KissMeData/053610/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	23300	24050	24950	23150	124012	2997975225	00	0.00	N	5	-250
3	20250507	23550	24900	24900	23000	74059	1764689500	00	0.00	N	5	-1100
4	20250428	24650	23850	26050	23100	302986	7557821575	00	0.00	N	2	800
5	20250421	23850	21750	24100	21350	105854	2407008575	00	0.00	N	2	1900
6	20250414	21950	21750	22300	21200	50966	1108638550	00	0.00	N	2	400
7	20250407	21550	21000	21850	19920	110109	2288126260	00	0.00	N	5	-450
8	20250331	22000	21600	22900	21100	117363	2566399525	00	0.00	N	5	-200
9	20250324	22200	24850	25450	20850	140188	3236355025	00	0.00	N	5	-2800
10	20250317	25000	24400	25900	23950	131797	3274268425	00	0.00	N	2	750
11	20250310	24250	23800	24600	22700	153430	3656708725	00	0.00	N	2	450
12	20250304	23800	24600	24850	23400	79211	1903439500	00	0.00	N	5	-400
13	20250224	24200	27050	27450	24150	175702	4535976450	00	0.00	N	5	-3500
14	20250217	27700	27000	28150	26250	234988	6402725900	00	0.00	N	2	1100
15	20250210	26600	25400	27500	25050	169947	4472071850	00	0.00	N	2	700
16	20250203	25900	26050	26300	23950	224601	5600195700	00	0.00	N	5	-600
17	20250131	26500	28400	28400	26000	85394	2273753850	00	0.00	N	5	-2300
18	20250120	28800	26900	29500	25900	248469	6894619900	00	0.00	N	2	1950
19	20250113	26850	24450	26950	24000	167092	4251676050	00	0.00	N	2	1900
20	20250106	24950	23250	25950	23200	221578	5547939100	00	0.00	N	2	1500
21	20241230	23450	21300	23700	21250	65758	1493012200	00	0.00	N	2	1750
22	20241223	21700	22200	23050	21500	85688	1915825600	00	0.00	N	3	0
23	20241216	21700	23100	23750	21450	123019	2807522200	00	0.00	N	5	-1350
24	20241209	23050	22000	23450	21000	216145	4806240650	00	0.00	N	2	550
25	20241202	22500	23100	23650	20750	372665	8328075100	00	0.00	N	5	-300
26	20241125	22800	24800	25650	22400	188364	4516752400	00	0.00	N	5	-2000
27	20241118	24800	27000	27750	23400	200935	5084234950	00	0.00	N	5	-2550
28	20241111	27350	30550	30650	27050	218035	6186618900	00	0.00	N	5	-3500
29	20241104	30850	32800	34150	30850	212376	6885226000	00	0.00	N	5	-1950
30	20241028	32800	31350	34000	31200	185440	6118774200	00	0.00	N	2	1000
31	20241021	31800	31850	32900	30550	239057	7569319500	00	0.00	N	5	-350
32	20241014	32150	32850	34000	31500	259215	8477363150	00	0.00	N	5	-700
33	20241007	32850	30750	33550	30500	208226	6772886450	00	0.00	N	2	1700
34	20240930	31150	30600	31500	29200	135954	4160926850	00	0.00	N	2	400
35	20240923	30750	24200	31300	24050	677794	19511101250	00	0.00	N	2	6350
36	20240919	24400	25100	25100	23500	99994	2419123650	00	0.00	N	5	-600
37	20240909	25000	23700	26850	23000	427555	10748366400	00	0.00	N	2	1300
38	20240902	23700	27000	27100	23500	168532	4193813550	00	0.00	N	5	-3400
39	20240826	27100	29500	29500	26800	173687	4842725650	00	0.00	N	5	-2400
40	20240819	29500	30400	31850	29100	311451	9544437150	00	0.00	N	5	-900
41	20240812	30400	25100	31100	25100	614060	17872247200	00	0.00	N	2	5150
