KissMeData/039130/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	54000	56000	56500	53600	252588	13757526700	00	0.00	N	5	-2000
3	20250310	56000	55300	57200	54700	424160	23859115800	00	0.00	N	2	700
4	20250304	55300	56400	57100	53400	337651	18564458500	00	0.00	N	5	-1800
5	20250224	57100	56500	57900	55400	297998	16907611800	00	0.00	N	2	300
6	20250217	56800	56300	58200	55700	249050	14182312100	00	0.00	N	2	600
7	20250210	56200	56700	58600	56100	400058	22979198900	00	0.00	N	3	0
8	20250203	56200	55000	57500	53900	373957	21042529400	00	0.00	N	2	100
9	20250131	56100	55200	56200	54400	68104	3767923900	00	0.00	N	2	1400
10	20250120	54700	53300	55300	53200	234286	12808612700	00	0.00	N	2	1200
11	20250113	53500	54300	55100	52900	251455	13497540300	00	0.00	N	5	-800
12	20250106	54300	55500	56000	52000	569717	30725315300	00	0.00	N	5	-1100
13	20241230	55400	53400	55900	51600	230577	12529951900	00	0.00	N	5	-100
14	20241223	55500	56200	57700	55200	196671	11029820800	00	0.00	N	5	-200
15	20241216	55700	58500	59000	55100	210249	11966917100	00	0.00	N	5	-2800
16	20241209	58500	55200	59000	52700	398260	22242988500	00	0.00	N	2	1900
17	20241202	56600	59900	60200	55300	486127	28080998000	00	0.00	N	5	-2900
18	20241125	59500	57800	60000	55900	610813	35846426300	00	0.00	N	2	2900
19	20241118	56600	49350	57300	48900	696823	37810490000	00	0.00	N	2	7050
20	20241111	49550	51800	51800	48000	307078	15274839900	00	0.00	N	5	-2250
21	20241104	51800	52100	57300	48950	1364714	71453535900	00	0.00	N	2	3800
22	20241028	48000	46900	49300	46850	155047	7439194200	00	0.00	N	2	1100
23	20241021	46900	50000	51000	46350	236785	11507011750	00	0.00	N	5	-3000
24	20241014	49900	50100	50500	48400	311030	15477950000	00	0.00	N	5	-300
25	20241007	50200	49750	51400	49750	220837	11175685350	00	0.00	N	2	900
26	20240930	49300	50500	51200	49200	157163	7870610600	00	0.00	N	5	-800
27	20240923	50100	47400	51000	47300	287330	14116658550	00	0.00	N	2	2350
28	20240919	47750	49350	49450	47500	158401	7645207950	00	0.00	N	5	-1150
29	20240909	48900	47850	49900	47650	237173	11580838150	00	0.00	N	5	-300
30	20240902	49200	49700	50800	48500	233294	11579388850	00	0.00	N	5	-150
31	20240826	49350	47800	50200	47250	260497	12751234800	00	0.00	N	2	1700
32	20240819	47650	46300	48550	46050	316862	14977407950	00	0.00	N	2	1350
33	20240812	46300	45300	47700	45050	228808	10569590750	00	0.00	N	2	1300
34	20240805	45000	48050	48900	44150	446868	20542090900	00	0.00	N	5	-4200
35	20240729	49200	52000	52000	49050	373724	18796420350	00	0.00	N	5	-2800
36	20240722	52000	55300	55300	51600	312408	16604476100	00	0.00	N	5	-3100
37	20240715	55100	57300	57500	55000	360255	20249531600	00	0.00	N	5	-2200
38	20240708	57300	55300	57400	55100	323492	18302479000	00	0.00	N	2	1800
39	20240701	55500	58800	59300	55300	477163	26827063400	00	0.00	N	5	-3000
40	20240624	58500	59300	61000	58100	467687	27816257400	00	0.00	N	5	-1100
41	20240617	59600	59000	60200	56500	545045	31947710400	00	0.00	N	2	800
42	20240610	58800	57400	59200	56500	370557	21408368700	00	0.00	N	2	1300
43	20240603	57500	57400	58200	56400	246868	14109884400	00	0.00	N	2	300
44	20240527	57200	58100	58200	55200	339558	19258951300	00	0.00	N	5	-100
45	20240520	57300	59600	61200	56300	386266	22648962800	00	0.00	N	5	-1800
46	20240513	59100	60600	60900	59100	331401	19808802400	00	0.00	N	5	-1400
47	20240507	60500	62000	63700	59200	675934	41184597300	00	0.00	N	5	-1200
48	20240429	61700	63400	63500	61000	433175	26937560200	00	0.00	N	5	-2200
49	20240422	63900	58000	64200	57400	859703	52330779400	00	0.00	N	2	6400
