4	20250421	18940	19250	19800	18700	4763809	91125003150	00	0.00	N	5	-360
5	20250414	19300	19410	19630	18920	2746245	52759595265	00	0.00	N	5	-30
6	20250407	19330	18500	19380	17800	4102656	75821786965	00	0.00	N	2	130
7	20250331	19200	19540	20350	18650	5182367	101950404315	00	0.00	N	5	-670
8	20250324	19870	20600	20650	19410	4027368	81083983250	00	0.00	N	5	-630
9	20250317	20500	18800	20750	18800	10525763	211871807355	00	0.00	N	2	1760
10	20250310	18740	18440	19650	17620	10556962	198127016645	00	0.00	N	2	300
11	20250304	18440	16380	18840	16380	10268408	183833125694	00	0.00	N	2	2060
12	20250224	16380	18270	18390	16380	25525001	432666129630	00	0.00	N	5	-2090
13	20250217	18470	18560	19120	18250	5416739	100954883867	00	0.00	N	5	-70
14	20250210	18540	17610	19250	17460	10293605	191571351998	00	0.00	N	2	880
15	20250203	17660	17750	18530	17490	7074739	127268004493	00	0.00	N	5	-350
16	20250131	18010	18000	18250	17770	1234195	22177553990	00	0.00	N	2	170
17	20250120	17840	18510	18900	17400	6562943	119342740700	00	0.00	N	5	-760
18	20250113	18600	17920	19200	17380	7297502	134161968590	00	0.00	N	2	730
19	20250106	17870	16950	18130	16850	3913876	68618367250	00	0.00	N	2	970
20	20241230	16900	16500	17130	16420	1326502	22311984510	00	0.00	N	2	400
21	20241223	16500	17080	17250	16360	2220571	37425275320	00	0.00	N	5	-490
22	20241216	16990	17800	17880	16860	2739061	47502072020	00	0.00	N	5	-670
23	20241209	17660	16950	17840	16300	3227426	55234644450	00	0.00	N	2	340
24	20241202	17320	18130	18440	17000	3043023	54347293820	00	0.00	N	5	-630
25	20241125	17950	18500	19080	17600	4107410	75869567200	00	0.00	N	5	-310
26	20241118	18260	16860	18430	16860	4004491	71518794300	00	0.00	N	2	1410
27	20241111	16850	18310	18400	16530	4306279	74062003500	00	0.00	N	5	-1510
28	20241104	18360	17790	18820	17660	4218285	77201555284	00	0.00	N	2	560
29	20241028	17800	18490	18930	17550	6128050	111249306315	00	0.00	N	5	-620
30	20241021	18420	20650	20800	18180	6432689	124500482450	00	0.00	N	5	-2230
31	20241014	20650	22050	22250	20300	4638101	97205702620	00	0.00	N	5	-1600
32	20241007	22250	22200	22900	21850	2970878	66669764200	00	0.00	N	2	100
33	20240930	22150	22500	22650	21100	3592642	78667441700	00	0.00	N	5	-200
34	20240923	22350	24100	24800	22350	5589929	130360879650	00	0.00	N	5	-1500
35	20240919	23850	24350	24650	23800	1419254	34337082600	00	0.00	N	5	-300
36	20240909	24150	23350	24350	23100	2216935	52565041750	00	0.00	N	2	250
37	20240902	23900	25300	26100	23750	2818867	69719898700	00	0.00	N	5	-1450
38	20240826	25350	26600	26600	25300	2158579	55896868150	00	0.00	N	5	-1100
39	20240819	26450	26300	27900	26200	3176277	85984740300	00	0.00	N	2	200
40	20240812	26250	27150	27400	25400	2394683	63263654300	00	0.00	N	5	-750
41	20240805	27000	27000	27950	23450	7989120	208962900200	00	0.00	N	5	-600
42	20240729	27600	28000	29300	27200	7377159	209139866900	00	0.00	N	5	-300
43	20240722	27900	24850	28550	24400	10289898	275959033904	00	0.00	N	2	2900
