KissMeData/086790/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	66000	64300	66200	63800	3224031	209867318350	00	0.00	N	2	2200
3	20250507	63800	65900	66000	63100	2741945	177453921950	00	0.00	N	5	-300
4	20250428	64100	61600	64500	61500	2896856	183145840700	00	0.00	N	2	2900
5	20250421	61200	59100	62200	58900	3076868	186148138206	00	0.00	N	2	2400
6	20250414	58800	55800	59000	55500	2500678	142941675450	00	0.00	N	2	3400
7	20250407	55400	56000	56700	51500	8409597	458606234350	00	0.00	N	5	-3200
8	20250331	58600	60200	61600	58000	3974099	237118157200	00	0.00	N	5	-2700
9	20250324	61300	61800	63200	60700	2138298	132618136050	00	0.00	N	5	-900
10	20250317	62200	60300	62500	60200	3910716	241374587450	00	0.00	N	2	2100
11	20250310	60100	57600	61900	57600	5232277	315588822498	00	0.00	N	2	2100
12	20250304	58000	59900	60200	57600	3303713	194363252676	00	0.00	N	5	-1500
13	20250224	59500	62300	62900	59500	6559896	402855375300	00	0.00	N	5	-2800
14	20250217	62300	61000	63100	60000	3544734	219007376150	00	0.00	N	2	1500
15	20250210	60800	61700	62500	60100	3495571	212978956100	00	0.00	N	5	-800
16	20250203	61600	59700	63700	58800	6166316	377629902900	00	0.00	N	2	1100
17	20250131	60500	60100	60900	59600	1308593	78796480000	00	0.00	N	2	1300
18	20250120	59200	57100	60000	57000	4882758	286823333500	00	0.00	N	2	1900
19	20250113	57300	58300	59300	57000	4426333	256854912400	00	0.00	N	5	-1300
20	20250106	58600	57200	58900	56500	3072067	178344273500	00	0.00	N	2	1600
21	20241230	57000	57800	58300	56600	1604879	91948229800	00	0.00	N	5	-600
22	20241223	57600	57300	59200	57100	2929839	170737682900	00	0.00	N	2	800
23	20241216	56800	59900	60400	56500	6183833	360684383862	00	0.00	N	5	-2900
24	20241209	59700	59200	61300	56400	8184683	479177009842	00	0.00	N	5	-1100
25	20241202	60800	63300	66200	58600	10679384	659420106850	00	0.00	N	5	-1600
26	20241125	62400	63100	64200	61500	5397376	339964772300	00	0.00	N	5	-100
27	20241118	62500	58700	63500	58600	4529871	277067018300	00	0.00	N	2	3400
28	20241111	59100	61100	63200	58500	4660467	282953863850	00	0.00	N	5	-2100
29	20241104	61200	61100	62900	59500	4534266	276500298444	00	0.00	N	2	100
30	20241028	61100	66700	67500	59900	7683054	485941104500	00	0.00	N	5	-5400
31	20241021	66500	66000	69200	63300	5401488	354833790200	00	0.00	N	2	900
32	20241014	65600	62400	67500	62000	5574190	361874149400	00	0.00	N	2	4600
33	20241007	61000	59900	62300	59600	3976504	243730557700	00	0.00	N	2	1500
34	20240930	59500	62000	62100	57400	2522536	149796850800	00	0.00	N	5	-1200
35	20240923	60700	62200	62700	56900	6060965	361453046700	00	0.00	N	5	-900
36	20240919	61600	61900	62700	61200	2293433	141852028500	00	0.00	N	2	900
37	20240909	60700	61600	62400	56900	6140573	364764334400	00	0.00	N	5	-2200
38	20240902	62900	62400	65000	61500	3576195	226196866300	00	0.00	N	2	1000
39	20240826	61900	67300	69300	61900	6138858	393523108762	00	0.00	N	5	-5400
40	20240819	67300	61400	67600	61400	4488881	291129603500	00	0.00	N	2	6300
41	20240812	61000	60800	63200	59700	2813678	172051437400	00	0.00	N	2	700
