KissMeData/058430/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	37950	38350	38750	37800	39553	1509299675	00	0.00	N	5	-400
3	20250428	38350	37300	39200	36400	72978	2751290150	00	0.00	N	2	1200
4	20250421	37150	37000	38400	35800	97636	3600326825	00	0.00	N	2	350
5	20250414	36800	37300	39450	36050	200605	7567340325	00	0.00	N	5	-150
6	20250407	36950	35500	39400	33000	540800	19541813950	00	0.00	N	5	-150
7	20250331	37100	38400	40150	35700	160162	5987657925	00	0.00	N	5	-2000
8	20250324	39100	46550	46550	38500	440234	18634230900	00	0.00	N	5	-6600
9	20250317	45700	44450	52600	43600	2241333	108409652025	00	0.00	N	2	1300
10	20250310	44400	47350	48750	43200	1916484	88289509075	00	0.00	N	5	-2700
11	20250304	47100	36800	52100	36450	4303061	202439574825	00	0.00	N	2	10300
12	20250224	36800	40950	41550	36800	631688	24749972500	00	0.00	N	5	-4600
13	20250217	41400	31500	44000	31500	2791905	111980094800	00	0.00	N	2	9850
14	20250210	31550	31400	32600	30250	149182	4671143450	00	0.00	N	2	50
15	20250203	31500	28250	32000	27450	142698	4292799300	00	0.00	N	2	3000
16	20250131	28500	28700	28850	28350	8823	251903200	00	0.00	N	5	-250
17	20250120	28750	29650	30450	28600	61759	1812536350	00	0.00	N	5	-600
18	20250113	29350	29850	30750	28850	45133	1328305300	00	0.00	N	5	-450
19	20250106	29800	29100	30800	28400	84935	2510911800	00	0.00	N	2	1050
20	20241230	28750	28100	29300	27650	27693	788666550	00	0.00	N	2	100
21	20241223	28650	29200	30100	28600	30414	893893550	00	0.00	N	5	-650
22	20241216	29300	29250	30200	28850	66443	1963004700	00	0.00	N	3	0
23	20241209	29300	27200	29600	25500	137993	3755961200	00	0.00	N	2	1100
24	20241202	28200	30500	30900	27500	107419	3141481900	00	0.00	N	5	-2300
25	20241125	30500	31050	33000	30350	65984	2079717900	00	0.00	N	5	-550
26	20241118	31050	30550	31900	30300	77142	2398561150	00	0.00	N	2	500
27	20241111	30550	36650	36900	29250	168520	5374039500	00	0.00	N	5	-6450
28	20241104	37000	36500	37950	36200	48698	1816379950	00	0.00	N	2	500
29	20241028	36500	36600	37750	35550	48877	1794675150	00	0.00	N	5	-500
30	20241021	37000	38500	38700	36650	37247	1393842250	00	0.00	N	5	-1000
31	20241014	38000	39100	39400	37600	46143	1776555250	00	0.00	N	5	-1100
32	20241007	39100	39400	40950	38750	44131	1760390150	00	0.00	N	5	-300
33	20240930	39400	41100	41450	39150	33678	1352090150	00	0.00	N	5	-1700
34	20240923	41100	40300	42250	39950	68620	2828596300	00	0.00	N	2	900
35	20240919	40200	40500	40500	39500	17998	720371250	00	0.00	N	5	-300
36	20240909	40500	36300	40500	36250	61353	2361319100	00	0.00	N	2	3200
37	20240902	37300	40000	45300	37300	259158	10812322050	00	0.00	N	5	-2850
38	20240826	40150	41150	41550	39500	57688	2324499900	00	0.00	N	5	-950
39	20240819	41100	40350	42700	40050	64630	2653811550	00	0.00	N	2	150
40	20240812	40950	39150	41350	38300	61438	2437201550	00	0.00	N	2	2500
41	20240805	38450	42500	42550	34750	201724	7764253750	00	0.00	N	5	-4200
