KissMeData/253450/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	45650	44700	46100	43000	423558	18714478550	00	0.00	N	2	950
3	20250414	44700	47250	47250	43400	498658	22390506600	00	0.00	N	5	-2350
4	20250407	47050	48200	48950	44100	684307	31466342100	00	0.00	N	5	-3550
5	20250331	50600	49500	50800	47000	564512	27636545150	00	0.00	N	2	800
6	20250324	49800	47900	50800	46900	475497	23316031750	00	0.00	N	2	1900
7	20250317	47900	46550	48300	45500	403301	18973920450	00	0.00	N	2	1350
8	20250310	46550	49400	49450	46300	766470	36665013725	00	0.00	N	5	-2900
9	20250304	49450	50500	50800	48000	764257	37609079125	00	0.00	N	5	-1950
10	20250224	51400	48150	52400	48000	1463325	73312749750	00	0.00	N	2	2200
11	20250217	49200	41150	51700	39650	3360296	164316007350	00	0.00	N	2	8100
12	20250210	41100	38250	42650	38050	772198	31724231900	00	0.00	N	2	2850
13	20250203	38250	37250	38600	36300	338821	12737229150	00	0.00	N	2	700
14	20250131	37550	38000	38100	37500	49352	1865367800	00	0.00	N	5	-250
15	20250120	37800	39800	39950	37100	436584	16601471350	00	0.00	N	5	-1850
16	20250113	39650	39700	40700	38050	519837	20464547750	00	0.00	N	5	-550
17	20250106	40200	42350	42850	39900	538081	22008591750	00	0.00	N	5	-2150
18	20241230	42350	43500	44200	41700	184587	7905003900	00	0.00	N	5	-1600
19	20241223	43950	46500	46700	43000	355725	15987465900	00	0.00	N	5	-1700
20	20241216	45650	48000	48600	45650	381490	17884328100	00	0.00	N	5	-2200
21	20241209	47850	44850	49400	43700	676466	31699468100	00	0.00	N	2	2350
22	20241202	45500	49500	50400	44600	618520	29534438850	00	0.00	N	5	-3650
23	20241125	49150	44700	49700	44700	1189118	56816213250	00	0.00	N	2	4650
24	20241118	44500	43500	46450	42900	814193	36807160400	00	0.00	N	2	1250
25	20241111	43250	40800	43700	37700	674048	27768683700	00	0.00	N	2	2250
26	20241104	41000	40900	44150	40100	751750	31916348000	00	0.00	N	2	200
27	20241028	40800	38500	41000	38000	317814	12673273350	00	0.00	N	2	2150
28	20241021	38650	36250	39450	36250	265364	10078789700	00	0.00	N	2	2400
29	20241014	36250	37750	39350	36100	259448	9802514000	00	0.00	N	5	-1500
30	20241007	37750	38300	38600	37200	131046	4974416850	00	0.00	N	5	-550
31	20240930	38300	37850	38550	36500	136219	5139337750	00	0.00	N	2	800
32	20240923	37500	35150	38000	35000	197051	7218839600	00	0.00	N	2	2000
33	20240919	35500	35050	35900	34850	68858	2434180350	00	0.00	N	2	450
34	20240909	35050	34500	35850	34100	169369	5964682350	00	0.00	N	2	150
35	20240902	34900	37550	37600	33800	392942	13856957050	00	0.00	N	5	-2800
36	20240826	37700	36900	37850	36050	203056	7520456850	00	0.00	N	2	950
37	20240819	36750	34750	38200	34750	245622	8972345350	00	0.00	N	2	2400
38	20240812	34350	35500	35900	34200	196265	6822091200	00	0.00	N	5	-1450
39	20240805	35800	37900	37900	33000	483314	17274852400	00	0.00	N	5	-2100
40	20240729	37900	37850	38500	37450	142930	5428181650	00	0.00	N	2	50