42	20240805	25250	25350	26400	21150	299290	7191245200	00	0.00	N	5	-400
43	20240729	25650	26000	28350	25650	209320	5668803600	00	0.00	N	5	-350
44	20240722	26000	26700	27300	25300	177047	4643406450	00	0.00	N	5	-700
45	20240715	26700	27000	27000	24550	248666	6394822450	00	0.00	N	5	-200
46	20240708	26900	27350	28550	26700	143814	3929500300	00	0.00	N	5	-450
47	20240701	27350	29850	29850	27300	174818	4907134200	00	0.00	N	5	-2200
48	20240624	29550	30000	30050	28450	182024	5308467900	00	0.00	N	5	-500
49	20240617	30050	32200	33300	29950	244487	7678603000	00	0.00	N	5	-2150
50	20240610	32200	31700	33350	31350	241551	7869596400	00	0.00	N	2	350
51	20240603	31850	31100	33000	31100	249030	8038318200	00	0.00	N	2	250
52	20240527	31600	34300	34500	31000	523823	17012152350	00	0.00	N	5	-2700
53	20240520	34300	35900	36750	34000	295719	10472622950	00	0.00	N	5	-2000
54	20240513	36300	39550	40500	35400	384239	14390250000	00	0.00	N	5	-2650
55	20240507	38950	40900	41300	38600	163964	6586885850	00	0.00	N	5	-1100
56	20240429	40050	39550	40650	38400	162074	6418260550	00	0.00	N	2	650
57	20240422	39400	39550	39950	36600	288766	11064089700	00	0.00	N	5	-550
58	20240415	39950	41800	43200	39050	351438	14532697050	00	0.00	N	5	-2100
59	20240408	42050	44300	44550	41000	473598	20309124600	00	0.00	N	5	-2850
60	20240401	44900	52700	52800	40500	1665623	75838674600	00	0.00	N	5	-7100
61	20240325	52000	48800	52900	47850	722383	36609313000	00	0.00	N	2	3200
62	20240318	48800	50000	51100	47650	547245	27087586100	00	0.00	N	5	-1200
63	20240311	50000	51200	56300	49400	1514645	79689255500	00	0.00	N	5	-3300
64	20240304	53300	47700	54800	47550	2386019	123373667050	00	0.00	N	2	6450
65	20240226	46850	46250	49000	45500	512017	24212906650	00	0.00	N	5	-250
66	20240219	47100	44100	49800	43850	1034735	48885836850	00	0.00	N	2	3000
67	20240213	44100	44300	46500	43500	416271	18766838450	00	0.00	N	2	200
68	20240205	43900	43050	44750	41300	213668	9286521450	00	0.00	N	2	850
69	20240129	43050	42950	45350	40900	326642	13991594650	00	0.00	N	5	-400
70	20240122	43450	45750	46050	42300	427209	19075223850	00	0.00	N	5	-1000
71	20240115	44450	42450	44500	39900	401290	16983841350	00	0.00	N	2	2150
72	20240108	42300	43500	45550	42050	348917	15293810800	00	0.00	N	5	-850
73	20240102	43150	45650	46600	42400	322728	14232211450	00	0.00	N	5	-2500
74	20231226	45650	45400	45850	43750	186088	8329796850	00	0.00	N	2	750
75	20231218	44900	48000	48800	44500	469130	21726754350	00	0.00	N	5	-2900
76	20231211	47800	48250	50800	46800	620422	30393389750	00	0.00	N	5	-50
77	20231204	47850	52100	52200	45300	531818	25550159200	00	0.00	N	5	-4250
78	20231127	52100	49200	53400	48400	873718	45079642000	00	0.00	N	2	2850
79	20231120	49250	52300	52600	48100	639189	32074962900	00	0.00	N	5	-3350
80	20231113	52600	51100	54700	48000	1237656	64181724650	00	0.00	N	2	100
81	20231106	52500	48800	53300	47300	1351285	69010969800	00	0.00	N	2	4400