42	20240729	42650	42400	44300	42400	80636	3501834000	00	0.00	N	5	-100
43	20240722	42750	44950	46650	42600	159706	7149088900	00	0.00	N	5	-2250
44	20240715	45000	45150	46900	44400	108020	4939750300	00	0.00	N	5	-100
45	20240708	45100	45200	47000	44500	100326	4551205200	00	0.00	N	5	-250
46	20240701	45350	46000	47000	45300	104395	4787661200	00	0.00	N	5	-800
47	20240624	46150	47800	48200	45500	117184	5480022050	00	0.00	N	5	-1850
48	20240617	48000	48700	50500	47450	313935	15296530100	00	0.00	N	5	-700
49	20240610	48700	47500	52000	47300	876235	43249771800	00	0.00	N	2	1000
50	20240603	47700	44500	55100	44500	1559640	78072026500	00	0.00	N	2	2700
51	20240527	45000	45100	46100	43750	95897	4292846050	00	0.00	N	5	-100
52	20240520	45100	46500	47400	44900	101381	4656671200	00	0.00	N	5	-1550
53	20240513	46650	46250	50000	46000	271181	13080188450	00	0.00	N	2	400
54	20240507	46250	46000	50900	45700	232773	11119906100	00	0.00	N	2	500
55	20240429	45750	45800	47300	45050	110851	5125150050	00	0.00	N	2	250
56	20240422	45500	46500	48350	45000	450839	21147244200	00	0.00	N	5	-2050
57	20240415	47550	43200	52900	40600	1688012	82608009050	00	0.00	N	2	3950
58	20240408	43600	45400	45500	41700	63720	2804269250	00	0.00	N	5	-1150
59	20240401	44750	47750	48400	44400	137612	6377381600	00	0.00	N	5	-3000
60	20240325	47750	49600	50400	47400	116763	5725172650	00	0.00	N	5	-2350
61	20240318	50100	49250	51000	48900	88092	4413328200	00	0.00	N	2	850
62	20240311	49250	48100	50500	48000	101917	5057202250	00	0.00	N	2	600
63	20240304	48650	49400	50500	48500	112024	5548196950	00	0.00	N	5	-700
64	20240226	49350	50100	51000	48950	81643	4055779750	00	0.00	N	5	-1250
65	20240219	50600	51800	52400	50000	117416	6033914300	00	0.00	N	5	-1500
66	20240213	52100	51300	53300	51100	119708	6239773500	00	0.00	N	2	500
67	20240205	51600	52500	52700	50200	105443	5446921000	00	0.00	N	5	-600
68	20240129	52200	49200	52600	48950	199939	10087720150	00	0.00	N	2	2900
69	20240122	49300	49200	49700	47000	173254	8333127500	00	0.00	N	2	200
70	20240115	49100	52200	52300	48750	177669	8919669850	00	0.00	N	5	-3200
71	20240108	52300	54500	55200	52100	193280	10372834400	00	0.00	N	5	-2300
72	20240102	54600	56600	59600	53900	730859	41369989600	00	0.00	N	5	-2000
73	20231226	56600	50600	64100	49700	2777984	164526894750	00	0.00	N	2	5900
74	20231218	50700	51600	54300	50400	404963	21060608900	00	0.00	N	5	-300
75	20231211	51000	50300	51500	49200	160055	8049941250	00	0.00	N	2	700
76	20231204	50300	51700	52000	48650	183929	9180012600	00	0.00	N	5	-1000
77	20231127	51300	52700	53300	51100	185385	9643056200	00	0.00	N	5	-1800
78	20231120	53100	51600	53700	51600	175686	9256183100	00	0.00	N	2	1600
79	20231113	51500	52700	55700	50800	332716	17564717300	00	0.00	N	5	-400
80	20231106	51900	54800	62100	51300	1579172	90792812300	00	0.00	N	2	1200
81	20231030	50700	47300	51900	46000	329295	16070892350	00	0.00	N	2	2450
82	20231023	48250	50100	54300	46600	473619	23626266800	00	0.00	N	5	-2750