50	20240415	57500	54300	59500	52200	532493	29596371300	00	0.00	N	2	2300
51	20240408	55200	56900	57400	54700	332236	18576235600	00	0.00	N	5	-1400
52	20240401	56600	59000	61600	56500	884665	51988125500	00	0.00	N	5	-7900
53	20240325	64500	70000	70600	61000	2038217	131401008300	00	0.00	N	5	-5300
54	20240318	69800	67600	70400	66300	810568	55297419900	00	0.00	N	2	2300
55	20240311	67500	66300	68000	64900	556419	36960856300	00	0.00	N	2	700
56	20240304	66800	66000	68300	65900	470904	31632750500	00	0.00	N	2	1000
57	20240226	65800	63500	67100	62500	495724	32275087300	00	0.00	N	2	2400
58	20240219	63400	61300	64700	61200	583424	36870465000	00	0.00	N	2	3300
59	20240213	60100	65200	65600	59800	575493	35525713000	00	0.00	N	5	-4100
60	20240205	64200	64900	68800	58900	1154785	74590352100	00	0.00	N	5	-1300
61	20240129	65500	61600	66400	60000	974637	61530364700	00	0.00	N	2	4600
62	20240122	60900	58500	61700	57600	580070	34747511300	00	0.00	N	2	2300
63	20240115	58600	56500	59700	55800	711302	41403700300	00	0.00	N	2	2100
64	20240108	56500	54500	58500	52900	781538	44293847100	00	0.00	N	2	2500
65	20240102	54000	52100	55200	50600	334559	17770184700	00	0.00	N	2	1900
66	20231226	52100	53500	54000	51400	126122	6576578900	00	0.00	N	5	-1400
67	20231218	53500	52500	54100	51400	264625	13994927500	00	0.00	N	2	900
68	20231211	52600	52800	53400	52000	222415	11703761400	00	0.00	N	5	-200
69	20231204	52800	54700	54700	52600	251906	13496053100	00	0.00	N	5	-1300
70	20231127	54100	55000	55300	53200	310368	16822800000	00	0.00	N	5	-900
71	20231120	55000	51600	55400	51100	518127	27975400300	00	0.00	N	2	3300
72	20231113	51700	49150	52400	47850	417287	21008679250	00	0.00	N	2	2550
73	20231106	49150	45100	50300	45050	560394	27201042750	00	0.00	N	2	4600
74	20231030	44550	43200	44850	43200	156524	6910497000	00	0.00	N	2	1100
75	20231023	43450	40750	44750	40750	271539	11670348750	00	0.00	N	2	2050
76	20231016	41400	42000	42900	40150	198906	8302440500	00	0.00	N	5	-600
77	20231010	42000	44800	44900	41550	250872	10734965600	00	0.00	N	5	-2100
78	20231004	44100	46550	46650	43750	220629	9756256900	00	0.00	N	5	-2450
79	20230925	46550	46500	48800	46300	143818	6825827100	00	0.00	N	5	-100
80	20230918	46650	46900	49100	46200	239109	11439144050	00	0.00	N	5	-650
81	20230911	47300	47700	47850	46000	240059	11270563150	00	0.00	N	5	-400
82	20230904	47700	48250	49100	47000	258031	12362719000	00	0.00	N	5	-650
83	20230828	48350	49000	49900	48350	292832	14339738350	00	0.00	N	2	100
84	20230821	48250	50300	50400	47800	294399	14370534300	00	0.00	N	5	-2150
85	20230814	50400	53000	54200	49950	522572	27103120250	00	0.00	N	5	-2600
86	20230807	53000	48350	54600	47700	1104126	57473983250	00	0.00	N	2	4350
87	20230731	48650	48200	49550	47750	283378	13769496700	00	0.00	N	2	400
88	20230724	48250	50300	50300	44550	622094	29415084050	00	0.00	N	5	-1950
89	20230717	50200	50500	50800	49300	310425	15506535050	00	0.00	N	5	-800
90	20230710	51000	49050	51600	48650	333078	16867665150	00	0.00	N	2	1900
91	20230703	49100	51000	51600	48350	430280	21510578700	00	0.00	N	5	-1900
92	20230626	51000	51700	52200	49500	362841	18439888450	00	0.00	N	5	-1000
93	20230619	52000	54000	56300	52000	483238	26211941500	00	0.00	N	5	-1900
94	20230612	53900	54000	54300	52500	434274	23164055300	00	0.00	N	5	-100
95	20230605	54000	53000	55000	53000	388418	21057332100	00	0.00	N	2	1200
96	20230530	52800	55300	55400	52300	475046	25527897100	00	0.00	N	5	-2400
97	20230522	55200	55100	56400	54400	360262	19906239300	00	0.00	N	5	-700
98	20230515	55900	55200	56200	53700	436958	23990310000	00	0.00	N	2	700
