KissMeData/298380/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	60500	59500	63400	57700	3822263	231631204600	00	0.00	N	5	-700
3	20250507	61200	67000	67000	60300	2819353	175494620150	00	0.00	N	5	-6600
4	20250428	67800	72000	74100	62700	3716968	248493028600	00	0.00	N	5	-1200
5	20250421	69000	64200	70900	63100	6069305	410306488150	00	0.00	N	2	4300
6	20250414	64700	57500	66600	56200	10705600	674975755750	00	0.00	N	2	8500
7	20250407	56200	44250	58800	42800	23662746	1234518897950	00	0.00	N	2	22150
8	20250331	34050	33100	37450	31300	4109340	141299281750	00	0.00	N	2	350
9	20250324	33700	36900	38000	32600	2001395	69649030900	00	0.00	N	5	-3300
10	20250317	37000	38450	44350	36200	6106422	243879941650	00	0.00	N	5	-650
11	20250310	37650	38150	40300	36200	3811218	145860382575	00	0.00	N	5	-1000
12	20250304	38650	40000	43600	37450	5048990	206233243700	00	0.00	N	5	-1700
13	20250224	40350	38700	41550	36850	6671884	264670285150	00	0.00	N	2	1250
14	20250217	39100	39150	47250	37650	17719728	752254996650	00	0.00	N	5	-400
15	20250210	39500	40400	41500	37550	6966461	276299722450	00	0.00	N	2	50
16	20250203	39450	35850	39950	35500	6996717	267825880050	00	0.00	N	2	3100
17	20250131	36350	35650	36500	35300	1147256	41313582600	00	0.00	N	2	1050
18	20250120	35300	32800	36800	31000	6121533	208247233300	00	0.00	N	2	2800
19	20250113	32500	30550	33350	29400	4005765	126920317600	00	0.00	N	2	1450
20	20250106	31050	31150	32800	29600	4619302	144215602450	00	0.00	N	5	-100
21	20241230	31150	28050	31400	28000	1906947	57371218350	00	0.00	N	2	2700
22	20241223	28450	26900	29200	26550	2232704	62743318500	00	0.00	N	2	2050
23	20241216	26400	30500	30550	26400	3062638	86064578400	00	0.00	N	5	-3700
24	20241209	30100	28000	30800	26350	4092240	117772599100	00	0.00	N	2	1300
25	20241202	28800	27500	30000	27300	4886116	139737090800	00	0.00	N	2	1600
26	20241125	27200	27850	28550	25950	4783523	130947476850	00	0.00	N	2	150
27	20241118	27050	32550	32800	26350	10137801	295391165450	00	0.00	N	5	-5500
28	20241111	32550	37850	40600	30550	11877272	423863578500	00	0.00	N	5	-4850
29	20241104	37400	35950	39150	34350	7722682	286500023000	00	0.00	N	2	1550
30	20241028	35850	36900	38300	35250	5185778	191479802750	00	0.00	N	5	-1050
31	20241021	36900	39500	42650	36800	9627121	382342442200	00	0.00	N	5	-2250
32	20241014	39150	40050	43300	38400	13791560	561078257650	00	0.00	N	5	-1350
33	20241007	40500	32800	40800	31750	16075145	599907848850	00	0.00	N	2	8000
34	20240930	32500	30200	33050	29900	2928330	92829043300	00	0.00	N	2	2350
35	20240923	30150	33750	33750	29850	4448231	140699330650	00	0.00	N	5	-2850
36	20240919	33000	29800	33700	29800	3878069	124312966800	00	0.00	N	2	3450
37	20240909	29550	28500	30050	27450	4698836	136659597100	00	0.00	N	2	650
38	20240902	28900	33300	34800	26300	17327278	532419165400	00	0.00	N	5	-5700
39	20240826	34600	31800	38500	31500	25547725	892362473800	00	0.00	N	2	3100
40	20240819	31500	31200	32450	29350	5867869	182246220750	00	0.00	N	2	400
41	20240812	31100	30450	31900	29200	4460083	136025427400	00	0.00	N	2	1250
42	20240805	29850	27700	30750	24050	7838733	223232033750	00	0.00	N	2	1600
43	20240729	28250	29400	32350	27800	9174543	274630837750	00	0.00	N	5	-650