42	20240805	60300	59500	61000	55900	6340475	372055326734	00	0.00	N	5	-1700
43	20240729	62000	63500	66400	61800	6507675	417338084500	00	0.00	N	5	-1500
44	20240722	63500	62500	65500	60700	4703503	294928835700	00	0.00	N	2	800
45	20240715	62700	63000	63200	60900	3449885	213857154931	00	0.00	N	2	300
46	20240708	62400	65800	66100	61000	4857852	303485508567	00	0.00	N	5	-3800
47	20240701	66200	60000	67800	59700	5273449	339600868600	00	0.00	N	2	5500
48	20240624	60700	59900	61600	58600	3206025	193066686500	00	0.00	N	2	800
49	20240617	59900	58500	60700	57800	2746413	162476683300	00	0.00	N	2	1300
50	20240610	58600	59100	61700	58600	3087428	184848757148	00	0.00	N	5	-1800
51	20240603	60400	62800	63000	58600	3550049	214722296780	00	0.00	N	5	-1300
52	20240527	61700	60600	62900	60300	4150650	256254694682	00	0.00	N	2	600
53	20240520	61100	63600	65300	60200	3382261	212205534800	00	0.00	N	5	-2000
54	20240513	63100	62100	65300	61300	4543095	287397285256	00	0.00	N	2	1000
55	20240507	62100	58500	62900	56800	4336559	259752518900	00	0.00	N	2	4100
56	20240429	58000	60000	61200	56800	3764744	221306755600	00	0.00	N	5	-2000
57	20240422	60000	54400	61200	54300	5709142	331389269753	00	0.00	N	2	7600
58	20240415	52400	54500	56100	51600	6019961	321285901600	00	0.00	N	5	-2600
59	20240408	55000	57900	60400	54000	5691616	326396254010	00	0.00	N	5	-2800
60	20240401	57800	57400	59000	55200	6134025	349541417867	00	0.00	N	2	100
61	20240325	57700	64300	65200	57700	6684081	404720936900	00	0.00	N	5	-6300
62	20240318	64000	61900	65000	60000	7074541	443971733375	00	0.00	N	2	1900
63	20240311	62100	59200	64600	58100	10359838	642234329292	00	0.00	N	2	2400
64	20240304	59700	56900	63200	56900	8050922	483743285753	00	0.00	N	2	3100
65	20240226	56600	56600	57700	52800	9157113	504890105440	00	0.00	N	5	-2300
66	20240219	58900	56600	60000	54200	9683728	555137939785	00	0.00	N	2	3200
67	20240213	55700	56100	57300	52800	6826178	373941194700	00	0.00	N	5	-900
68	20240205	56600	55800	57300	52100	11073058	609949846454	00	0.00	N	2	700
69	20240129	55900	45050	55900	44800	16467278	828904142562	00	0.00	N	2	11050
70	20240122	44850	40850	45050	40850	6231312	270907381336	00	0.00	N	2	3650
71	20240115	41200	41550	42750	40800	4206471	174944263090	00	0.00	N	5	-250
72	20240108	41450	41500	41950	41100	3140595	130217139950	00	0.00	N	5	-50
73	20240102	41500	42750	43100	41100	2929257	123233629150	00	0.00	N	5	-1900
74	20231226	43400	43150	43550	42450	2521342	108583127100	00	0.00	N	2	500
75	20231218	42900	42550	43400	41950	3200783	136779886100	00	0.00	N	5	-50
76	20231211	42950	41500	42950	41250	5044243	212454485410	00	0.00	N	2	1500
77	20231204	41450	41850	42150	41000	3468351	144411917990	00	0.00	N	5	-400
78	20231127	41850	41550	42100	40700	4702257	195272977900	00	0.00	N	2	100
79	20231120	41750	41400	42500	41200	3202124	134035805719	00	0.00	N	2	150
80	20231113	41600	41100	42250	40600	3344266	139209516850	00	0.00	N	2	800
81	20231106	40800	40650	42250	40250	5284543	215503563014	00	0.00	N	2	550