82	20231030	48100	45250	49200	41900	790369	36032495350	00	0.00	N	2	2250
83	20231023	45850	46000	50600	44500	935855	44302484800	00	0.00	N	5	-250
84	20231016	46100	44950	48950	42550	832838	38462318350	00	0.00	N	2	350
85	20231010	45750	42500	46650	41050	345297	15181145800	00	0.00	N	2	3400
86	20231004	42350	43650	44000	41450	183628	7823489950	00	0.00	N	5	-1800
87	20230925	44150	42000	44800	41350	199817	8506750950	00	0.00	N	2	1700
88	20230918	42450	50200	50800	41600	660124	30325740450	00	0.00	N	5	-9850
89	20230911	52300	48900	54000	48000	1221619	62462257400	00	0.00	N	2	3400
90	20230904	48900	52900	56300	47650	2029692	105710669500	00	0.00	N	5	-2400
91	20230828	51300	43400	52500	42450	1472645	70278747050	00	0.00	N	2	8100
92	20230821	43200	45050	47350	41600	1345254	59330754600	00	0.00	N	5	-1000
93	20230814	44200	42500	45500	40500	885603	38287798900	00	0.00	N	2	950
94	20230807	43250	45900	47150	42300	1079436	48011374550	00	0.00	N	5	-3450
95	20230731	46700	56800	58000	45650	2074648	107119488200	00	0.00	N	5	-8300
96	20230724	55000	55100	55900	47100	3135075	162521349000	00	0.00	N	5	-100
97	20230717	55100	57500	61500	53100	2838035	161314631800	00	0.00	N	5	-3400
98	20230710	58500	55000	70900	54100	4710219	290115051900	00	0.00	N	2	2500
99	20230703	56000	51700	64800	51100	4427587	257661328700	00	0.00	N	2	4700
100	20230626	51300	46300	52100	41850	5101887	238106345800	00	0.00	N	2	4950
101	20230619	46350	43350	47500	40150	4749176	206002560350	00	0.00	N	2	1250
102	20230612	45100	35800	47700	35750	6690020	281466643950	00	0.00	N	2	10600
103	20230605	34500	27600	36450	26750	5804108	195716231950	00	0.00	N	2	6850
104	20230530	27650	29200	29650	27150	313458	8820195050	00	0.00	N	5	-900
105	20230522	28550	25450	30050	25100	820351	22812863400	00	0.00	N	2	3350
106	20230515	25200	24850	25400	22400	337580	8027064550	00	0.00	N	2	100
107	20230508	25100	24700	27000	24700	259602	6702843450	00	0.00	N	2	550
108	20230502	24550	24500	25150	24200	92471	2281473750	00	0.00	N	2	50
109	20230424	24500	26400	26450	24200	277756	6926209950	00	0.00	N	5	-1800
110	20230417	26300	27200	27500	25500	380665	10088844800	00	0.00	N	5	-1050
111	20230410	27350	28800	29900	27150	542941	15361940950	00	0.00	N	5	-1300
112	20230403	28650	31200	31250	27450	479846	13820927750	00	0.00	N	5	-2200
113	20230327	30850	29700	32600	28150	1058248	32074851850	00	0.00	N	2	1450
114	20230320	29400	27300	29600	26500	747854	20948795450	00	0.00	N	2	2750
115	20230313	26650	26700	27250	24450	597663	15555193050	00	0.00	N	5	-450
116	20230306	27100	27350	27750	25700	513268	13727831550	00	0.00	N	5	-200
117	20230227	27300	28850	28850	26850	383874	10657677700	00	0.00	N	5	-2150
118	20230220	29450	29400	31150	27800	879326	25983637400	00	0.00	N	2	450
119	20230213	29000	23300	30200	23300	2548210	71489194100	00	0.00	N	2	6000
120	20230206	23000	23450	23900	22750	89423	2086732800	00	0.00	N	5	-400
121	20230130	23400	23100	23500	22150	81231	1857207700	00	0.00	N	2	350
