KissMeData/144510/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	19830	20050	21050	19530	120383	2409642105	00	0.00	N	5	-220
3	20250507	20050	22000	22000	19910	67868	1367810060	00	0.00	N	5	-650
4	20250428	20700	21150	21550	20350	66868	1405042475	00	0.00	N	5	-500
5	20250421	21200	20700	21950	20500	125972	2689767825	00	0.00	N	2	500
6	20250414	20700	18650	20750	18650	174946	3434015580	00	0.00	N	2	2090
7	20250407	18610	20100	20400	16940	560248	10367046845	00	0.00	N	5	-2340
8	20250331	20950	20400	21700	20000	212368	4382056950	00	0.00	N	3	0
9	20250324	20950	22200	22450	20850	187535	4065590100	00	0.00	N	5	-1300
10	20250317	22250	22950	23400	22100	207066	4694389825	00	0.00	N	5	-700
11	20250310	22950	23600	24200	22000	364394	8332300125	00	0.00	N	5	-550
12	20250304	23500	22650	24800	22000	365918	8690921250	00	0.00	N	2	950
13	20250224	22550	24100	24750	22400	378912	9037523800	00	0.00	N	5	-1500
14	20250217	24050	22550	25100	22350	614703	14718758600	00	0.00	N	2	1500
15	20250210	22550	21950	22800	21750	143846	3193461500	00	0.00	N	2	200
16	20250203	22350	22100	23200	21050	196460	4340075250	00	0.00	N	2	250
17	20250131	22100	23150	23250	22050	66612	1488825300	00	0.00	N	5	-1050
18	20250120	23150	24050	24100	22800	151035	3526119650	00	0.00	N	5	-850
19	20250113	24000	24550	25000	23500	185464	4463192150	00	0.00	N	5	-650
20	20250106	24650	24250	25550	24100	213860	5303484150	00	0.00	N	2	350
21	20241230	24300	22600	24400	22600	103861	2458548350	00	0.00	N	2	1200
22	20241223	23100	23700	24300	22550	165920	3902625300	00	0.00	N	5	-400
23	20241216	23500	24950	26450	23500	271624	6737463100	00	0.00	N	5	-1150
24	20241209	24650	22750	24700	21250	416992	9568600950	00	0.00	N	2	1200
25	20241202	23450	25550	25850	22650	444907	10615280250	00	0.00	N	5	-2100
26	20241125	25550	25650	26800	25000	482018	12326509650	00	0.00	N	3	0
27	20241118	25550	26350	27300	25500	366968	9611091650	00	0.00	N	5	-950
28	20241111	26500	33200	33350	25750	583396	16624030150	00	0.00	N	5	-6900
29	20241104	33400	33750	35900	33100	239673	8224322450	00	0.00	N	5	-350
30	20241028	33750	34100	34900	33000	223294	7551908650	00	0.00	N	5	-150
31	20241021	33900	36500	37700	33600	406885	14627965000	00	0.00	N	5	-2400
32	20241014	36300	33500	38000	33050	674168	24110852700	00	0.00	N	2	3500
33	20241007	32800	32600	33050	31450	117609	3795354400	00	0.00	N	2	600
34	20240930	32200	32000	32650	30900	104532	3313689650	00	0.00	N	2	100
35	20240923	32100	34950	35100	32050	201418	6734600350	00	0.00	N	5	-2500
36	20240919	34600	32850	35000	32750	109066	3734055600	00	0.00	N	2	2050
37	20240909	32550	30550	34200	29800	284784	9254897400	00	0.00	N	2	1950
38	20240902	30600	35450	35500	30200	223517	7240414500	00	0.00	N	5	-4450
39	20240826	35050	34500	35200	32750	215179	7367430450	00	0.00	N	2	900
40	20240819	34150	33300	34700	32900	186466	6301471100	00	0.00	N	2	900
41	20240812	33250	31500	33500	31250	139265	4482139200	00	0.00	N	2	1950
42	20240805	31300	30550	31950	26500	356498	10621226200	00	0.00	N	2	200
