KissMeData/263750/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	37600	37750	38250	34000	1386388	49851543300	00	0.00	N	5	-600
3	20250507	38200	36350	38700	36150	772478	28726016575	00	0.00	N	2	2800
4	20250428	35400	34500	36050	34500	430561	15299158550	00	0.00	N	2	600
5	20250421	34800	33500	35100	33000	481196	16341179875	00	0.00	N	2	1050
6	20250414	33750	31750	33800	31550	447397	14656667675	00	0.00	N	2	2000
7	20250407	31750	32150	32500	29950	780925	24501333175	00	0.00	N	5	-1550
8	20250331	33300	30750	33450	28750	867840	27263864800	00	0.00	N	2	2200
9	20250324	31100	31200	32450	30650	487209	15314415200	00	0.00	N	5	-150
10	20250317	31250	31250	32300	30000	989656	30570533575	00	0.00	N	3	0
11	20250310	31250	31000	31950	30500	648813	20213486275	00	0.00	N	3	0
12	20250304	31250	32200	32750	31150	559242	17801112275	00	0.00	N	5	-1350
13	20250224	32600	32950	34100	32350	835927	27927535600	00	0.00	N	5	-600
14	20250217	33200	32800	34200	31950	864077	28534043700	00	0.00	N	2	400
15	20250210	32800	28750	33650	28750	2606997	83190188750	00	0.00	N	2	3850
16	20250203	28950	28550	30100	28300	1056297	30936366450	00	0.00	N	5	-100
17	20250131	29050	28250	29150	27950	241520	6933266250	00	0.00	N	2	900
18	20250120	28150	28400	28750	27800	543552	15374464000	00	0.00	N	5	-200
19	20250113	28350	28600	29050	28050	659047	18811926950	00	0.00	N	5	-450
20	20250106	28800	28350	29250	28100	919546	26341151650	00	0.00	N	2	200
21	20241230	28600	27250	28650	27000	599980	16871339650	00	0.00	N	2	1350
22	20241223	27250	27400	27950	26750	717928	19658382200	00	0.00	N	2	100
23	20241216	27150	29950	30000	27100	3131551	88927442950	00	0.00	N	5	-2950
24	20241209	30100	35900	37650	30000	5102350	167273966250	00	0.00	N	5	-6500
25	20241202	36600	40100	40400	35850	1533551	57899898150	00	0.00	N	5	-3050
26	20241125	39650	39800	40200	38400	1119802	44019636000	00	0.00	N	5	-100
27	20241118	39750	38600	40650	37250	1375421	53752056700	00	0.00	N	2	1800
28	20241111	37950	38750	39100	34550	1615925	58902787000	00	0.00	N	5	-1300
29	20241104	39250	36950	40150	36950	1487011	58020325750	00	0.00	N	2	2300
30	20241028	36950	38300	39150	36300	1031340	39065229600	00	0.00	N	5	-550
31	20241021	37500	36400	38050	35400	866827	31790152600	00	0.00	N	2	1100
32	20241014	36400	38300	39450	36150	695764	26045324750	00	0.00	N	5	-1900
33	20241007	38300	38650	40100	37500	765116	29577935450	00	0.00	N	5	-400
34	20240930	38700	39600	39750	38000	463313	18024703200	00	0.00	N	5	-300
35	20240923	39000	36350	40100	35550	1211644	46712471250	00	0.00	N	2	2000
36	20240919	37000	37000	37700	35850	823528	30410165200	00	0.00	N	2	350
37	20240909	36650	33550	36650	32200	1593516	54638543850	00	0.00	N	2	2950
38	20240902	33700	34400	34550	31900	1251538	41595860650	00	0.00	N	5	-300
39	20240826	34000	38500	39600	33600	2996936	108459481250	00	0.00	N	5	-8050
40	20240819	42050	44150	45650	38900	3186382	133145477850	00	0.00	N	5	-2450
41	20240812	44500	42600	46150	41850	1003566	44339165650	00	0.00	N	2	1900
42	20240805	42600	40550	44650	36550	1905049	78332926600	00	0.00	N	2	950