122	20230125	23050	22400	24100	22250	90463	2093627550	00	0.00	N	2	1200
123	20230116	21850	22400	22400	21350	37549	814173000	00	0.00	N	5	-350
124	20230109	22200	21800	22700	21700	68117	1508852550	00	0.00	N	2	500
125	20230102	21700	20950	21950	20550	78711	1682621650	00	0.00	N	2	500
126	20221226	21200	21050	21300	20400	137399	2845464900	00	0.00	N	2	150
127	20221219	21050	22100	22450	20800	63854	1373746400	00	0.00	N	5	-1200
128	20221212	22250	22950	24250	22000	102346	2334244800	00	0.00	N	5	-550
129	20221205	22800	23550	23900	22100	39087	892341550	00	0.00	N	5	-750
130	20221128	23550	23600	24300	23000	59748	1411522850	00	0.00	N	5	-50
131	20221121	23600	24100	24100	23000	61677	1451105950	00	0.00	N	5	-500
132	20221114	24100	23200	24500	23200	59842	1432068700	00	0.00	N	2	550
133	20221107	23550	21150	24200	21150	141251	3256676450	00	0.00	N	2	2350
134	20221031	21200	21400	21900	20600	73129	1558243300	00	0.00	N	5	-100
135	20221024	21300	21100	22550	21100	81343	1772173150	00	0.00	N	2	400
136	20221017	20900	20900	21650	20700	50684	1068982850	00	0.00	N	5	-150
137	20221011	21050	20600	21500	19950	73142	1511213800	00	0.00	N	5	-200
138	20221004	21250	20200	21750	19800	49254	1022902700	00	0.00	N	2	1550
139	20220926	19700	22350	22700	19600	144518	3008223350	00	0.00	N	5	-3200
140	20220919	22900	24300	24550	22550	89539	2109184700	00	0.00	N	5	-1550
141	20220913	24450	24200	25600	23750	133170	3301572500	00	0.00	N	2	400
142	20220905	24050	23900	24450	23300	65625	1559693450	00	0.00	N	2	150
143	20220829	23900	22550	24200	22200	122305	2857560050	00	0.00	N	2	550
144	20220822	23350	23550	23650	22500	75057	1729213700	00	0.00	N	5	-400
145	20220816	23750	25500	25650	23700	75360	1856107800	00	0.00	N	5	-1300
146	20220808	25050	25700	25700	24200	169151	4217175000	00	0.00	N	5	-550
147	20220801	25600	24450	26150	24250	185037	4708574900	00	0.00	N	2	1050
148	20220725	24550	22450	25100	22400	257390	6176434500	00	0.00	N	2	1950
149	20220718	22600	21950	24400	21850	403463	9440570650	00	0.00	N	2	1000
150	20220711	21600	22400	23100	21050	131299	2849427850	00	0.00	N	5	-650
151	20220704	22250	21150	24300	20350	556257	12497043700	00	0.00	N	2	1000
152	20220627	21250	22200	23400	20900	177210	3964591750	00	0.00	N	5	-350
153	20220620	21600	23600	23750	20300	234922	5136304000	00	0.00	N	5	-2000
154	20220613	23600	26000	26450	22900	317103	7766366800	00	0.00	N	5	-3250
155	20220607	26850	29200	29200	26400	219131	6032517100	00	0.00	N	5	-2450
156	20220530	29300	31400	31400	29200	200697	6031151150	00	0.00	N	5	-1700
157	20220523	31000	30950	31800	30150	409264	12728859650	00	0.00	N	2	450
158	20220516	30550	29700	31150	28900	469098	14093321800	00	0.00	N	2	1400
159	20220509	29150	28550	29400	25350	686755	18860570200	00	0.00	N	2	300
160	20220502	28850	29300	29300	27000	356945	10083982450	00	0.00	N	5	-450
161	20220425	29300	29300	29300	29300	0	0	00	0.00	N	3	0
162	20220418	29300	29300	29300	29300	0	0	00	0.00	N	3	0