41	20240722	37850	39900	39950	36300	334775	12773607650	00	0.00	N	5	-2250
42	20240715	40100	41300	41300	39900	243064	9797336150	00	0.00	N	5	-1000
43	20240708	41100	40350	41900	40350	196172	8086970100	00	0.00	N	2	350
44	20240701	40750	41850	42950	39950	347899	14335206400	00	0.00	N	5	-800
45	20240624	41550	41450	41950	40900	153266	6326229350	00	0.00	N	2	150
46	20240617	41400	41150	42000	40700	221653	9171476750	00	0.00	N	2	250
47	20240610	41150	41500	42650	41050	312513	13020274050	00	0.00	N	5	-450
48	20240603	41600	45000	45000	41500	298142	12723408950	00	0.00	N	5	-3400
49	20240527	45000	45200	47350	43450	504841	22876438900	00	0.00	N	2	700
50	20240520	44300	45800	45900	43200	254066	11233516150	00	0.00	N	5	-1300
51	20240513	45600	46450	46850	44700	279835	12819655850	00	0.00	N	5	-850
52	20240507	46450	43050	46950	42650	593869	26939646650	00	0.00	N	2	3600
53	20240429	42850	41500	43000	41400	189574	8029214300	00	0.00	N	2	2000
54	20240422	40850	40900	41800	40750	175893	7233589650	00	0.00	N	2	350
55	20240415	40500	41700	41700	39900	306025	12390410050	00	0.00	N	5	-1500
56	20240408	42000	45100	45100	41950	285613	12318413000	00	0.00	N	5	-2450
57	20240401	44450	46650	46750	43800	429752	19395260200	00	0.00	N	5	-1750
58	20240325	46200	44150	46550	43600	468259	21285827600	00	0.00	N	2	2050
59	20240318	44150	45150	45700	42850	317443	13946475550	00	0.00	N	5	-750
60	20240311	44900	45000	45700	44100	324871	14625193850	00	0.00	N	2	800
61	20240304	44100	45400	46100	41900	595894	25996378500	00	0.00	N	5	-1100
62	20240226	45200	46100	46600	45050	214473	9771265000	00	0.00	N	5	-950
63	20240219	46150	46900	47400	46000	250980	11739018000	00	0.00	N	5	-750
64	20240213	46900	47750	47750	46350	261847	12284952000	00	0.00	N	5	-900
65	20240205	47800	47450	48100	46600	207375	9798509200	00	0.00	N	2	350
66	20240129	47450	47400	47500	45500	270857	12645042900	00	0.00	N	2	50
67	20240122	47400	45700	48100	45300	288914	13523793350	00	0.00	N	2	2250
68	20240115	45150	49300	49300	45050	502693	23403312700	00	0.00	N	5	-3900
69	20240108	49050	50500	51500	49000	334752	16784545700	00	0.00	N	5	-1450
70	20240102	50500	51200	52600	50400	288449	14874337200	00	0.00	N	5	-1000
71	20231226	51500	51700	51800	50400	224956	11478307400	00	0.00	N	2	100
72	20231218	51400	52700	53300	51400	368748	19301054100	00	0.00	N	5	-1400
73	20231211	52800	52900	53200	51800	372473	19588064000	00	0.00	N	2	100
74	20231204	52700	52900	53400	50900	496468	25850787800	00	0.00	N	5	-1500
75	20231127	54200	56400	56400	53300	437993	23858946600	00	0.00	N	5	-2200
76	20231120	56400	54500	56900	54500	345089	19268724200	00	0.00	N	2	1300
77	20231113	55100	56200	56700	53700	535448	29422637700	00	0.00	N	5	-1200
78	20231106	56300	53800	58000	52000	1315354	73319200900	00	0.00	N	2	3500
79	20231030	52800	48100	53000	48100	509660	25856935700	00	0.00	N	2	4900
80	20231023	47900	46950	49000	46000	448290	21247487800	00	0.00	N	2	100
81	20231016	47800	47200	49850	46300	535761	25792313650	00	0.00	N	2	650