83	20231016	51000	57600	59500	49950	431453	23738262500	00	0.00	N	5	-8000
84	20231010	59000	58300	61000	54100	556678	32407025400	00	0.00	N	2	900
85	20231004	58100	62000	62000	57000	416231	24621135800	00	0.00	N	5	-4600
86	20230925	62700	72000	72700	61000	965678	64061134700	00	0.00	N	5	-10300
87	20230918	73000	73600	85700	71100	8961204	713465477000	00	0.00	N	2	3200
88	20230911	69800	61100	69800	52900	2322950	149800145600	00	0.00	N	2	10400
89	20230904	59400	56600	63600	56600	794978	48290165300	00	0.00	N	2	2500
90	20230828	56900	59100	61700	56400	600313	35646810200	00	0.00	N	5	-1200
91	20230821	58100	54500	60800	53500	637589	36002529000	00	0.00	N	2	3100
92	20230814	55000	59700	61400	54200	453538	25955384900	00	0.00	N	5	-6200
93	20230807	61200	65600	67800	58500	1018340	63445493300	00	0.00	N	5	-4900
94	20230731	66100	71300	77700	63600	1795201	128163271400	00	0.00	N	5	-4600
95	20230724	70700	75500	103700	59500	13575369	1127813097000	00	0.00	N	2	1100
96	20230717	69600	69500	76300	62000	5011350	342818754100	00	0.00	N	2	5600
97	20230710	64000	52700	64000	50100	2658862	155817988400	00	0.00	N	2	11000
98	20230703	53000	52100	56700	51000	900766	48834389900	00	0.00	N	2	1100
99	20230626	51900	52000	54600	49950	573553	29975277150	00	0.00	N	5	-700
100	20230619	52600	51200	53900	48750	1186101	61203883000	00	0.00	N	2	1100
101	20230612	51500	46950	61300	46000	2891634	155988025650	00	0.00	N	2	4750
102	20230605	46750	44900	48100	44500	437001	20261876700	00	0.00	N	2	2550
103	20230530	44200	44050	44600	42300	221605	9605371200	00	0.00	N	2	200
104	20230522	44000	44000	47100	43300	465474	21198811200	00	0.00	N	3	0
105	20230515	44000	45250	46500	43500	465249	20812321100	00	0.00	N	5	-1350
106	20230508	45350	52800	53000	45000	941525	46485930100	00	0.00	N	5	-6950
107	20230502	52300	52100	57500	51000	774728	41794297700	00	0.00	N	2	400
108	20230424	51900	59700	65100	50600	3759506	220607801800	00	0.00	N	5	-9500
109	20230417	61400	49800	78500	49550	9462645	649317915500	00	0.00	N	2	14900
110	20230410	46500	39100	48400	39050	2302695	102095418450	00	0.00	N	2	7500
111	20230403	39000	42100	43300	38800	659815	27057454400	00	0.00	N	5	-2200
112	20230327	41200	32700	44400	32700	3617231	146338390700	00	0.00	N	2	8650
113	20230320	32550	33100	34400	31850	140176	4665975750	00	0.00	N	5	-1050
114	20230313	33600	34900	36200	33100	138271	4732277900	00	0.00	N	5	-2000
115	20230306	35600	36000	38300	34800	347605	12748914550	00	0.00	N	5	-550
116	20230227	36150	34000	36800	33800	165188	5884476850	00	0.00	N	2	1650
117	20230220	34500	36300	37700	34250	289973	10520558450	00	0.00	N	5	-1150
118	20230213	35650	33350	36200	32850	235288	8197899650	00	0.00	N	2	2250
119	20230206	33400	34750	35250	33400	117127	4007640050	00	0.00	N	5	-1750
120	20230130	35150	35100	37200	34000	381576	13512336550	00	0.00	N	2	150
121	20230125	35000	34850	35500	34500	118652	4149669450	00	0.00	N	2	400
