KissMeData/078340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	38650	40000	40900	37750	343717	13328597950	00	0.00	N	5	-950
3	20250507	39600	40050	40050	38600	93113	3662384925	00	0.00	N	2	250
4	20250428	39350	40050	40200	39000	113963	4510723125	00	0.00	N	5	-350
5	20250421	39700	38850	40250	37750	220016	8612213200	00	0.00	N	2	500
6	20250414	39200	39250	39850	38550	205778	8065408850	00	0.00	N	2	400
7	20250407	38800	41300	41300	35550	368668	14012638000	00	0.00	N	5	-3500
8	20250331	42300	44800	45300	40250	547474	22780398100	00	0.00	N	5	-3650
9	20250324	45950	42500	46700	41500	468147	20642478800	00	0.00	N	2	3150
10	20250317	42800	45600	46750	42550	302070	13386013675	00	0.00	N	5	-2550
11	20250310	45350	43450	46300	41600	381282	16739191300	00	0.00	N	2	1950
12	20250304	43400	44350	46450	43300	149859	6664597525	00	0.00	N	5	-1500
13	20250224	44900	46950	49450	44850	273498	12888502800	00	0.00	N	5	-2050
14	20250217	46950	46750	50400	46350	427517	20525474300	00	0.00	N	2	350
15	20250210	46600	46700	52000	46050	794453	38794605000	00	0.00	N	5	-50
16	20250203	46650	46450	47700	45300	288171	13400121300	00	0.00	N	5	-750
17	20250131	47400	46000	47700	45700	94483	4455503550	00	0.00	N	2	1400
18	20250120	46000	44200	46750	43650	292683	13308724250	00	0.00	N	2	1800
19	20250113	44200	43850	45400	42500	392932	17248075100	00	0.00	N	2	350
20	20250106	43850	46800	47900	43400	432040	19614178350	00	0.00	N	5	-3400
21	20241230	47250	46200	47500	45200	185229	8625347400	00	0.00	N	2	1000
22	20241223	46250	51600	52100	45450	524778	25285369650	00	0.00	N	5	-4750
23	20241216	51000	51900	52000	48250	494341	24953887950	00	0.00	N	5	-300
24	20241209	51300	48100	51700	46800	538348	26378984250	00	0.00	N	2	1500
25	20241202	49800	50900	54000	48000	1244202	63345365200	00	0.00	N	2	900
26	20241125	48900	45600	49200	44450	768919	36177904650	00	0.00	N	2	3850
27	20241118	45050	42550	45250	42050	452220	19811126500	00	0.00	N	2	2300
28	20241111	42750	43150	45600	40200	716737	30306531150	00	0.00	N	5	-1050
29	20241104	43800	44850	46900	43550	559482	25222740100	00	0.00	N	5	-950
30	20241028	44750	37850	44950	37700	638550	27051986300	00	0.00	N	2	7400
31	20241021	37350	37600	38800	36650	228011	8574448900	00	0.00	N	2	50
32	20241014	37300	40700	41450	36000	381263	14794165250	00	0.00	N	5	-3800
33	20241007	41100	42950	43600	41000	227882	9689635750	00	0.00	N	5	-2100
34	20240930	43200	42600	44100	41100	248258	10662458009	00	0.00	N	2	600
35	20240923	42600	38600	42800	38450	630603	25741548100	00	0.00	N	2	4000
36	20240919	38600	38500	40300	38350	163177	6428813050	00	0.00	N	2	150
37	20240909	38450	36300	38750	34550	384789	13864472600	00	0.00	N	2	1750
38	20240902	36700	41350	41450	36450	307846	11715395200	00	0.00	N	5	-4250
39	20240826	40950	39050	41350	38500	311919	12445977700	00	0.00	N	2	1950
40	20240819	39000	37400	39400	37400	135416	5212141600	00	0.00	N	2	1650
41	20240812	37350	38050	38600	36900	129423	4880782300	00	0.00	N	5	-650
42	20240805	38000	38750	39100	34950	351400	13032610800	00	0.00	N	5	-950