44	20240715	25000	23600	25700	23250	7256706	179511399150	00	0.00	N	2	1550
45	20240708	23450	23650	24250	23000	2837251	66716417975	00	0.00	N	5	-300
46	20240701	23750	24350	24350	23250	2484236	59226778850	00	0.00	N	5	-400
47	20240624	24150	22250	24200	21900	5341229	123462403300	00	0.00	N	2	1900
48	20240617	22250	22950	23050	21600	5144998	114038620350	00	0.00	N	5	-700
49	20240610	22950	22800	23400	22300	4276534	97264265150	00	0.00	N	5	-150
50	20240603	23100	23500	24450	23000	3811153	89754051600	00	0.00	N	5	-300
51	20240527	23400	23950	24350	23400	4008011	95542716150	00	0.00	N	5	-350
52	20240520	23750	24650	24700	23600	3186031	76488982375	00	0.00	N	5	-700
53	20240513	24450	25600	25750	24350	3077441	76988156775	00	0.00	N	5	-1050
54	20240507	25500	26150	26200	25500	2755175	70967705850	00	0.00	N	5	-300
55	20240429	25800	26700	27000	25650	2842325	74803618550	00	0.00	N	5	-800
56	20240422	26600	25050	26950	24800	5201107	136444480100	00	0.00	N	2	1850
57	20240415	24750	24700	26500	23950	6689905	169982939950	00	0.00	N	5	-200
58	20240408	24950	26500	26500	24600	2950458	75160662800	00	0.00	N	5	-1150
59	20240401	26100	25500	26900	24600	11739401	302183762875	00	0.00	N	2	1100
60	20240325	25000	24550	25350	23950	5373925	132309366604	00	0.00	N	2	350
61	20240318	24650	25900	26250	24500	4798431	121330623275	00	0.00	N	5	-1050
62	20240311	25700	26700	28150	25600	9843012	261709696011	00	0.00	N	5	-750
63	20240304	26450	25000	26600	24700	7392349	191306216200	00	0.00	N	2	1850
64	20240226	24600	24000	26350	23350	6748627	166769631946	00	0.00	N	2	800
65	20240219	23800	24500	24600	23400	3271936	78506265600	00	0.00	N	5	-650
66	20240213	24450	23750	24500	23350	3797307	90622217269	00	0.00	N	2	900
67	20240205	23550	23050	23750	22700	2948097	68730269800	00	0.00	N	2	500
68	20240129	23050	24200	24700	22250	7767161	179361513098	00	0.00	N	5	-1200
69	20240122	24250	24250	24600	23300	2460221	59128808275	00	0.00	N	2	200
70	20240115	24050	24950	25050	23600	3244435	78534852000	00	0.00	N	5	-1000
71	20240108	25050	24450	25700	24300	3302375	82896811050	00	0.00	N	2	700
72	20240102	24350	28800	28950	24300	7589880	193504108200	00	0.00	N	5	-4650
73	20231226	29000	28600	29000	27500	1412726	39985184338	00	0.00	N	2	650
74	20231218	28350	26700	28750	26100	3157164	86948509550	00	0.00	N	2	1650
75	20231211	26700	25300	27000	25000	4206381	108468518072	00	0.00	N	2	1400
76	20231204	25300	24950	25750	24650	2697607	67855037037	00	0.00	N	2	550
77	20231127	24750	25850	26150	24750	3853252	97533687507	00	0.00	N	5	-1000
78	20231120	25750	25250	26400	25150	2377198	61597939599	00	0.00	N	2	500
79	20231113	25250	24950	26450	24300	3364381	85240286321	00	0.00	N	2	600
80	20231106	24650	25100	26250	24050	3919227	98779101280	00	0.00	N	2	250
81	20231030	24400	26000	26300	22900	7956601	191614963550	00	0.00	N	5	-2150
82	20231023	26550	27750	28150	26350	2515315	68618126120	00	0.00	N	5	-1200
83	20231016	27750	28550	29600	27450	2607011	74396203874	00	0.00	N	5	-1150