122	20230116	34600	34950	35300	33200	106827	3676464650	00	0.00	N	5	-250
123	20230109	34850	32800	35200	31950	171079	5843637450	00	0.00	N	2	2450
124	20230102	32400	32150	33000	29950	146241	4657476800	00	0.00	N	2	200
125	20221226	32200	35450	35550	31500	224981	7544869300	00	0.00	N	5	-3750
126	20221219	35950	33850	39450	32800	1150585	41889545650	00	0.00	N	2	2100
127	20221212	33850	36200	37050	33300	337993	11901345300	00	0.00	N	5	-2550
128	20221205	36400	41750	43050	35600	749774	29629578100	00	0.00	N	5	-5400
129	20221128	41800	29800	49700	28900	4594650	199864265100	00	0.00	N	2	12000
130	20221121	29800	29350	30000	28500	37784	1107796650	00	0.00	N	2	200
131	20221114	29600	30000	31000	29500	76374	2313573850	00	0.00	N	5	-100
132	20221107	29700	28300	30300	28100	79313	2326512100	00	0.00	N	2	1700
133	20221031	28000	27200	29250	26750	62245	1743666650	00	0.00	N	2	1250
134	20221024	26750	28850	28850	26500	64046	1742153050	00	0.00	N	5	-1050
135	20221017	27800	26500	30550	26150	64119	1828994900	00	0.00	N	2	850
136	20221011	26950	28000	28050	26150	82919	2225020650	00	0.00	N	5	-1650
137	20221004	28600	28300	29800	28050	43329	1245330250	00	0.00	N	2	550
138	20220926	28050	31300	31600	27550	119357	3515785150	00	0.00	N	5	-4150
139	20220919	32200	34550	34850	31400	59278	1946754450	00	0.00	N	5	-2800
140	20220913	35000	34450	36600	34250	71697	2551713700	00	0.00	N	2	500
141	20220905	34500	35250	35950	33200	67231	2326843500	00	0.00	N	5	-1100
142	20220829	35600	36200	37550	35600	74123	2704436850	00	0.00	N	5	-1800
143	20220822	37400	37950	38500	36150	75615	2816817600	00	0.00	N	5	-900
144	20220816	38300	41350	42000	38000	136416	5427231050	00	0.00	N	5	-2100
145	20220808	40400	38900	41300	38500	173659	6887534200	00	0.00	N	2	1800
146	20220801	38600	37600	43350	37300	559537	22481538850	00	0.00	N	2	1500
147	20220725	37100	34100	39650	33600	493924	18386018850	00	0.00	N	2	3000
148	20220718	34100	32400	35250	32250	124418	4230939250	00	0.00	N	2	2050
149	20220711	32050	33500	39400	31650	298599	10353425900	00	0.00	N	5	-1400
150	20220704	33450	32950	34200	31250	83627	2762215900	00	0.00	N	2	950
151	20220627	32500	33000	35050	32100	72299	2445165450	00	0.00	N	5	-300
152	20220620	32800	37250	37400	31100	163464	5481136400	00	0.00	N	5	-4350
153	20220613	37150	43500	43600	36300	170789	6692179650	00	0.00	N	5	-7300
154	20220607	44450	46100	46500	44200	42630	1923184950	00	0.00	N	5	-1650
155	20220530	46100	45600	47900	45550	53450	2466892050	00	0.00	N	2	600
156	20220523	45500	46200	47000	44700	64078	2928126000	00	0.00	N	5	-700
157	20220516	46200	46300	47600	44600	87478	4027362550	00	0.00	N	5	-50
158	20220509	46250	49900	50100	45000	113517	5324228000	00	0.00	N	5	-3950
159	20220502	50200	51100	52400	49750	84324	4313451450	00	0.00	N	5	-1700
160	20220425	51900	54200	54200	50300	233245	12213579600	00	0.00	N	5	-3200
161	20220418	55100	52800	56500	50800	351711	19064491700	00	0.00	N	2	2200