43	20240729	38950	38300	39700	37300	209366	8083429050	00	0.00	N	2	700
44	20240722	38250	38700	39800	37050	255330	9776198250	00	0.00	N	5	-650
45	20240715	38900	39250	39700	38100	172349	6716663250	00	0.00	N	5	-250
46	20240708	39150	38000	39800	37950	168765	6572606900	00	0.00	N	2	900
47	20240701	38250	37900	39050	37000	185712	7071154300	00	0.00	N	3	0
48	20240624	38250	36650	40000	36600	291157	11173420950	00	0.00	N	2	1700
49	20240617	36550	38250	38500	36250	345553	12800170300	00	0.00	N	5	-1750
50	20240610	38300	40150	40150	38150	311547	12031462550	00	0.00	N	5	-2000
51	20240603	40300	40350	40850	40000	147613	5963869600	00	0.00	N	2	100
52	20240527	40200	43250	43300	40200	384736	15748552750	00	0.00	N	5	-2900
53	20240520	43100	44050	44050	42000	205451	8846936050	00	0.00	N	5	-1000
54	20240513	44100	42350	44550	41800	243612	10567934500	00	0.00	N	2	1750
55	20240507	42350	41350	45400	41050	426728	18290473100	00	0.00	N	2	1350
56	20240429	41000	38850	41200	38850	133817	5371842150	00	0.00	N	2	2300
57	20240422	38700	38800	39550	38550	122315	4763669750	00	0.00	N	2	250
58	20240415	38450	38900	38950	37750	174424	6691517350	00	0.00	N	5	-600
59	20240408	39050	40100	40400	38950	142530	5635120600	00	0.00	N	5	-950
60	20240401	40000	41300	42250	39850	228618	9323718100	00	0.00	N	5	-1250
61	20240325	41250	41650	44100	40500	352733	15038507350	00	0.00	N	5	-350
62	20240318	41600	41100	42150	41050	190123	7907151800	00	0.00	N	2	500
63	20240311	41100	40200	42650	40150	252158	10515914950	00	0.00	N	2	1000
64	20240304	40100	42850	46250	39550	767898	32240110700	00	0.00	N	5	-2500
65	20240226	42600	44500	45050	42600	171354	7488873500	00	0.00	N	5	-2150
66	20240219	44750	48000	48500	44750	229580	10632897150	00	0.00	N	5	-3450
67	20240213	48200	47650	48650	47150	188359	9030114200	00	0.00	N	2	700
68	20240205	47500	47100	48700	45700	233536	11008428850	00	0.00	N	2	150
69	20240129	47350	45450	48550	45200	330462	15524733600	00	0.00	N	2	1400
70	20240122	45950	43300	47600	42300	268299	12046743150	00	0.00	N	2	2750
71	20240115	43200	46450	46800	42450	224589	9952302650	00	0.00	N	5	-3600
72	20240108	46800	46200	48600	46100	207709	9824841350	00	0.00	N	2	200
73	20240102	46600	48650	48650	46100	170669	8073985300	00	0.00	N	5	-2650
74	20231226	49250	49100	49800	48000	117179	5708552700	00	0.00	N	2	150
75	20231218	49100	50900	51900	49000	252864	12784848650	00	0.00	N	5	-1700
76	20231211	50800	54700	55500	50700	375644	19730524200	00	0.00	N	5	-1800
77	20231204	52600	51400	54300	50500	712994	37703085400	00	0.00	N	2	2000
78	20231127	50600	50400	52000	49450	260304	13192278400	00	0.00	N	2	500
79	20231120	50100	47800	50900	47550	184364	9192545900	00	0.00	N	2	2150
80	20231113	47950	49650	49800	47550	222048	10810385050	00	0.00	N	5	-1250
81	20231106	49200	45950	50200	45250	709550	34168563550	00	0.00	N	2	4250
82	20231030	44950	41950	45200	41950	243363	10570252050	00	0.00	N	2	2600
83	20231023	42350	40850	43650	40100	259081	10815528050	00	0.00	N	2	1200