84	20231010	28900	29400	29650	28150	2805645	81007789945	00	0.00	N	5	-50
85	20231004	28950	30500	30750	28650	1738152	51127893375	00	0.00	N	5	-1300
86	20230925	30250	30450	30750	29150	1926911	57750915500	00	0.00	N	5	-300
87	20230918	30550	32050	33050	30300	2630207	83610696700	00	0.00	N	5	-1900
88	20230911	32450	33200	33200	31150	3803319	122157326950	00	0.00	N	5	-600
89	20230904	33050	33150	33550	32450	2431116	80057506792	00	0.00	N	5	-200
90	20230828	33250	33700	35950	33150	5411974	185643009100	00	0.00	N	2	100
91	20230821	33150	35400	36450	33000	4344997	152321707718	00	0.00	N	5	-2350
92	20230814	35500	37000	37650	35150	2921589	106277013119	00	0.00	N	5	-1700
93	20230807	37200	35400	37600	35300	3831375	139838916950	00	0.00	N	2	1400
94	20230731	35800	35950	37800	35500	5928290	217080019125	00	0.00	N	2	50
95	20230724	35750	33500	35850	31550	8416205	282222229300	00	0.00	N	2	2300
96	20230717	33450	32700	33800	31900	6184997	202303179725	00	0.00	N	2	1050
97	20230710	32400	28800	33900	28800	11165119	355704371967	00	0.00	N	2	3700
98	20230703	28700	28550	29850	28450	4087414	119250132800	00	0.00	N	2	400
99	20230626	28300	28150	29000	27650	2504462	71081782950	00	0.00	N	2	300
100	20230619	28000	27700	29300	27400	4075202	115484803150	00	0.00	N	2	450
101	20230612	27550	28850	28850	27050	3655146	101470225044	00	0.00	N	5	-1100
102	20230605	28650	28900	29500	28500	2298320	66524950150	00	0.00	N	2	250
103	20230530	28400	29300	29300	27950	3968787	112886659564	00	0.00	N	5	-650
104	20230522	29050	30200	30900	28950	4181193	125242452374	00	0.00	N	5	-1100
105	20230515	30150	29200	30800	28750	3999286	118289500270	00	0.00	N	2	750
106	20230508	29400	28550	29950	28550	3189709	93566291650	00	0.00	N	2	900
107	20230502	28500	28900	29350	28300	1682588	48375848450	00	0.00	N	5	-600
108	20230424	29100	29600	30300	28400	4533506	133615968050	00	0.00	N	5	-700
109	20230417	29800	30600	30850	29300	3695908	110928427700	00	0.00	N	5	-550
110	20230410	30350	29700	30800	28850	5137965	153202156500	00	0.00	N	2	650
111	20230403	29700	31900	32400	29250	6489390	200171577950	00	0.00	N	5	-2000
112	20230327	31700	29300	32200	28650	6740528	206109968800	00	0.00	N	2	2450
113	20230320	29250	29950	30950	28850	6122438	182060624750	00	0.00	N	5	-650
114	20230313	29900	28500	30500	28100	10326739	304374988280	00	0.00	N	2	1150
115	20230306	28750	27300	29750	26600	8929985	252957390900	00	0.00	N	2	1700
116	20230227	27050	26700	27400	26000	4152433	111297186242	00	0.00	N	2	250
117	20230220	26800	28250	28300	26550	4445460	121584053750	00	0.00	N	5	-1350
118	20230213	28150	26550	28750	26300	7206165	197368989350	00	0.00	N	2	1800
119	20230206	26350	25800	26550	25300	3697384	95966971100	00	0.00	N	2	400
120	20230130	25950	24800	26900	23950	7995052	206240134600	00	0.00	N	2	1350
121	20230125	24600	24450	25050	24050	1960861	48077737400	00	0.00	N	2	250
122	20230116	24350	24750	24800	23700	2848051	68796375200	00	0.00	N	5	-100
123	20230109	24450	23900	24700	23600	4455572	107608680300	00	0.00	N	2	850