162	20220411	52900	50700	53600	48550	227706	11706697800	00	0.00	N	2	2300
163	20220404	50600	50800	51600	49750	136474	6901749450	00	0.00	N	5	-800
164	20220328	51400	52200	54000	51300	271985	14236098500	00	0.00	N	5	-1700
165	20220321	53100	48350	59500	48050	1225934	68440692950	00	0.00	N	2	5150
166	20220314	47950	47350	49350	45900	138987	6613780700	00	0.00	N	2	600
167	20220307	47350	48550	49550	46300	137165	6559480850	00	0.00	N	5	-1100
168	20220228	48450	44050	49800	44050	191633	9140243850	00	0.00	N	2	3950
169	20220221	44500	45650	45750	43800	124343	5560303150	00	0.00	N	5	-800
170	20220214	45300	46200	46500	41800	156364	7015541700	00	0.00	N	5	-1800
171	20220207	47100	48100	48200	46050	175047	8283074200	00	0.00	N	5	-700
172	20220203	47800	50500	51200	47450	213156	10309046200	00	0.00	N	5	-2400
173	20220124	50200	55200	58000	49700	333607	17688721450	00	0.00	N	5	-5700
174	20220117	55900	58200	58200	54200	127781	7184938800	00	0.00	N	5	-2300
175	20220110	58200	59300	61800	57000	272256	16125570300	00	0.00	N	5	-1400
176	20220103	59600	55000	61200	55000	369841	21833762700	00	0.00	N	2	4600
177	20211227	55000	55300	56400	55000	70624	3922624900	00	0.00	N	5	-300
178	20211220	55300	56300	56500	54500	76302	4211819400	00	0.00	N	5	-1000
179	20211213	56300	55500	58600	54800	197262	11169103100	00	0.00	N	2	900
180	20211206	55400	55000	56200	54000	101774	5632468400	00	0.00	N	2	200
181	20211129	55200	52600	55500	51500	233983	12608287300	00	0.00	N	5	-1100
182	20211122	56300	56000	61800	55500	462011	27322952000	00	0.00	N	2	300
183	20211115	56000	56200	57900	55000	176560	9983023000	00	0.00	N	2	300
184	20211108	55700	56700	58500	54400	151992	8512101300	00	0.00	N	5	-1000
185	20211101	56700	56800	59700	56100	223262	12954792000	00	0.00	N	5	-400
186	20211025	57100	58700	60800	57000	212314	12520778300	00	0.00	N	5	-1800
187	20211018	58900	64200	64600	58800	517276	32056928900	00	0.00	N	5	-5700
188	20211012	64600	56100	71500	55100	2135971	143590622300	00	0.00	N	2	8300
189	20211005	56300	59200	60900	53200	228421	12896647100	00	0.00	N	5	-4200
190	20210927	60500	62300	64300	60200	199731	12421883200	00	0.00	N	5	-1800
191	20210923	62300	63500	63700	62000	68136	4252919800	00	0.00	N	5	-1600
192	20210913	63900	64500	66100	62300	214256	13700260200	00	0.00	N	5	-1300
193	20210906	65200	65200	67600	64000	406489	26809750500	00	0.00	N	3	0
194	20210830	65200	63400	67500	63300	365203	23889150700	00	0.00	N	2	2100
195	20210823	63100	60300	67900	58500	534855	34237227700	00	0.00	N	2	2800
196	20210817	60300	65000	65100	59100	353240	21960854100	00	0.00	N	5	-4700
197	20210809	65000	66500	67200	62400	310201	20203573500	00	0.00	N	5	-1500
198	20210802	66500	69800	70200	66200	312163	20935264600	00	0.00	N	5	-3100
199	20210726	69600	70500	72300	67200	643864	45049023800	00	0.00	N	2	200
200	20210719	69400	69100	72400	65000	774205	52999496000	00	0.00	N	5	-1300
201	20210712	70700	79200	82000	70000	1499513	113658076200	00	0.00	N	5	-7300