82	20231030	40250	40600	41000	38950	5836273	230787440100	00	0.00	N	5	-950
83	20231023	41200	43400	43400	40900	3832362	161175290097	00	0.00	N	5	-2200
84	20231016	43400	43550	44150	43000	4480589	195417934006	00	0.00	N	5	-100
85	20231010	43500	43150	43800	42200	4122415	177399494150	00	0.00	N	2	700
86	20231004	42800	41950	43150	40750	2789255	116606454500	00	0.00	N	2	350
87	20230925	42450	44500	44600	41900	3175681	136929182000	00	0.00	N	5	-1950
88	20230918	44400	43200	44500	43050	5919864	260195167950	00	0.00	N	2	900
89	20230911	43500	40150	43500	40100	6140720	257406458350	00	0.00	N	2	3350
90	20230904	40150	39300	40200	39300	2638159	105178571950	00	0.00	N	2	650
91	20230828	39500	39050	39800	38800	3675044	144838903550	00	0.00	N	2	750
92	20230821	38750	37750	38850	37650	4014986	153838009250	00	0.00	N	2	1200
93	20230814	37550	38350	38550	37200	3978087	150521161744	00	0.00	N	5	-650
94	20230807	38200	38300	38950	37850	5534403	212227378200	00	0.00	N	5	-350
95	20230731	38550	39950	40150	38250	6207164	242976640050	00	0.00	N	5	-1150
96	20230724	39700	39050	41400	38150	6856843	271794450850	00	0.00	N	2	550
97	20230717	39150	38950	39450	38500	4209200	164076326125	00	0.00	N	5	-150
98	20230710	39300	37700	39400	37650	4609478	177486448000	00	0.00	N	2	1600
99	20230703	37700	39250	40200	37500	4334106	167906790050	00	0.00	N	5	-1500
100	20230626	39200	39900	40400	38750	5718018	226520809566	00	0.00	N	5	-750
101	20230619	39950	40750	41000	39950	4487741	181488334835	00	0.00	N	5	-900
102	20230612	40850	42200	42350	40750	4563066	188005521762	00	0.00	N	5	-1350
103	20230605	42200	41950	42650	41500	4050067	170157042300	00	0.00	N	2	550
104	20230530	41650	41050	41700	40600	3839294	158528887425	00	0.00	N	2	900
105	20230522	40750	41950	42450	40750	3787106	157149793038	00	0.00	N	5	-1350
106	20230515	42100	41150	42150	40800	2874691	119445282500	00	0.00	N	2	1000
107	20230508	41100	42300	42550	40500	5659381	236166126118	00	0.00	N	5	-500
108	20230502	41600	41950	42500	41200	1856640	77557958750	00	0.00	N	5	-350
109	20230424	41950	42100	42350	41200	5294715	221173937123	00	0.00	N	5	-200
110	20230417	42150	42350	42600	41200	3562510	149623147696	00	0.00	N	5	-50
111	20230410	42200	40500	42800	40400	5078950	209862695750	00	0.00	N	2	1400
112	20230403	40800	40850	41550	40000	3408653	139063893000	00	0.00	N	2	100
113	20230327	40700	40400	41200	39800	6176014	250113309100	00	0.00	N	2	350
114	20230320	40350	41250	42700	40300	5334081	220689566400	00	0.00	N	5	-950
115	20230313	41300	42000	42850	40400	6605706	273407069250	00	0.00	N	5	-950
116	20230306	42250	43650	44000	41750	8204295	353681646900	00	0.00	N	5	-1750
117	20230227	44000	45150	46050	43950	4200958	189153173500	00	0.00	N	5	-1300
118	20230220	45300	46300	46850	44500	5007398	228674134300	00	0.00	N	5	-900
119	20230213	46200	49050	49800	43300	9605594	439104416816	00	0.00	N	5	-2650
120	20230206	48850	47700	49750	47150	5776892	279884022650	00	0.00	N	2	250
121	20230130	48600	51000	51700	47150	7570402	372440113550	00	0.00	N	5	-3200
122	20230125	51800	51500	53300	51300	4232325	221020021017	00	0.00	N	2	300