43	20240729	41650	44650	46450	41000	1224703	52782376600	00	0.00	N	5	-3000
44	20240722	44650	46050	46950	43800	797818	36018460750	00	0.00	N	5	-1400
45	20240715	46050	47050	47550	44950	750553	34702875700	00	0.00	N	5	-1100
46	20240708	47150	45150	47650	44800	1789612	82891454350	00	0.00	N	2	2000
47	20240701	45150	44200	45200	42800	1157423	50933487850	00	0.00	N	2	1000
48	20240624	44150	44650	46450	43400	1970490	88948797350	00	0.00	N	5	-550
49	20240617	44700	44050	45450	41500	2025740	88374716500	00	0.00	N	2	900
50	20240610	43800	39300	45300	38500	2683204	112273471100	00	0.00	N	2	3600
51	20240603	40200	41450	45400	39950	2557446	107152021300	00	0.00	N	5	-1250
52	20240527	41450	41200	43000	37450	2762082	110613555000	00	0.00	N	2	450
53	20240520	41000	40000	41850	38450	1566557	63348401200	00	0.00	N	2	950
54	20240513	40050	37700	41350	37650	3054982	120027163500	00	0.00	N	2	2750
55	20240507	37300	33150	40750	32300	5543813	210050207500	00	0.00	N	2	4450
56	20240429	32850	30750	33250	30650	853619	27414226350	00	0.00	N	2	2100
57	20240422	30750	28600	31250	28600	1010390	30511898650	00	0.00	N	2	2200
58	20240415	28550	27600	29850	26600	1097426	30554058300	00	0.00	N	2	750
59	20240408	27800	29600	29750	27750	972126	27756170750	00	0.00	N	5	-1650
60	20240401	29450	30250	31250	29250	1052624	31763991650	00	0.00	N	5	-550
61	20240325	30000	29600	30850	29100	1041071	31450755300	00	0.00	N	2	350
62	20240318	29650	28850	30350	28550	1185508	34927102950	00	0.00	N	2	800
63	20240311	28850	28100	30150	27900	1238205	36219142450	00	0.00	N	2	750
64	20240304	28100	30600	31000	27900	2110914	61295565500	00	0.00	N	5	-2250
65	20240226	30350	33200	33600	30350	3937578	121487010150	00	0.00	N	5	-2850
66	20240219	33200	34850	35550	33150	690733	23629217200	00	0.00	N	5	-2200
67	20240213	35400	32700	36400	32300	953916	33039667550	00	0.00	N	2	2450
68	20240205	32950	33950	34300	32750	444096	14814018200	00	0.00	N	5	-1300
69	20240129	34250	33600	34400	32150	939463	31479793800	00	0.00	N	2	650
70	20240122	33600	32500	34150	31550	1042272	34266438250	00	0.00	N	2	1400
71	20240115	32200	36900	37100	32000	1590889	53901691450	00	0.00	N	5	-4700
72	20240108	36900	36700	38350	36550	866653	32525661500	00	0.00	N	3	0
73	20240102	36900	38400	38600	36400	894969	33507600100	00	0.00	N	5	-1850
74	20231226	38750	38300	38950	37850	482705	18558740250	00	0.00	N	2	500
75	20231218	38250	39100	40250	38200	994024	38979942950	00	0.00	N	5	-800
76	20231211	39050	39050	39500	38700	844393	33022014600	00	0.00	N	2	100
77	20231204	38950	38350	39300	37950	1037194	40115400750	00	0.00	N	2	1000
78	20231127	37950	40550	40600	37750	1676573	65016877050	00	0.00	N	5	-2650
79	20231120	40600	41450	42250	40150	943406	38979637250	00	0.00	N	5	-800
80	20231113	41400	43000	43350	40050	2159676	89189694702	00	0.00	N	5	-2150
81	20231106	43550	50500	53600	42500	3753915	179516945550	00	0.00	N	5	-5100
82	20231030	48650	48800	50100	46050	1321727	63605381250	00	0.00	N	2	150
83	20231023	48500	47700	49950	47000	1063084	51745197900	00	0.00	N	2	500