43	20240729	31100	32900	33100	30950	160188	5106033550	00	0.00	N	5	-1400
44	20240722	32500	33950	35650	32300	274130	9228747450	00	0.00	N	5	-650
45	20240715	33150	33700	33800	31550	207250	6771611750	00	0.00	N	2	150
46	20240708	33000	30050	33950	29950	404313	13011632000	00	0.00	N	2	2700
47	20240701	30300	27850	32550	27850	429802	12947418150	00	0.00	N	2	2100
48	20240624	28200	31200	32500	27700	365274	10681739900	00	0.00	N	5	-3300
49	20240617	31500	32100	32800	31300	132232	4214651850	00	0.00	N	5	-600
50	20240610	32100	34150	34150	32000	187521	6142449650	00	0.00	N	5	-2100
51	20240603	34200	34300	35250	33650	83030	2851051850	00	0.00	N	2	300
52	20240527	33900	36000	36200	32900	230573	7884458050	00	0.00	N	5	-2250
53	20240520	36150	36800	37150	35700	115874	4202417000	00	0.00	N	5	-650
54	20240513	36800	36500	37400	35550	103219	3756975700	00	0.00	N	2	600
55	20240507	36200	37650	38450	35950	125376	4646488800	00	0.00	N	5	-1350
56	20240429	37550	38000	38750	37350	113936	4346999450	00	0.00	N	5	-50
57	20240422	37600	36500	38500	36200	153268	5751905250	00	0.00	N	2	1500
58	20240415	36100	37300	38900	35500	174395	6390005350	00	0.00	N	5	-1850
59	20240408	37950	38250	38750	36850	165758	6256298500	00	0.00	N	5	-750
60	20240401	38700	43150	43150	38700	285785	11545285250	00	0.00	N	5	-3300
61	20240325	42000	44900	45650	41600	324454	14123490850	00	0.00	N	5	-2850
62	20240318	44850	42800	45750	42350	354932	15696375250	00	0.00	N	2	2100
63	20240311	42750	47800	47950	42350	426841	19316167100	00	0.00	N	5	-3550
64	20240304	46300	39900	47100	39750	677001	29864914200	00	0.00	N	2	6600
65	20240226	39700	41750	42450	39700	290274	11899726400	00	0.00	N	5	-1500
66	20240219	41200	38100	41700	37900	357490	14263658300	00	0.00	N	2	3150
67	20240213	38050	38950	39650	37300	185629	7073148600	00	0.00	N	5	-700
68	20240205	38750	41050	41250	38500	162068	6452087950	00	0.00	N	5	-2050
69	20240129	40800	40550	41500	38550	332980	13326747500	00	0.00	N	2	400
70	20240122	40400	40100	42200	39250	285299	11551270000	00	0.00	N	2	550
71	20240115	39850	44850	45700	39450	384541	16118463650	00	0.00	N	5	-5100
72	20240108	44950	45400	47200	43600	401585	18259143900	00	0.00	N	5	-350
73	20240102	45300	45250	48800	44150	823179	38400407200	00	0.00	N	5	-200
74	20231226	45500	45050	46650	42400	681526	30199084850	00	0.00	N	2	1450
75	20231218	44050	34450	44950	33550	2452612	101302188450	00	0.00	N	2	10400
76	20231211	33650	32650	34500	31200	291643	9560178250	00	0.00	N	2	1050
77	20231204	32600	32200	32900	31100	166467	5321558650	00	0.00	N	2	1050
78	20231127	31550	32600	33150	31300	131945	4205692150	00	0.00	N	5	-900
79	20231120	32450	32050	33600	31800	186724	6095083200	00	0.00	N	2	300
80	20231113	32150	31100	32850	30100	203994	6426696700	00	0.00	N	2	1900
81	20231106	30250	30100	32000	29850	333547	10354194400	00	0.00	N	2	750
82	20231030	29500	29550	30200	28750	271795	7984244450	00	0.00	N	5	-350