123	20230116	51500	49900	52900	49600	8253502	426065080180	00	0.00	N	2	2000
124	20230109	49500	48800	50000	47350	8296874	402130407719	00	0.00	N	2	700
125	20230102	48800	41550	49400	40100	8063111	365157934775	00	0.00	N	2	6750
126	20221226	42050	44600	45400	41750	4264693	185667713100	00	0.00	N	5	-2600
127	20221219	44650	44700	45450	44300	3073534	137800929700	00	0.00	N	5	-100
128	20221212	44750	45700	47300	43600	5955756	272580752875	00	0.00	N	5	-1700
129	20221205	46450	45450	46900	43500	7677674	346730699072	00	0.00	N	2	900
130	20221128	45550	42850	46100	41750	7331612	325439153537	00	0.00	N	2	2250
131	20221121	43300	41650	43900	41350	4138810	176181536265	00	0.00	N	2	1900
132	20221114	41400	41150	42350	40650	3758276	155295698592	00	0.00	N	3	0
133	20221107	41400	40750	41500	40100	5598477	229232069800	00	0.00	N	2	650
134	20221031	40750	41500	41650	40250	5468132	224705286154	00	0.00	N	5	-600
135	20221024	41350	39450	41400	37450	8973906	355629919931	00	0.00	N	2	2550
136	20221017	38800	37850	40300	37600	5867807	229326115390	00	0.00	N	2	350
137	20221011	38450	37500	38700	36150	4577047	171298757858	00	0.00	N	2	600
138	20221004	37850	35800	38650	35750	4089896	153670182950	00	0.00	N	2	2400
139	20220926	35450	39150	39150	35350	7807036	286148898400	00	0.00	N	5	-3700
140	20220919	39150	39100	39350	37400	5015033	193372408000	00	0.00	N	2	250
141	20220913	38900	37800	39350	37700	5143765	198785442150	00	0.00	N	2	1900
142	20220905	37000	37750	38250	36500	4618859	171712370750	00	0.00	N	5	-700
143	20220829	37700	38000	39250	37350	7896601	301259206779	00	0.00	N	5	-1350
144	20220822	39050	38050	39700	37150	5648497	216653989090	00	0.00	N	2	550
145	20220816	38500	39950	40100	38000	5406294	210467757578	00	0.00	N	5	-1100
146	20220808	39600	38450	40400	38150	6641715	261996665119	00	0.00	N	2	1550
147	20220801	38050	37400	38450	36450	4416361	164579442100	00	0.00	N	2	850
148	20220725	37200	36250	37550	35400	7357820	267421881525	00	0.00	N	2	1050
149	20220718	36150	34550	37400	34400	9487420	343735012690	00	0.00	N	2	2300
150	20220711	33850	37050	37100	33200	7500887	264502749300	00	0.00	N	5	-3350
151	20220704	37200	39500	39800	36350	6924562	260128409410	00	0.00	N	5	-2600
152	20220627	39800	39550	40750	38800	6337116	253079677325	00	0.00	N	5	-500
153	20220620	40300	42500	42800	39500	6939096	282927649240	00	0.00	N	5	-2300
154	20220613	42600	45050	45350	42200	6310226	277821705850	00	0.00	N	5	-3400
155	20220607	46000	47600	47650	45800	3788796	176630432805	00	0.00	N	5	-1600
156	20220530	47600	48950	50800	47350	8399571	412890870311	00	0.00	N	5	-1450
157	20220523	49050	47000	49050	46350	4529577	217350291850	00	0.00	N	2	2100
158	20220516	46950	46150	47100	44650	5668201	261060776441	00	0.00	N	2	1050
159	20220509	45900	47000	47500	44150	5089553	231996251250	00	0.00	N	5	-1200
160	20220502	47100	46550	47500	46150	3207166	149982829900	00	0.00	N	2	100
161	20220425	47000	48750	49350	45850	5341350	252323439990	00	0.00	N	5	-1750
162	20220418	48750	46450	48750	46350	3454617	165034879424	00	0.00	N	2	1850