84	20231016	41150	44250	44550	40000	367877	15447079150	00	0.00	N	5	-3100
85	20231010	44250	44700	45200	43450	144815	6453937200	00	0.00	N	5	-50
86	20231004	44300	44250	45250	42850	146679	6459190600	00	0.00	N	5	-400
87	20230925	44700	43800	45150	43250	157009	6934382650	00	0.00	N	2	500
88	20230918	44200	47550	48200	43550	334579	15437161300	00	0.00	N	5	-3650
89	20230911	47850	47050	48300	46250	363208	17179501700	00	0.00	N	2	1200
90	20230904	46650	47050	47900	45600	358410	16639416800	00	0.00	N	5	-550
91	20230828	47200	47200	48850	46950	223685	10692965200	00	0.00	N	2	300
92	20230821	46900	48850	49700	46400	355250	16925162950	00	0.00	N	5	-1950
93	20230814	48850	51800	51900	47500	313392	15511999350	00	0.00	N	5	-2850
94	20230807	51700	51600	53400	50200	344098	17849690700	00	0.00	N	2	300
95	20230731	51400	54000	55100	50000	614667	32438593400	00	0.00	N	5	-1600
96	20230724	53000	56600	56600	49350	937052	48936431600	00	0.00	N	5	-3100
97	20230717	56100	56900	57400	54800	469431	26260567400	00	0.00	N	5	-900
98	20230710	57000	55400	58900	55000	537858	30646851100	00	0.00	N	2	2200
99	20230703	54800	60600	61200	54600	783248	45346914700	00	0.00	N	5	-5800
100	20230626	60600	69300	70400	60600	971702	63410183300	00	0.00	N	5	-8400
101	20230619	69000	66600	70000	65600	473485	32338078000	00	0.00	N	2	2400
102	20230612	66600	65800	68000	63000	573603	37450503000	00	0.00	N	2	900
103	20230605	65700	66900	68400	65700	275000	18408237100	00	0.00	N	5	-1100
104	20230530	66800	66800	68300	66600	271581	18272944300	00	0.00	N	2	300
105	20230522	66500	67900	69500	66300	386099	26361544700	00	0.00	N	5	-1800
106	20230515	68300	63000	69000	62900	558115	37241536400	00	0.00	N	2	4000
107	20230508	64300	70300	71700	62600	798670	53349014800	00	0.00	N	5	-5800
108	20230502	70100	68500	71200	67500	241821	16906296500	00	0.00	N	2	1700
109	20230424	68400	70300	71300	66900	633826	43459175900	00	0.00	N	5	-2600
110	20230417	71000	76600	78200	70500	873474	64586599000	00	0.00	N	5	-4800
111	20230410	75800	73700	78500	71500	1019521	76061987600	00	0.00	N	2	1300
112	20230403	74500	72800	79700	71700	1774168	134175607700	00	0.00	N	2	2200
113	20230327	72300	70200	73400	68300	1223806	86908562600	00	0.00	N	2	2800
114	20230320	69500	72700	73700	66900	1433778	100232695400	00	0.00	N	5	-4300
115	20230313	73800	67100	73800	65100	1781049	123367537800	00	0.00	N	2	7800
116	20230306	66000	67900	71400	66000	1188823	81447268800	00	0.00	N	5	-1100
117	20230227	67100	67700	69300	66200	597133	40379035000	00	0.00	N	5	-1000
118	20230220	68100	70500	72000	67700	1308026	91170968900	00	0.00	N	5	-1400
119	20230213	69500	64700	75800	60200	7435656	522285177800	00	0.00	N	2	4800
120	20230206	64700	66800	68800	64000	712953	47044804700	00	0.00	N	5	-2400
121	20230130	67100	65400	68300	64200	508929	33828941200	00	0.00	N	2	1900
122	20230125	65200	65300	67600	64700	423856	27912159600	00	0.00	N	2	1000
123	20230116	64200	63700	65800	63200	636616	41086092400	00	0.00	N	2	1100
124	20230109	63100	61300	63900	61200	454820	28428374500	00	0.00	N	2	2600