84	20231016	48000	46450	49100	45650	1049794	49855099450	00	0.00	N	2	1450
85	20231010	46550	46250	47600	45650	637092	29623373500	00	0.00	N	2	800
86	20231004	45750	45500	46500	44450	487170	22022297300	00	0.00	N	5	-850
87	20230925	46600	46800	47750	45400	369035	17113798400	00	0.00	N	5	-350
88	20230918	46950	49250	50100	46200	732129	35250936500	00	0.00	N	5	-3050
89	20230911	50000	49650	51100	47550	1383757	68295191550	00	0.00	N	2	550
90	20230904	49450	48800	49900	47300	853376	41799618900	00	0.00	N	2	600
91	20230828	48850	45400	49150	45250	1661311	79576341050	00	0.00	N	2	3900
92	20230821	44950	57300	58100	44700	4549873	223248655100	00	0.00	N	5	-12050
93	20230814	57000	58300	58800	54800	1250597	70349586400	00	0.00	N	5	-900
94	20230807	57900	53800	59800	53500	1913405	107963780000	00	0.00	N	2	4000
95	20230731	53900	55700	56900	52800	1357501	74473727400	00	0.00	N	5	-1800
96	20230724	55700	57800	58500	53800	1747896	97110514800	00	0.00	N	5	-2100
97	20230717	57800	53200	59200	53200	2398771	136689817400	00	0.00	N	2	4100
98	20230710	53700	50300	54200	49500	1405395	73253742450	00	0.00	N	2	3600
99	20230703	50100	53400	53600	48700	1760674	89091713000	00	0.00	N	5	-2500
100	20230626	52600	50800	56000	50700	2617156	140705546200	00	0.00	N	2	1400
101	20230619	51200	51100	53100	50300	1152626	59213150500	00	0.00	N	3	0
102	20230612	51200	49350	52500	49350	1902184	97275473400	00	0.00	N	2	2400
103	20230605	48800	50500	51700	48250	1677637	83619717750	00	0.00	N	5	-2000
104	20230530	50800	46200	51300	45550	2431570	120657195150	00	0.00	N	2	4600
105	20230522	46200	46150	49000	45550	1726523	81348066300	00	0.00	N	2	50
106	20230515	46150	43300	46250	42600	1359347	61420967850	00	0.00	N	2	3350
107	20230508	42800	44950	45650	42600	1314205	58178533500	00	0.00	N	5	-1950
108	20230502	44750	43050	45000	42300	738477	32563762250	00	0.00	N	2	1700
109	20230424	43050	43850	44150	42100	957377	41130237450	00	0.00	N	5	-800
110	20230417	43850	47550	48000	43350	1557038	70040503150	00	0.00	N	5	-3250
111	20230410	47100	46000	49350	43900	2048369	95007181600	00	0.00	N	2	1050
112	20230403	46050	45750	47400	44650	1761549	80740384950	00	0.00	N	5	-200
113	20230327	46250	46250	47150	44050	1684592	77305633400	00	0.00	N	3	0
114	20230320	46250	42900	47250	42550	2579265	114956278600	00	0.00	N	2	3350
115	20230313	42900	40450	43000	39900	1165302	48354751950	00	0.00	N	2	2300
116	20230306	40600	43150	43750	40400	1351088	56903080300	00	0.00	N	5	-2350
117	20230227	42950	44400	45700	42800	1081702	47561690750	00	0.00	N	5	-2050
118	20230220	45000	44700	46850	44050	1128716	51694465350	00	0.00	N	2	250
119	20230213	44750	46750	48100	43300	1755421	79292256250	00	0.00	N	5	-2000
120	20230206	46750	48250	48500	46300	1294557	61185277400	00	0.00	N	5	-1750
121	20230130	48500	46300	49350	44550	1760392	82409918050	00	0.00	N	2	2350
122	20230125	46150	44600	46800	44600	793294	36319341650	00	0.00	N	2	1750
123	20230116	44400	43950	45200	43350	1231731	54591120700	00	0.00	N	2	800