82	20231010	47150	49550	50100	47000	429866	20830580550	00	0.00	N	5	-2450
83	20231004	49600	50500	50900	48850	263958	13086270400	00	0.00	N	5	-1900
84	20230925	51500	50100	52400	50100	278852	14311438100	00	0.00	N	2	1400
85	20230918	50100	51000	52200	49500	360431	18358797900	00	0.00	N	5	-1200
86	20230911	51300	51000	52000	50000	443219	22627114900	00	0.00	N	2	300
87	20230904	51000	52000	52800	50200	353188	18098735100	00	0.00	N	5	-1000
88	20230828	52000	50600	53300	50300	442412	23003472000	00	0.00	N	2	1900
89	20230821	50100	50600	51500	49550	385181	19355337550	00	0.00	N	5	-500
90	20230814	50600	53400	54600	49900	520714	26883013900	00	0.00	N	5	-2400
91	20230807	53000	52200	55000	51100	955466	50761551800	00	0.00	N	2	1300
92	20230731	51700	50400	52700	49350	561954	28809705500	00	0.00	N	2	1600
93	20230724	50100	51000	51200	47600	1053794	52067728800	00	0.00	N	5	-1100
94	20230717	51200	51600	53200	50300	713103	36724576000	00	0.00	N	2	100
95	20230710	51100	49000	51900	48550	817460	41102524500	00	0.00	N	2	1900
96	20230703	49200	53800	54200	48650	1098883	56340555850	00	0.00	N	5	-4400
97	20230626	53600	58000	58200	51500	1862410	101621243700	00	0.00	N	5	-4400
98	20230619	58000	61700	64000	57900	888829	54146539500	00	0.00	N	5	-3000
99	20230612	61000	64400	65500	60500	828283	51964286100	00	0.00	N	5	-2800
100	20230605	63800	64800	65200	63400	491162	31488053700	00	0.00	N	5	-800
101	20230530	64600	64400	66000	64200	369448	24021925600	00	0.00	N	2	600
102	20230522	64000	65800	66700	63900	581105	37962104500	00	0.00	N	5	-2000
103	20230515	66000	63400	66000	62700	478180	30879960400	00	0.00	N	2	2300
104	20230508	63700	68000	68000	63000	983308	63474838600	00	0.00	N	5	-4300
105	20230502	68000	65800	69200	65700	296169	19974216300	00	0.00	N	2	1900
106	20230424	66100	67100	72400	65500	1270647	86215271400	00	0.00	N	5	-1500
107	20230417	67600	70800	71700	67200	632106	43896250900	00	0.00	N	5	-3000
108	20230410	70600	69800	72300	67700	867746	60354680800	00	0.00	N	2	900
109	20230403	69700	70300	70900	68800	646008	45039384100	00	0.00	N	5	-600
110	20230327	70300	73100	73100	69400	590139	41688337300	00	0.00	N	5	-2600
111	20230320	72900	71600	73700	70500	794829	57145780600	00	0.00	N	2	1300
112	20230313	71600	78100	78200	70000	1572056	115453420000	00	0.00	N	5	-8500
113	20230306	80100	82100	82500	77600	1504354	119388103400	00	0.00	N	5	-500
114	20230227	80600	75400	80900	75100	784153	61069842600	00	0.00	N	2	4500
115	20230220	76100	78100	78600	73900	824637	62670388600	00	0.00	N	5	-1400
116	20230213	77500	81900	81900	75400	905276	70678642000	00	0.00	N	5	-3900
117	20230206	81400	81500	84500	79800	1057062	86918806300	00	0.00	N	5	-100
118	20230130	81500	80300	82600	78400	687303	55288769500	00	0.00	N	2	2000
119	20230125	79500	83200	83500	79400	491238	39584342700	00	0.00	N	5	-2400
120	20230116	81900	79500	83700	78300	832688	67004951900	00	0.00	N	2	3100