83	20231023	29850	28500	30600	28500	308332	9081090200	00	0.00	N	2	1050
84	20231016	28800	30500	31300	28450	380746	11290054100	00	0.00	N	5	-1800
85	20231010	30600	31200	32000	30200	248340	7697063850	00	0.00	N	5	-700
86	20231004	31300	32500	32550	30000	409463	12680653400	00	0.00	N	5	-2100
87	20230925	33400	37000	37000	33050	281122	9729670350	00	0.00	N	5	-3200
88	20230918	36600	38800	39700	36050	252998	9565661700	00	0.00	N	5	-2550
89	20230911	39150	35850	42650	35850	956418	38111810550	00	0.00	N	2	3200
90	20230904	35950	36850	37750	35600	248636	9041377600	00	0.00	N	5	-1150
91	20230828	37100	38400	39050	37000	187331	7094676050	00	0.00	N	5	-500
92	20230821	37600	37500	39350	37200	204635	7811063100	00	0.00	N	2	400
93	20230814	37200	39950	40400	37050	227774	8733484350	00	0.00	N	5	-2450
94	20230807	39650	37800	40550	36900	290453	11279788950	00	0.00	N	2	1450
95	20230731	38200	36700	39750	36400	334726	12747871600	00	0.00	N	2	1500
96	20230724	36700	39550	39550	34550	440133	16080609250	00	0.00	N	5	-2850
97	20230717	39550	37200	40200	37100	310839	12008540700	00	0.00	N	2	1700
98	20230710	37850	36450	38650	35650	220001	8208626900	00	0.00	N	2	1450
99	20230703	36400	39200	40200	36300	321504	12242120200	00	0.00	N	5	-2800
100	20230626	39200	38600	39550	37750	186600	7239038200	00	0.00	N	2	550
101	20230619	38650	41300	42800	38500	429209	17188379150	00	0.00	N	5	-2650
102	20230612	41300	44900	44900	41000	409986	17369097350	00	0.00	N	5	-3600
103	20230605	44900	47500	47500	44550	196359	8936429350	00	0.00	N	5	-1700
104	20230530	46600	46200	47800	45100	254302	11839522850	00	0.00	N	2	500
105	20230522	46100	44000	46750	44000	334440	15209191700	00	0.00	N	2	1800
106	20230515	44300	43600	44450	42200	210171	9089006800	00	0.00	N	2	300
107	20230508	44000	44750	45600	44000	230831	10308403600	00	0.00	N	5	-650
108	20230502	44650	42550	44850	42000	191569	8353067950	00	0.00	N	2	1950
109	20230424	42700	43050	43450	40850	292177	12272083650	00	0.00	N	3	0
110	20230417	42700	48350	48350	42650	422754	19106710200	00	0.00	N	5	-5500
111	20230410	48200	44400	49250	42600	667422	30780407350	00	0.00	N	2	3900
112	20230403	44300	41450	45650	40450	630470	27363068300	00	0.00	N	2	2800
113	20230327	41500	40950	42350	39800	326507	13477300050	00	0.00	N	2	1100
114	20230320	40400	42100	42800	40000	298591	12259968150	00	0.00	N	5	-1450
115	20230313	41850	42800	43400	39900	391052	16255924100	00	0.00	N	5	-1650
116	20230306	43500	44900	45600	43500	339308	15093762500	00	0.00	N	5	-800
117	20230227	44300	45000	45250	43600	198673	8788552650	00	0.00	N	5	-700
118	20230220	45000	45800	47500	44700	268981	12402805200	00	0.00	N	5	-950
119	20230213	45950	47600	47600	45600	223304	10396627650	00	0.00	N	5	-1650
120	20230206	47600	49000	50500	47500	259546	12652384900	00	0.00	N	5	-1350
121	20230130	48950	46800	49700	45750	429962	20700591850	00	0.00	N	2	2100
122	20230125	46850	47500	47600	46600	104845	4936590300	00	0.00	N	5	-50
123	20230116	46900	46250	47750	45150	246467	11478662750	00	0.00	N	2	700