125	20230102	60500	60300	61300	56500	543426	32103231100	00	0.00	N	2	900
126	20221226	59600	58200	63900	57400	772837	46912547400	00	0.00	N	2	1500
127	20221219	58100	62100	62900	58100	563733	33927377800	00	0.00	N	5	-3900
128	20221212	62000	63400	64900	61700	531705	33752569500	00	0.00	N	5	-1500
129	20221205	63500	64200	64300	60300	747783	46595204900	00	0.00	N	2	100
130	20221128	63400	63500	64700	61300	871405	54804638400	00	0.00	N	2	600
131	20221121	62800	63300	64900	60000	1171860	73446746500	00	0.00	N	5	-100
132	20221114	62900	68300	68400	61100	3099427	196804639500	00	0.00	N	5	-9700
133	20221107	72600	74500	78400	68100	1679670	122138409700	00	0.00	N	5	-1300
134	20221031	73900	70900	75000	69500	596033	43573495300	00	0.00	N	2	4700
135	20221024	69200	69900	71000	66600	634940	43880766300	00	0.00	N	2	700
136	20221017	68500	71400	78500	68500	961901	69685868700	00	0.00	N	5	-4900
137	20221011	73400	75000	75800	68400	568427	40869796300	00	0.00	N	5	-3400
138	20221004	76800	79300	82100	76100	455947	35803607000	00	0.00	N	5	-500
139	20220926	77300	77300	80200	74100	1001952	77225862300	00	0.00	N	5	-1300
140	20220919	78600	91900	92000	78200	1100570	93043310100	00	0.00	N	5	-15000
141	20220913	93600	90400	99500	85600	1768501	163455452200	00	0.00	N	2	4800
142	20220905	88800	80400	89600	80200	869670	74013470800	00	0.00	N	2	8400
143	20220829	80400	74800	82900	74700	637520	50541317500	00	0.00	N	2	1300
144	20220822	79100	80500	83500	78700	1052122	85094083300	00	0.00	N	5	-2400
145	20220816	81500	85100	94100	78700	2521403	216950579800	00	0.00	N	5	-2000
146	20220808	83500	83100	89200	81300	1269664	107941717600	00	0.00	N	5	-100
147	20220801	83600	78100	86600	75600	1481291	121461501900	00	0.00	N	2	6900
148	20220725	76700	75600	77600	74100	409227	30936295800	00	0.00	N	2	600
149	20220718	76100	73300	79200	73000	514108	39401766700	00	0.00	N	2	4200
150	20220711	71900	74900	78000	70900	474472	35109196100	00	0.00	N	5	-3200
151	20220704	75100	71200	77400	68900	462915	34255618600	00	0.00	N	2	3900
152	20220627	71200	75900	75900	70300	467761	34523510200	00	0.00	N	5	-3700
153	20220620	74900	78100	78200	69100	711568	52080394400	00	0.00	N	5	-2400
154	20220613	77300	85800	85900	74100	719644	57407940900	00	0.00	N	5	-10700
155	20220607	88000	87900	88700	86000	321401	28074889300	00	0.00	N	3	0
156	20220530	88000	85200	89200	85000	391692	34235205300	00	0.00	N	2	3800
157	20220523	84200	82400	90700	79800	1137071	96373577000	00	0.00	N	2	2100
158	20220516	82100	81400	82600	76100	785863	62332798800	00	0.00	N	2	700
159	20220509	81400	90700	91600	76400	1318388	108835469700	00	0.00	N	5	-10200
160	20220502	91600	93900	98900	91400	407280	38503181900	00	0.00	N	5	-4200
161	20220425	95800	99200	101000	93100	711078	68473911300	00	0.00	N	5	-5600
162	20220418	101400	108900	109000	99600	794021	82235013300	00	0.00	N	5	-7100
163	20220411	108500	111700	111700	100000	1169831	122682824900	00	0.00	N	5	-3300
164	20220404	111800	110300	122100	110300	1177337	137192084600	00	0.00	N	2	800