121	20230109	78800	81200	82700	78000	836888	66654620900	00	0.00	N	5	-2000
122	20230102	80800	88900	89000	78700	1348334	111012743900	00	0.00	N	5	-5200
123	20221226	86000	86900	89000	84900	502449	43538516100	00	0.00	N	5	-800
124	20221219	86800	83400	89400	82800	969580	84121800300	00	0.00	N	2	3000
125	20221212	83800	83200	89300	81800	1547704	133216445600	00	0.00	N	2	700
126	20221205	83100	74500	83100	71600	1120871	87824381000	00	0.00	N	2	9100
127	20221128	74000	73800	76700	71400	953716	70281305000	00	0.00	N	5	-300
128	20221121	74300	70800	76200	67000	1562910	113526000800	00	0.00	N	2	5000
129	20221114	69300	65900	71300	64900	994846	68198309300	00	0.00	N	2	3700
130	20221107	65600	65000	69800	63900	1090451	71816159200	00	0.00	N	2	600
131	20221031	65000	68000	68800	64200	340923	22693931100	00	0.00	N	5	-2700
132	20221024	67700	69700	70100	67500	280794	19363513800	00	0.00	N	2	400
133	20221017	67300	62200	70000	61800	768782	52049177000	00	0.00	N	2	3600
134	20221011	63700	62500	64700	59100	458261	28129198800	00	0.00	N	2	500
135	20221004	63200	67800	68800	62800	408739	26948302200	00	0.00	N	5	-3300
136	20220926	66500	65600	67800	63100	435263	28631017000	00	0.00	N	5	-500
137	20220919	67000	69600	71000	66800	310605	21381756500	00	0.00	N	5	-3000
138	20220913	70000	74800	75100	70000	318175	22841283600	00	0.00	N	5	-3500
139	20220905	73500	74900	77400	71300	441538	32478478600	00	0.00	N	5	-500
140	20220829	74000	73200	76300	73000	310787	23121322300	00	0.00	N	5	-2700
141	20220822	76700	76000	77100	72200	368007	27530570100	00	0.00	N	3	0
142	20220816	76700	80400	81400	76400	283152	22132390200	00	0.00	N	5	-3400
143	20220808	80100	76700	82400	75000	705896	56068458700	00	0.00	N	2	3700
144	20220801	76400	76600	81100	74100	1088859	84901376200	00	0.00	N	3	0
145	20220725	76400	75000	77300	74200	232618	17607889300	00	0.00	N	2	1200
146	20220718	75200	73700	78900	71300	667354	50797575900	00	0.00	N	2	2400
147	20220711	72800	73200	76700	70700	598346	44114795000	00	0.00	N	5	-800
148	20220704	73600	71200	75900	70100	616599	45116020700	00	0.00	N	2	2800
149	20220627	70800	65600	73600	64600	752322	52595582600	00	0.00	N	2	5800
150	20220620	65000	67700	68000	63200	529355	34524606400	00	0.00	N	5	-2100
151	20220613	67100	75400	76700	66600	884957	62313385300	00	0.00	N	5	-11500
152	20220607	78600	80500	80500	77800	375920	29659451200	00	0.00	N	5	-1400
153	20220530	80000	77500	80700	76600	556747	43778492800	00	0.00	N	2	3500
154	20220523	76500	76300	77400	75400	415805	31793118400	00	0.00	N	2	200
155	20220516	76300	80500	81100	75000	670024	51578848800	00	0.00	N	5	-3700
156	20220509	80000	83500	83500	78000	572392	45856967200	00	0.00	N	5	-3500
157	20220502	83500	82100	88000	80800	396428	33475648100	00	0.00	N	2	100
158	20220425	83400	86200	88300	81600	763148	64180276300	00	0.00	N	5	-4200
159	20220418	87600	93100	93700	86500	887103	79009097600	00	0.00	N	5	-6200
160	20220411	93800	91900	94600	88000	744796	68906878400	00	0.00	N	2	1800