124	20230109	46200	47150	48250	44900	339165	15708455050	00	0.00	N	5	-650
125	20230102	46850	48000	48700	44300	225870	10410252700	00	0.00	N	5	-300
126	20221226	47150	48650	50900	46950	186024	9110385300	00	0.00	N	5	-1450
127	20221219	48600	49750	50400	47450	180673	8847432400	00	0.00	N	5	-1100
128	20221212	49700	49800	51700	49050	229564	11574340450	00	0.00	N	5	-250
129	20221205	49950	48200	51600	47600	301256	14973254400	00	0.00	N	2	1750
130	20221128	48200	48550	50300	45650	271788	13061793450	00	0.00	N	5	-550
131	20221121	48750	50200	50800	47200	215198	10486586850	00	0.00	N	5	-1450
132	20221114	50200	47650	52700	47000	494452	24936129800	00	0.00	N	2	2900
133	20221107	47300	44700	47700	44300	412554	18893784700	00	0.00	N	2	2850
134	20221031	44450	45150	48600	43200	461028	20962904400	00	0.00	N	2	150
135	20221024	44300	43900	45650	43900	206071	9242832000	00	0.00	N	2	1250
136	20221017	43050	42550	46000	42100	253542	11203328650	00	0.00	N	5	-500
137	20221011	43550	43800	44450	41150	267790	11426592050	00	0.00	N	5	-1450
138	20221004	45000	47600	48150	45000	237804	11023237650	00	0.00	N	5	-1350
139	20220926	46350	48500	49100	45900	336382	15859803100	00	0.00	N	5	-2950
140	20220919	49300	52200	53900	49150	332610	17081839450	00	0.00	N	5	-3200
141	20220913	52500	55600	57000	52500	227937	12329131800	00	0.00	N	5	-1800
142	20220905	54300	56000	56600	53800	233168	12803537700	00	0.00	N	5	-2100
143	20220829	56400	56600	59200	56200	284360	16267567400	00	0.00	N	5	-2400
144	20220822	58800	61000	61800	56900	405406	23976312500	00	0.00	N	5	-3400
145	20220816	62200	64900	65200	61200	385123	24292486200	00	0.00	N	5	-2700
146	20220808	64900	71000	72300	64400	804188	54785106400	00	0.00	N	5	-5100
147	20220801	70000	61100	71200	57800	1050850	68882932400	00	0.00	N	2	9500
148	20220725	60500	60300	63000	59100	290156	17654324900	00	0.00	N	2	700
149	20220718	59800	60700	62600	58600	319793	19415993300	00	0.00	N	5	-200
150	20220711	60000	59700	62800	59200	412802	25040641400	00	0.00	N	2	800
151	20220704	59200	54200	61800	52500	565255	33197003700	00	0.00	N	2	5700
152	20220627	53500	57400	59500	53000	387303	21897958900	00	0.00	N	5	-3700
153	20220620	57200	55300	58600	50700	492171	26549827000	00	0.00	N	2	2200
154	20220613	55000	58900	59500	52800	376366	21043159000	00	0.00	N	5	-5600
155	20220607	60600	61900	62400	60300	207252	12717224000	00	0.00	N	5	-1400
156	20220530	62000	62900	63700	61700	187527	11758623100	00	0.00	N	5	-100
157	20220523	62100	60500	65500	60500	445286	27990454300	00	0.00	N	2	1100
158	20220516	61000	59000	61600	56500	294148	17388301400	00	0.00	N	2	2600
159	20220509	58400	59600	60900	56300	394211	22915610600	00	0.00	N	5	-1700
160	20220502	60100	65100	65800	59900	282278	17760544200	00	0.00	N	5	-6700
161	20220425	66800	64400	68800	62000	624464	40485671900	00	0.00	N	2	1100
162	20220418	65700	68100	72400	65600	497282	33926163200	00	0.00	N	5	-2700
163	20220411	68400	69900	70800	67700	287382	19770249400	00	0.00	N	5	-1300