124	20230102	23600	22700	24050	21950	3755415	86218688350	00	0.00	N	2	1350
125	20221226	22250	22200	23350	21950	3190475	71990629900	00	0.00	N	2	50
126	20221219	22200	22800	23650	22150	3633369	83377401250	00	0.00	N	5	-350
127	20221212	22550	22800	23250	22250	3438500	78549067400	00	0.00	N	5	-300
128	20221205	22850	23750	24200	22750	3875565	90650947350	00	0.00	N	5	-850
129	20221128	23700	24950	25250	23600	5337034	130363396650	00	0.00	N	5	-1400
130	20221121	25100	25650	26250	24900	4487077	114805385050	00	0.00	N	5	-450
131	20221114	25550	27250	27450	25100	6650901	173097154800	00	0.00	N	5	-1350
132	20221107	26900	26050	27100	25250	7609426	198745119700	00	0.00	N	2	1050
133	20221031	25850	24350	26350	23500	8876784	223675432650	00	0.00	N	2	1850
134	20221024	24000	23600	24200	22400	4607186	108155022950	00	0.00	N	2	750
135	20221017	23250	24300	24650	22950	6815444	161322034750	00	0.00	N	5	-1450
136	20221011	24700	23100	25250	22650	5504819	132230395675	00	0.00	N	2	1100
137	20221004	23600	22900	24100	22700	4475084	105512050100	00	0.00	N	2	850
138	20220926	22750	23750	23800	21200	7324362	163224078296	00	0.00	N	5	-1000
139	20220919	23750	22150	23900	21550	5854363	134903624800	00	0.00	N	2	1700
140	20220913	22050	22950	23100	21700	4670331	104746532658	00	0.00	N	5	-600
141	20220905	22650	22400	23650	22400	4420960	102024560700	00	0.00	N	2	250
142	20220829	22400	23250	24400	22150	6395872	148497438400	00	0.00	N	5	-1550
143	20220822	23950	22250	24200	22100	6532856	152027844550	00	0.00	N	2	1500
144	20220816	22450	22200	23000	21850	4020787	90336656000	00	0.00	N	2	250
145	20220808	22200	19750	22450	19500	8286967	175449893850	00	0.00	N	2	2400
146	20220801	19800	19700	20100	19300	4233309	83489286400	00	0.00	N	2	200
147	20220725	19600	19200	20050	19050	4962796	96876021050	00	0.00	N	2	250
148	20220718	19350	18950	19800	18750	3649778	70761590650	00	0.00	N	2	750
149	20220711	18600	20550	20750	18450	6757135	129750467250	00	0.00	N	5	-1950
150	20220704	20550	22600	22700	19200	7336867	153193246650	00	0.00	N	5	-1900
151	20220627	22450	20500	22850	20300	5086753	110506863850	00	0.00	N	2	2350
152	20220620	20100	21800	22200	19500	5993049	124337170200	00	0.00	N	5	-1700
153	20220613	21800	24000	24200	21400	6595996	150046867000	00	0.00	N	5	-2650
154	20220607	24450	23900	24600	23350	4405954	105629202700	00	0.00	N	2	500
155	20220530	23950	24250	24750	23550	5133820	124213261100	00	0.00	N	5	-200
156	20220523	24150	24250	24500	23000	7633188	180790174700	00	0.00	N	2	100
157	20220516	24050	26450	27300	23950	7040356	178971332600	00	0.00	N	5	-2200
158	20220509	26250	26750	27050	25150	6097182	158896772350	00	0.00	N	5	-550
159	20220502	26800	25700	26950	25150	3999712	105356173700	00	0.00	N	2	800
160	20220425	26000	23700	26850	23200	9345328	236364184800	00	0.00	N	2	1800
161	20220418	24200	24250	25000	23800	3482787	85166916550	00	0.00	N	5	-200
162	20220411	24400	24200	24900	23550	4529325	109681038111	00	0.00	N	2	100