161	20220404	92000	92200	92500	88300	397527	35996191900	00	0.00	N	5	-200
162	20220328	92200	90200	93100	89500	355764	32553381400	00	0.00	N	2	1300
163	20220321	90900	90600	91900	88000	425403	38313509000	00	0.00	N	2	300
164	20220314	90600	91200	92700	89000	609158	55394769000	00	0.00	N	5	-200
165	20220307	90800	87900	93000	86400	765534	69002389200	00	0.00	N	2	2700
166	20220228	88100	84900	89300	84300	425706	37079789200	00	0.00	N	2	2700
167	20220221	85400	85600	87900	84000	541152	46483588400	00	0.00	N	5	-200
168	20220214	85600	81100	86200	79600	711829	59455292300	00	0.00	N	2	4100
169	20220207	81500	80100	83900	78200	468678	37987165600	00	0.00	N	2	1600
170	20220203	79900	77200	79900	77200	155588	12276501700	00	0.00	N	2	4000
171	20220124	75900	81800	82100	72300	814627	62715227600	00	0.00	N	5	-6900
172	20220117	82800	86500	87100	81700	545358	45911046300	00	0.00	N	5	-4000
173	20220110	86800	87900	89000	85400	498490	43415563500	00	0.00	N	5	-1100
174	20220103	87900	91600	95400	87200	1001561	92270858600	00	0.00	N	5	-3100
175	20211227	91000	88600	91500	87900	430621	38716979600	00	0.00	N	2	2600
176	20211220	88400	89000	90300	87100	357045	31592021600	00	0.00	N	5	-500
177	20211213	88900	86700	89300	85400	466057	40560175500	00	0.00	N	2	2700
178	20211206	86200	86000	88500	85000	480653	41852596900	00	0.00	N	3	0
179	20211129	86200	84800	88600	83600	664269	56903511800	00	0.00	N	5	-1000
180	20211122	87200	98300	98900	87100	1150642	105375081200	00	0.00	N	5	-9200
181	20211115	96400	89700	98200	88900	1630863	154875551900	00	0.00	N	2	7200
182	20211108	89200	87500	89400	85700	557848	48930155700	00	0.00	N	2	900
183	20211101	88300	86900	88700	86000	691689	60545342500	00	0.00	N	2	2200
184	20211025	86100	95200	95400	85700	1201131	108248293400	00	0.00	N	5	-9300
185	20211018	95400	89300	96600	88500	1888328	177562584600	00	0.00	N	2	6400
186	20211012	89000	92200	92300	87500	661588	58802123700	00	0.00	N	5	-3300
187	20211005	92300	91800	94600	89000	1590004	146268114800	00	0.00	N	2	1500
188	20210927	90800	86000	91100	85500	1464537	130578943600	00	0.00	N	2	5700
189	20210923	85100	82500	85700	81600	307839	25968979700	00	0.00	N	2	2600
190	20210913	82500	83600	84100	81500	368374	30523779100	00	0.00	N	5	-1300
191	20210906	83800	86700	87700	82700	509783	43168410900	00	0.00	N	5	-2800
192	20210830	86600	85800	88600	85800	270219	23504867200	00	0.00	N	2	1000
193	20210823	85600	83000	87200	83000	367480	31537921600	00	0.00	N	2	3100
194	20210817	82500	89100	89200	82200	448400	38598959900	00	0.00	N	5	-6800
195	20210809	89300	91700	91800	88000	490683	44196213600	00	0.00	N	5	-2400
196	20210802	91700	92000	93000	90700	424029	38922046300	00	0.00	N	5	-500
197	20210726	92200	94700	94700	92000	424654	39567792900	00	0.00	N	5	-3000
198	20210719	95200	95000	95400	93500	403701	38146187600	00	0.00	N	3	0
199	20210712	95200	93000	96000	93000	548566	51799527300	00	0.00	N	2	2300