124	20230109	43600	43000	43950	41650	1427858	61254700250	00	0.00	N	2	1050
125	20230102	42550	42300	45900	39550	2333975	99786078000	00	0.00	N	2	600
126	20221226	41950	42200	46300	41500	1756141	76610469500	00	0.00	N	2	50
127	20221219	41900	43950	45150	41750	928515	40417542100	00	0.00	N	5	-2000
128	20221212	43900	44400	47000	43500	1362882	62016444750	00	0.00	N	5	-750
129	20221205	44650	45200	46150	42700	1047152	46473287950	00	0.00	N	5	-100
130	20221128	44750	43800	45450	42250	973493	42898734850	00	0.00	N	2	750
131	20221121	44000	43250	45250	41550	1280886	55849402700	00	0.00	N	2	750
132	20221114	43250	41900	45500	41250	2053038	89282476300	00	0.00	N	2	1400
133	20221107	41850	44600	48200	39650	4640066	197461519750	00	0.00	N	5	-2900
134	20221031	44750	41350	45200	40700	1298111	56025436400	00	0.00	N	2	3950
135	20221024	40800	41350	41650	39750	822368	33164005500	00	0.00	N	2	450
136	20221017	40350	39150	42800	38350	1763123	72114182150	00	0.00	N	5	-350
137	20221011	40700	43850	43850	37350	2182527	86993985300	00	0.00	N	5	-4400
138	20221004	45100	47650	49000	44400	896559	41156188750	00	0.00	N	5	-1550
139	20220926	46650	52300	53100	45600	1627454	79137165150	00	0.00	N	5	-6650
140	20220919	53300	54300	57400	53000	1049614	57430145900	00	0.00	N	5	-700
141	20220913	54000	56000	57500	53700	860402	47931552200	00	0.00	N	5	-1000
142	20220905	55000	53400	55700	53100	871283	47579621700	00	0.00	N	2	900
143	20220829	54100	53900	56800	53200	1197325	65744985400	00	0.00	N	5	-1800
144	20220822	55900	56900	57900	54200	1229667	69462973200	00	0.00	N	5	-1900
145	20220816	57800	56800	58700	56200	1075582	62088551400	00	0.00	N	2	1000
146	20220808	56800	59000	62400	55900	2848587	168361446100	00	0.00	N	5	-2900
147	20220801	59700	53200	60400	51600	2933315	166927086500	00	0.00	N	2	6400
148	20220725	53300	51800	53600	50900	1078234	56491787400	00	0.00	N	2	1200
149	20220718	52100	52300	54700	51800	1349746	71555003600	00	0.00	N	2	300
150	20220711	51800	51700	53100	49500	1682767	86339062000	00	0.00	N	5	-800
151	20220704	52600	49600	53700	47700	1533303	78247414500	00	0.00	N	2	3350
152	20220627	49250	54600	55000	48800	1408771	73467546300	00	0.00	N	5	-4650
153	20220620	53900	56000	56500	50300	2041556	107917947200	00	0.00	N	5	-1700
154	20220613	55600	60000	60800	53600	1997397	113737778400	00	0.00	N	5	-6400
155	20220607	62000	61600	63400	60300	1247476	77254853000	00	0.00	N	2	400
156	20220530	61600	63500	63900	61400	1335078	83728322800	00	0.00	N	5	-1000
157	20220523	62600	60900	64700	59500	2559432	159029526900	00	0.00	N	2	2300
158	20220516	60300	58800	60400	56100	2326832	136112290700	00	0.00	N	2	2000
159	20220509	58300	61000	63100	57200	4375933	261825150000	00	0.00	N	5	-4000
160	20220502	62300	65900	70500	62100	5495889	365148540000	00	0.00	N	5	-5900
161	20220425	68200	93700	98900	66100	17911613	1404119887600	00	0.00	N	5	-25600
162	20220418	93800	106900	108000	90200	4365405	424140735600	00	0.00	N	5	-13400
163	20220411	107200	98800	109900	96500	4131834	422678710300	00	0.00	N	2	8500