163	20220404	24300	25600	25950	24050	6256447	155361491950	00	0.00	N	5	-1500
164	20220328	25800	26500	28300	25300	9303954	249375467650	00	0.00	N	5	-700
165	20220321	26500	26350	27500	26000	6383759	170231903550	00	0.00	N	2	300
166	20220314	26200	26600	27900	25300	13976926	373002244800	00	0.00	N	5	-400
167	20220307	26600	25450	27600	25000	16779537	442176776950	00	0.00	N	2	1150
168	20220228	25450	22700	25550	22500	7067983	172202037850	00	0.00	N	2	2600
169	20220221	22850	23100	23450	21950	4866313	109774867500	00	0.00	N	5	-750
170	20220214	23600	23000	23850	22250	4408446	102059914250	00	0.00	N	2	50
171	20220207	23550	23100	24650	22600	6065888	144307781300	00	0.00	N	2	450
172	20220203	23100	21950	23550	21700	2378381	53959210700	00	0.00	N	2	1550
173	20220124	21550	23200	23800	20450	6096104	132362259400	00	0.00	N	5	-1800
174	20220117	23350	23550	24300	22550	6001931	140012975400	00	0.00	N	5	-200
175	20220110	23550	24550	25200	23350	6010544	146295031250	00	0.00	N	5	-1050
176	20220103	24600	22900	24900	22450	8318924	198814796650	00	0.00	N	2	1700
177	20211227	22900	22650	23600	21550	7233940	163115769550	00	0.00	N	2	300
178	20211220	22600	23300	23400	22450	3198634	73130758650	00	0.00	N	5	-850
179	20211213	23450	23100	23450	22500	4005877	92267199400	00	0.00	N	2	550
180	20211206	22900	22100	23700	21850	5477487	124838074900	00	0.00	N	2	400
181	20211129	22500	21000	22700	20000	8845079	188787587050	00	0.00	N	2	500
182	20211122	22000	22100	23900	21950	7270977	165976154250	00	0.00	N	5	-250
183	20211115	22250	23050	23250	21800	5009116	112815357800	00	0.00	N	5	-700
184	20211108	22950	23700	24500	22100	7100697	164354802050	00	0.00	N	5	-650
185	20211101	23600	24800	25000	23050	7380434	177574999550	00	0.00	N	5	-1200
186	20211025	24800	25700	26600	24700	9610230	246963831400	00	0.00	N	5	-800
187	20211018	25600	25950	26100	24650	7528151	191118242050	00	0.00	N	5	-250
188	20211012	25850	24350	26150	24200	8969708	227769934300	00	0.00	N	2	1550
189	20211005	24300	25450	26050	23500	11832403	291818685300	00	0.00	N	5	-1150
190	20210927	25450	26400	27100	25200	14370161	373937233400	00	0.00	N	5	-600
191	20210923	26050	27000	28550	25600	15047953	411168891950	00	0.00	N	5	-1150
192	20210913	27200	22500	27700	22300	39011077	1025135216550	00	0.00	N	2	4550
193	20210906	22650	24200	24200	22300	8030212	186223100450	00	0.00	N	5	-1250
194	20210830	23900	21450	24150	21200	14656715	337517264600	00	0.00	N	2	2850
195	20210823	21050	21300	22450	20250	9809469	209073476150	00	0.00	N	5	-50
196	20210817	21100	22900	23300	20800	10271303	225728990200	00	0.00	N	5	-1950
197	20210809	23050	23500	25150	22350	15575085	371282259900	00	0.00	N	5	-400
198	20210802	23450	23450	23950	23050	7763937	182378411200	00	0.00	N	2	100
199	20210726	23350	23850	24550	22900	14594880	346187817700	00	0.00	N	5	-300
200	20210719	23650	22550	23850	21650	12421079	284825981700	00	0.00	N	2	800
201	20210712	22850	23250	23350	22300	11031872	251371343200	00	0.00	N	5	-150