164	20220404	69700	71600	72700	68600	226909	15992933400	00	0.00	N	5	-1700
165	20220328	71400	73800	75900	71300	260715	19079962800	00	0.00	N	5	-2400
166	20220321	73800	78600	78700	73000	289504	21745735900	00	0.00	N	5	-4700
167	20220314	78500	73500	78700	69500	448937	33307185700	00	0.00	N	2	5200
168	20220307	73300	69200	74200	66300	364864	25816667400	00	0.00	N	2	3300
169	20220228	70000	68000	71500	66800	270250	18680748800	00	0.00	N	2	1500
170	20220221	68500	67600	69400	66300	280520	19021834600	00	0.00	N	5	-300
171	20220214	68800	67000	72000	65100	508495	34661295200	00	0.00	N	2	600
172	20220207	68200	70200	74000	68000	436944	30901036700	00	0.00	N	5	-1700
173	20220203	69900	71100	73000	69100	154877	10940897200	00	0.00	N	2	700
174	20220124	69200	76900	78700	66300	670334	48030063200	00	0.00	N	5	-9600
175	20220117	78800	96600	96600	76900	777830	65912881500	00	0.00	N	5	-17800
176	20220110	96600	95600	97400	93100	322226	30642168800	00	0.00	N	2	1200
177	20220103	95400	101700	102100	94000	378992	36999992600	00	0.00	N	5	-6300
178	20211227	101700	96200	103200	96200	480487	47823836400	00	0.00	N	2	5100
179	20211220	96600	104300	105800	94000	704150	69768925200	00	0.00	N	5	-8200
180	20211213	104800	107500	114200	104800	853296	92683266900	00	0.00	N	5	-3300
181	20211206	108100	94900	109900	92900	774107	80101925400	00	0.00	N	2	13200
182	20211129	94900	96000	97300	91300	436015	40936212100	00	0.00	N	5	-3000
183	20211122	97900	102900	104400	93900	586858	57535968700	00	0.00	N	5	-4800
184	20211115	102700	119300	125400	102200	1041618	116740563000	00	0.00	N	5	-16700
185	20211108	119400	118400	125800	113400	779658	92805567200	00	0.00	N	2	1300
186	20211101	118100	96000	119000	96000	1127084	124607984000	00	0.00	N	2	21100
187	20211025	97000	101100	103000	96000	387841	38178380700	00	0.00	N	5	-3200
188	20211018	100200	97300	101900	95800	273102	26957668000	00	0.00	N	2	3000
189	20211012	97200	93900	98700	93200	224944	21499032500	00	0.00	N	2	4300
190	20211005	92900	106200	110500	90900	901971	89577272600	00	0.00	N	5	-5300
191	20210927	98200	96200	102400	92000	464302	45096141300	00	0.00	N	2	1500
192	20210923	96700	98000	99500	96500	88089	8593031700	00	0.00	N	5	-2100
193	20210913	98800	99500	101300	97100	275003	27120889100	00	0.00	N	5	-700
194	20210906	99500	108500	108500	99000	324994	33494454000	00	0.00	N	5	-8100
195	20210830	107600	102000	108500	102000	751149	79598266200	00	0.00	N	2	6200
196	20210823	101400	94000	103100	93900	502840	50131296000	00	0.00	N	2	6600
197	20210817	94800	100000	103000	94200	621064	61551751300	00	0.00	N	5	-700
198	20210809	95500	98000	101500	94000	399323	38895374500	00	0.00	N	5	-2500
199	20210802	98000	96500	102500	96400	290070	28721584100	00	0.00	N	2	1500
200	20210726	96500	102500	102500	94800	421525	41142119300	00	0.00	N	5	-5500
201	20210719	102000	109600	116400	99500	1042408	112986944600	00	0.00	N	5	-7600
202	20210712	109600	107600	114000	99800	863868	91683967300	00	0.00	N	2	1900