164	20220404	98700	100300	107000	98400	2560486	263691583300	00	0.00	N	5	-2600
165	20220328	101300	105600	105600	98100	2165774	218409207500	00	0.00	N	5	-4000
166	20220321	105300	107200	110900	103300	1891639	202427984400	00	0.00	N	5	-1600
167	20220314	106900	98700	106900	93400	2493282	248635535600	00	0.00	N	2	8400
168	20220307	98500	95500	109100	95400	3271577	335883063900	00	0.00	N	3	0
169	20220228	98500	94300	102300	93800	1641746	161774039100	00	0.00	N	2	3800
170	20220221	94700	92000	97600	92000	1682797	159849633600	00	0.00	N	2	100
171	20220214	94600	91500	103300	90200	5119462	494561195600	00	0.00	N	2	800
172	20220207	93800	99400	99600	93000	2479839	238344699900	00	0.00	N	5	-4000
173	20220203	97800	94400	98800	91200	1124171	107180064600	00	0.00	N	2	3600
174	20220124	94200	112500	112700	90700	4324990	430238897700	00	0.00	N	5	-19800
175	20220117	114000	113400	117200	106700	1962241	219199647100	00	0.00	N	2	200
176	20220110	113800	119000	120600	108700	2384704	275448371300	00	0.00	N	5	-5600
177	20220103	119400	139500	141800	116200	3526195	444613925700	00	0.00	N	5	-18900
178	20211227	138300	127500	141700	127200	4204699	570510874200	00	0.00	N	2	11800
179	20211220	126500	121700	128800	120900	2339466	292973044700	00	0.00	N	2	6400
180	20211213	120100	125100	126900	117900	2717394	332413514100	00	0.00	N	5	-4700
181	20211206	124800	118400	133300	117000	3716998	458928357300	00	0.00	N	2	2800
182	20211129	122000	130000	141600	114100	5186583	661073769246	00	0.00	N	5	-11000
183	20211122	133000	134800	139600	122400	4499225	589932693200	00	0.00	N	5	-2000
184	20211115	135000	121300	145200	117600	8706392	1183977340200	00	0.00	N	2	15000
185	20211108	120000	110200	124800	109300	8321064	981114909500	00	0.00	N	2	9800
186	20211101	110200	102900	111700	101100	4766391	508877978200	00	0.00	N	2	6300
187	20211025	103900	107000	117800	102600	7416929	814609822300	00	0.00	N	5	-3100
188	20211018	107000	93600	109300	90300	8290366	831403747800	00	0.00	N	2	13000
189	20211012	94000	87000	96700	86000	3746246	347825736800	00	0.00	N	2	6000
190	20211005	88000	84100	92300	82400	4192818	367489743900	00	0.00	N	2	2700
191	20210927	85300	85100	87300	79700	4497746	376062836000	00	0.00	N	5	-2100
192	20210923	87400	81000	88500	79900	1902994	160710633200	00	0.00	N	2	5000
193	20210913	82400	82900	86000	79500	3289287	272054468800	00	0.00	N	2	600
194	20210906	81800	87700	89600	77600	6852360	574179824300	00	0.00	N	5	-6600
195	20210830	88400	90000	102000	86400	23873593	2259978936400	00	0.00	N	5	-600
196	20210823	89000	71300	100100	67800	19612993	1708415731100	00	0.00	N	2	18000
197	20210817	71000	63600	73600	61100	4104859	281903191800	00	0.00	N	2	7400
198	20210809	63600	70900	71400	62500	2209014	148548519800	00	0.00	N	5	-7900
199	20210802	71500	73600	79500	67800	3387338	241973436900	00	0.00	N	5	-2500
200	20210726	74000	79000	81500	73600	1774474	137246307400	00	0.00	N	5	-5400
201	20210719	79400	80100	85800	77700	3655915	297627264650	00	0.00	N	5	-800
202	20210712	80200	81900	81900	77400	1595139	126509351500	00	0.00	N	5	-100