99	20230508	55200	56000	57000	55000	377419	21063494700	00	0.00	N	5	-600
100	20230502	55800	55100	57400	54200	342896	19106934700	00	0.00	N	2	800
101	20230424	55000	55700	56400	54100	343218	18911534900	00	0.00	N	5	-900
102	20230417	55900	59100	59200	54800	684136	39097317100	00	0.00	N	5	-3000
103	20230410	58900	60300	60400	58100	469316	27621247900	00	0.00	N	5	-1100
104	20230403	60000	61000	62100	59200	413391	25142555500	00	0.00	N	5	-1000
105	20230327	61000	59100	62100	57600	428732	25750846500	00	0.00	N	2	1900
106	20230320	59100	60700	61500	57300	443439	26303435000	00	0.00	N	5	-1900
107	20230313	61000	60000	62000	57400	551486	32809266000	00	0.00	N	2	100
108	20230306	60900	64100	65100	60700	561964	35493682900	00	0.00	N	5	-2900
109	20230227	63800	60200	66700	59100	759461	48553726500	00	0.00	N	2	2900
110	20230220	60900	62500	63100	59900	362135	22163722500	00	0.00	N	5	-1400
111	20230213	62300	63600	63700	61000	450482	28063571200	00	0.00	N	5	-1200
112	20230206	63500	63000	65000	61100	736947	46600593000	00	0.00	N	2	500
113	20230130	63000	63500	64600	62300	404246	25695383600	00	0.00	N	5	-400
114	20230125	63400	65300	65600	62700	387680	24584169700	00	0.00	N	5	-1500
115	20230116	64900	59500	65500	59300	927749	58789621000	00	0.00	N	2	5600
116	20230109	59300	60500	61400	58300	664227	39749497100	00	0.00	N	5	-400
117	20230102	59700	59200	61000	57300	641601	38088292600	00	0.00	N	5	-800
118	20221226	60500	59000	63200	57200	896745	54499398600	00	0.00	N	2	1800
119	20221219	58700	55500	59200	54400	732915	42120800800	00	0.00	N	2	3300
120	20221212	55400	57500	58000	54300	515274	28932578100	00	0.00	N	5	-2100
121	20221205	57500	55100	60400	54700	1159101	67058823500	00	0.00	N	2	3200
122	20221128	54300	50300	57200	49300	845422	45007309200	00	0.00	N	2	4000
123	20221121	50300	51900	52400	49900	415230	20967294200	00	0.00	N	5	-1600
124	20221114	51900	53500	54000	51600	425626	22403626300	00	0.00	N	5	-1100
125	20221107	53000	49550	53100	48800	665943	33985603100	00	0.00	N	2	3400
126	20221031	49600	50900	51200	47150	638350	31214047750	00	0.00	N	5	-200
127	20221024	49800	51200	51200	47500	490265	24091647000	00	0.00	N	5	-400
128	20221017	50200	50300	54400	49850	497955	25759038550	00	0.00	N	5	-1100
129	20221011	51300	52900	53400	49250	637821	32394328700	00	0.00	N	5	-1600
130	20221004	52900	54800	57500	52300	403658	21880202900	00	0.00	N	5	-1000
131	20220926	53900	58500	61000	53200	1094545	62448863200	00	0.00	N	5	-4400
132	20220919	58300	62000	64800	58000	1107936	68126202700	00	0.00	N	5	-3500
133	20220913	61800	58600	62900	58100	914090	55488426700	00	0.00	N	2	5200
134	20220905	56600	56100	58900	53600	676069	38372215300	00	0.00	N	2	600
135	20220829	56000	50600	60400	50500	1591260	91232518000	00	0.00	N	2	3600
136	20220822	52400	49750	54200	48750	836633	43255761200	00	0.00	N	2	2400
137	20220816	50000	51400	51900	50000	288336	14654068700	00	0.00	N	5	-1200
138	20220808	51200	50300	51500	48700	790609	39518763850	00	0.00	N	2	400
139	20220801	50800	50100	51300	49200	551220	27775559250	00	0.00	N	2	950
140	20220725	49850	49850	50400	48500	426576	20993182400	00	0.00	N	5	-250
141	20220718	50100	49200	50600	48750	343162	17077053400	00	0.00	N	2	1100
142	20220711	49000	53100	53200	47500	1047782	51850242200	00	0.00	N	5	-4000
143	20220704	53000	53000	55200	51200	588726	31287111500	00	0.00	N	3	0
144	20220627	53000	54400	56800	51500	593813	32520521400	00	0.00	N	5	-700
145	20220620	53700	66500	66700	53100	986790	56850370700	00	0.00	N	5	-12800
146	20220613	66500	68300	68300	61300	857576	55169784400	00	0.00	N	5	-2700