163	20220411	46900	46400	47450	46100	3957080	185807615550	00	0.00	N	2	550
164	20220404	46350	48850	48850	46050	4545985	214156891800	00	0.00	N	5	-2050
165	20220328	48400	48350	49650	47750	4154421	202299293050	00	0.00	N	5	-950
166	20220321	49350	47550	49950	47000	4334666	211976885700	00	0.00	N	2	1600
167	20220314	47750	46250	48900	45750	6921015	327927026350	00	0.00	N	2	1200
168	20220307	46550	46050	46600	44000	5403465	245275524650	00	0.00	N	5	-200
169	20220228	46750	48550	48850	46050	5654653	267459672650	00	0.00	N	5	-2050
170	20220221	48800	50900	52300	47100	5799813	290268769450	00	0.00	N	5	-3300
171	20220214	52100	50600	52900	48950	6864151	349380771008	00	0.00	N	2	900
172	20220207	51200	46500	51400	45800	8788918	425287495500	00	0.00	N	2	5200
173	20220203	46000	44950	46100	44550	2106984	95296923850	00	0.00	N	2	1000
174	20220124	45000	45500	45550	42600	6479326	285232429250	00	0.00	N	5	-550
175	20220117	45550	45800	47450	44550	6722458	308337780800	00	0.00	N	5	-650
176	20220110	46200	43650	46900	43550	10124854	465159429807	00	0.00	N	2	2750
177	20220103	43450	42050	43500	42000	4928172	211038347650	00	0.00	N	2	1400
178	20211227	42050	44500	44600	42000	5135986	222249052740	00	0.00	N	5	-2400
179	20211220	44450	44500	44700	43950	3463562	153431998375	00	0.00	N	5	-400
180	20211213	44850	43200	44850	43000	3428039	150320724050	00	0.00	N	2	1750
181	20211206	43100	42050	43800	41750	4776247	205759380401	00	0.00	N	2	700
182	20211129	42400	40750	42500	39200	7071183	287029220350	00	0.00	N	2	650
183	20211122	41750	42000	43650	41550	5577757	237970727150	00	0.00	N	5	-750
184	20211115	42500	43550	43950	41800	4832931	207074046725	00	0.00	N	5	-1050
185	20211108	43550	43850	44900	43100	4229777	184784745600	00	0.00	N	5	-250
186	20211101	43800	45300	46000	43400	4586544	204483957350	00	0.00	N	5	-1200
187	20211025	45000	46300	47500	44700	5839990	270266708400	00	0.00	N	5	-1150
188	20211018	46150	44400	46500	44000	4543971	206170699600	00	0.00	N	2	1950
189	20211012	44200	44500	44500	43250	4221445	185479547973	00	0.00	N	5	-400
190	20211005	44600	45350	46000	44400	3821517	172271281358	00	0.00	N	5	-1250
191	20210927	45850	44350	46550	44350	5809315	265300141060	00	0.00	N	2	1000
192	20210923	44850	44000	45450	43700	1642270	73205663450	00	0.00	N	2	450
193	20210913	44400	43300	45650	43300	4705678	210798705400	00	0.00	N	2	900
194	20210906	43500	44400	44600	43100	4895814	214169140400	00	0.00	N	5	-1150
195	20210830	44650	45250	45450	43100	4776901	212603515150	00	0.00	N	5	-500
196	20210823	45150	42250	45500	42100	4909493	216534562250	00	0.00	N	2	3250
197	20210817	41900	44600	45000	41550	4485182	194738954500	00	0.00	N	5	-2750
198	20210809	44650	43850	45650	43700	5656730	252560553050	00	0.00	N	2	1400
199	20210802	43250	43750	44200	42400	4281589	185292237100	00	0.00	N	5	-200
200	20210726	43450	44300	45300	43150	4788090	211338355550	00	0.00	N	5	-650
201	20210719	44100	43250	44750	41800	6664494	287217302900	00	0.00	N	2	300
202	20210712	43800	43200	44100	42700	5104914	221859480350	00	0.00	N	2	1300