165	20220328	111000	119400	120400	107800	951059	108587846700	00	0.00	N	5	-8300
166	20220321	119300	118400	125000	115400	1002527	119643494600	00	0.00	N	2	100
167	20220314	119200	118000	121500	109000	1122293	130263898600	00	0.00	N	2	4600
168	20220307	114600	107800	117000	105400	656213	73386311300	00	0.00	N	2	3600
169	20220228	111000	107800	117700	107600	594210	67177915900	00	0.00	N	2	2500
170	20220221	108500	109800	112200	107000	839195	92035061800	00	0.00	N	5	-4200
171	20220214	112700	117800	120600	104200	1801613	199207252600	00	0.00	N	5	-10000
172	20220207	122700	133200	138800	116500	1955020	251730684200	00	0.00	N	5	-5200
173	20220203	127900	123500	130300	121300	449444	56304961600	00	0.00	N	2	7400
174	20220124	120500	135100	140700	119100	1621532	212305693400	00	0.00	N	5	-16100
175	20220117	136600	127400	140400	127400	1226881	164228952000	00	0.00	N	2	7100
176	20220110	129500	138700	140700	127100	1634741	216897291900	00	0.00	N	5	-11600
177	20220103	141100	157600	163500	134200	2500514	365622697900	00	0.00	N	5	-17100
178	20211227	158200	161300	173800	152800	3057023	503833951600	00	0.00	N	5	-2800
179	20211220	161000	154000	168400	149800	2604273	413862169700	00	0.00	N	2	7300
180	20211213	153700	147000	158700	137800	2456626	361399927700	00	0.00	N	2	6200
181	20211206	147500	143500	152800	133000	3220643	462242790400	00	0.00	N	5	-700
182	20211129	148200	155900	173100	138700	4900074	763040282800	00	0.00	N	5	-12600
183	20211122	160800	164100	169500	144400	5359164	841143169900	00	0.00	N	5	-7700
184	20211115	168500	172800	181300	167000	4335782	755569588900	00	0.00	N	5	-5400
185	20211108	173900	125400	183300	123200	14359723	2361869676900	00	0.00	N	2	48900
186	20211101	125000	133600	135100	120000	2708271	349002741100	00	0.00	N	5	-3500
187	20211025	128500	125100	134600	117100	3545658	455302677800	00	0.00	N	2	4500
188	20211018	124000	102300	127700	100500	4420841	519066809700	00	0.00	N	2	23000
189	20211012	101000	96700	102200	94800	289461	28441491200	00	0.00	N	2	3300
190	20211005	97700	94000	104200	92900	675828	66920268000	00	0.00	N	2	1900
191	20210927	95800	100500	101800	94500	375142	36776189600	00	0.00	N	5	-4700
192	20210923	100500	103500	103500	99200	146707	14758451200	00	0.00	N	5	-2200
193	20210913	102700	101000	102700	99600	237328	23991464000	00	0.00	N	2	1600
194	20210906	101100	103300	104700	99000	363300	36921703300	00	0.00	N	5	-2200
195	20210830	103300	104500	104600	101500	338547	34906566000	00	0.00	N	3	0
196	20210823	103300	99000	106300	98900	369036	38014828300	00	0.00	N	2	4500
197	20210817	98800	105800	105900	98100	494186	50138873200	00	0.00	N	5	-7000
198	20210809	105800	115300	116100	105100	486628	53866671800	00	0.00	N	5	-9500
199	20210802	115300	113800	116500	108400	566072	63863546200	00	0.00	N	2	1500
200	20210726	113800	119900	122700	113000	706588	82661198800	00	0.00	N	5	-6100
201	20210719	119900	119800	122500	116700	520799	61903863800	00	0.00	N	2	100
202	20210712	119800	119200	120600	116200	545317	64602218600	00	0.00	N	2	1600