147	20220607	69200	76300	76300	69000	802687	56833851500	00	0.00	N	5	-6400
148	20220530	75600	74800	76200	73400	361072	27143554800	00	0.00	N	2	1600
149	20220523	74000	69700	74700	68500	648284	46022110700	00	0.00	N	2	4400
150	20220516	69600	72700	73600	68100	564232	39646858200	00	0.00	N	5	-2800
151	20220509	72400	77561	77561	69000	837358	60289648300	00	0.00	N	5	-5258
152	20220502	77658	80589	81566	76095	312699	24567505200	00	0.00	N	5	-3028
153	20220425	80686	79026	81566	77170	325931	25852610000	00	0.00	N	2	488
154	20220418	80198	85766	87329	79710	467593	38692402600	00	0.00	N	5	-5568
155	20220411	85766	86841	87231	81468	448464	37767440000	00	0.00	N	5	-1075
156	20220404	86841	86059	88990	84301	853209	74285520500	00	0.00	N	2	1368
157	20220328	85473	77170	85473	77170	838021	68966985200	00	0.00	N	2	4103
158	20220321	81370	82249	84691	80100	587393	48026275300	00	0.00	N	2	97
159	20220314	81273	84398	86450	79612	905551	74971102000	00	0.00	N	5	-2344
160	20220307	83617	76681	84496	71211	1127204	89652772300	00	0.00	N	2	5470
161	20220228	78147	75216	78537	74532	328921	25319134800	00	0.00	N	2	2931
162	20220221	75216	75021	77072	72774	394643	29642038300	00	0.00	N	5	-293
163	20220214	75509	74142	77756	71406	650085	48748290700	00	0.00	N	5	-1465
164	20220207	76974	76291	79612	74630	942000	72476687800	00	0.00	N	2	781
165	20220203	76193	67890	76584	67304	384648	27876178700	00	0.00	N	2	9475
166	20220124	66718	70918	71211	61736	708561	46561324800	00	0.00	N	5	-4395
167	20220117	71113	74532	74630	70527	282850	20437481600	00	0.00	N	5	-3419
168	20220110	74532	72969	76193	68964	537822	39309471600	00	0.00	N	2	1465
169	20220103	73067	73262	74142	70234	274412	19849370200	00	0.00	N	2	195
170	20211227	72872	72969	75118	71016	365307	26615476900	00	0.00	N	5	-293
171	20211220	73165	70430	74435	68183	496037	35329555600	00	0.00	N	2	2442
172	20211213	70723	77365	77365	69844	670201	48780245400	00	0.00	N	5	-7131
173	20211206	77854	67792	79123	67792	1266436	95514197100	00	0.00	N	2	9085
174	20211129	68769	62029	71016	62029	944924	62689325800	00	0.00	N	2	586
175	20211122	68183	72481	74337	67694	576494	40691625100	00	0.00	N	5	-5372
176	20211115	73555	78244	78244	71406	724719	54126733600	00	0.00	N	5	-4885
177	20211108	78440	79710	82542	77463	710113	56550944100	00	0.00	N	2	2638
178	20211101	75802	82054	82835	75216	717693	56080112300	00	0.00	N	5	-5959
179	20211025	81761	80491	85668	80491	784167	65400122600	00	0.00	N	2	2247
180	20211018	79514	84789	85668	79319	679202	55639166800	00	0.00	N	5	-4884
181	20211012	84398	83812	86547	82249	459993	38868852100	00	0.00	N	2	879
182	20211005	83519	87329	89380	81273	1012282	86242766600	00	0.00	N	5	-1759
183	20210927	85278	86645	88892	83226	746387	64523086500	00	0.00	N	5	-3125
184	20210923	88403	86547	89869	84985	531665	46880803900	00	0.00	N	2	1856
185	20210913	86547	79417	87622	77854	1673379	142389895600	00	0.00	N	2	6642
186	20210906	79905	78830	82152	77658	687833	54955471600	00	0.00	N	2	1172
187	20210830	78733	76193	80100	74923	641814	49840355300	00	0.00	N	2	4298
188	20210823	74435	66327	75509	65057	665989	48273938500	00	0.00	N	2	8108
189	20210817	66327	73849	73849	65350	665968	46079338100	00	0.00	N	5	-7522
190	20210809	73849	78440	79807	72872	651037	49520121700	00	0.00	N	5	-5274
191	20210802	79123	74825	81175	73653	1205283	94127053300	00	0.00	N	2	4005
192	20210726	75118	75705	75705	73555	367686	27476433400	00	0.00	N	5	-293
193	20210719	75411	77267	78537	74044	738363	56283318200	00	0.00	N	5	-2540
194	20210712	77951	73653	78049	73458	603278	46070437900	00	0.00	N	2	4005