163	20220411	29300	29300	29300	29300	0	0	00	0.00	N	3	0
164	20220404	29300	29800	30200	29200	162096	4784481800	00	0.00	N	5	-250
165	20220328	29550	30300	31800	29550	525028	15986247400	00	0.00	N	5	-950
166	20220321	30500	29600	31150	29250	722887	21834435050	00	0.00	N	2	1750
167	20220314	28750	27650	29150	26400	616379	16979572350	00	0.00	N	2	950
168	20220307	27800	29300	29300	27500	428755	12107381700	00	0.00	N	5	-1750
169	20220228	29550	29500	30200	28150	564747	16501759450	00	0.00	N	5	-150
170	20220221	29700	31400	31700	28900	715599	21667729600	00	0.00	N	5	-2200
171	20220214	31900	30150	32300	30100	893643	27884102350	00	0.00	N	2	850
172	20220207	31050	34700	35150	30900	1491440	48528920050	00	0.00	N	5	-3450
173	20220203	34500	34000	34950	31700	887516	29564500300	00	0.00	N	2	1450
174	20220124	33050	32500	34000	30300	2816621	90937153850	00	0.00	N	2	400
175	20220117	32650	24350	33850	23700	4371900	133446024950	00	0.00	N	2	8450
176	20220110	24200	25000	25050	23850	175297	4279028150	00	0.00	N	5	-950
177	20220103	25150	27000	27150	24500	278174	7141616150	00	0.00	N	5	-1700
178	20211227	26850	26150	27100	25700	219678	5782668550	00	0.00	N	2	900
179	20211220	25950	24700	26050	24450	270733	6864070750	00	0.00	N	2	1100
180	20211213	24850	24450	24950	24000	172426	4214834350	00	0.00	N	2	400
181	20211206	24450	24450	25600	24300	211510	5265497950	00	0.00	N	5	-250
182	20211129	24700	23500	25000	22500	484458	11500887050	00	0.00	N	2	50
183	20211122	24650	26500	27950	24350	792954	20943780150	00	0.00	N	5	-1300
184	20211115	25950	26200	26950	25200	450858	11768494200	00	0.00	N	2	50
185	20211108	25900	26000	26000	23800	241215	6042954100	00	0.00	N	5	-100
186	20211101	26000	26650	26900	25700	138980	3642768250	00	0.00	N	5	-900
187	20211025	26900	25800	27500	25400	233366	6231703950	00	0.00	N	2	800
188	20211018	26100	25800	27100	25400	268983	7081670950	00	0.00	N	2	550
189	20211012	25550	23550	25800	23100	194461	4723234500	00	0.00	N	2	1850
190	20211005	23700	24900	24950	23000	294627	7052399450	00	0.00	N	5	-1650
191	20210927	25350	27550	27800	25250	380453	9995692200	00	0.00	N	5	-2250
192	20210923	27600	28000	28600	27550	204034	5708635950	00	0.00	N	5	-650
193	20210913	28250	29250	29400	27550	379363	10787978250	00	0.00	N	5	-1150
194	20210906	29400	29200	31250	28650	1122471	33649430750	00	0.00	N	2	200
195	20210830	29200	27150	30500	26950	1441862	42192514900	00	0.00	N	2	2400
196	20210823	26800	26250	28000	25950	318510	8600380300	00	0.00	N	2	550
197	20210817	26250	25600	28000	25400	516330	13890244100	00	0.00	N	2	400
198	20210809	25850	27300	28000	25500	306796	8281961250	00	0.00	N	5	-1450
199	20210802	27300	27400	28000	27050	236984	6513928250	00	0.00	N	5	-100
200	20210726	27400	26550	27800	26100	287418	7747992000	00	0.00	N	2	1100
201	20210719	26300	26050	26600	25600	159901	4185743950	00	0.00	N	2	100
202	20210712	26200	25700	27200	25650	165980	4383680050	00	0.00	N	2	450