44	20240722	28900	28550	30500	27700	5865702	169343871250	00	0.00	N	2	700
45	20240715	28200	28150	29300	27250	4747533	134319085400	00	0.00	N	2	500
46	20240708	27700	30050	30600	26200	9211034	261234607800	00	0.00	N	5	-1850
47	20240701	29550	22850	31000	22650	20008539	556873571400	00	0.00	N	2	7050
48	20240624	22500	22150	23200	21400	1934741	43316246950	00	0.00	N	2	600
49	20240617	21900	21950	23300	21200	2372997	52421910500	00	0.00	N	3	0
50	20240610	21900	24450	24800	21700	2782571	63542868450	00	0.00	N	5	-3050
51	20240603	24950	23300	25900	23100	3345187	82766912900	00	0.00	N	2	2300
52	20240527	22650	23900	24050	22200	2220073	51140073900	00	0.00	N	5	-1650
53	20240520	24300	25300	25750	23400	2002196	49817450450	00	0.00	N	5	-900
54	20240513	25200	24500	25800	23400	2500384	61216790600	00	0.00	N	2	650
55	20240507	24550	26450	26950	24500	2106737	54088109600	00	0.00	N	5	-950
56	20240429	25500	25000	26850	24950	2959044	77174580750	00	0.00	N	2	700
57	20240422	24800	22800	25600	22750	3717832	91154817650	00	0.00	N	2	2350
58	20240415	22450	22550	22950	21500	1971271	43708488700	00	0.00	N	5	-600
59	20240408	23050	23550	23550	21800	2350041	52986273450	00	0.00	N	5	-400
60	20240401	23450	27100	27700	23200	4983496	127011206000	00	0.00	N	5	-3650
61	20240325	27100	26750	27300	24550	6660848	173375548450	00	0.00	N	2	800
62	20240318	26300	25650	27150	24500	6509475	168147730650	00	0.00	N	2	1050
63	20240311	25250	28700	30500	25250	10049353	281542593750	00	0.00	N	5	-2400
64	20240304	27650	22700	28400	22500	13959187	371217557200	00	0.00	N	2	4850
65	20240226	22800	23000	24300	22450	3895718	90950982950	00	0.00	N	2	300
66	20240219	22500	20600	23550	20300	3300752	72291463850	00	0.00	N	2	2100
67	20240213	20400	19900	20850	19470	1330558	27020137480	00	0.00	N	2	500
68	20240205	19900	22050	22300	18960	2232526	45316725300	00	0.00	N	5	-2500
69	20240129	22400	21650	23550	21350	2894833	64759826350	00	0.00	N	2	800
70	20240122	21600	21400	22150	20850	1644247	35290569050	00	0.00	N	2	400
71	20240115	21200	23450	23500	20950	2255777	49724102700	00	0.00	N	5	-2150
72	20240108	23350	23450	24600	22350	2433787	57333020800	00	0.00	N	2	50
73	20240102	23300	24850	25250	22800	4294819	103329989750	00	0.00	N	5	-1300
74	20231226	24600	24150	25300	23600	4492598	109940925850	00	0.00	N	2	1350
75	20231218	23250	20450	23800	20150	3469167	76769229900	00	0.00	N	2	3000
76	20231211	20250	21250	21450	19960	1554451	31999811430	00	0.00	N	5	-950
77	20231204	21200	20300	21400	19910	1863888	38664153540	00	0.00	N	2	1210
78	20231127	19990	19760	20250	19090	1029363	20299600880	00	0.00	N	2	230
79	20231120	19760	18920	20200	18730	1337414	26225712620	00	0.00	N	2	990
80	20231113	18770	18820	19090	18350	843912	15791595050	00	0.00	N	5	-230
81	20231106	19000	17090	19150	17010	2555650	46923060120	00	0.00	N	2	2410
82	20231030	16590	16130	16710	15720	899311	14628322130	00	0.00	N	2	440
83	20231023	16150	15740	16500	15370	1504129	23819470180	00	0.00	N	2	240
84	20231016	15910	19620	19920	15660	2725784	47434009170	00	0.00	N	5	-3840
85	20231010	19750	19940	20500	19510	1403619	28085055280	00	0.00	N	3	0
86	20231004	19750	18680	19900	18360	946834	18310401430	00	0.00	N	2	790
87	20230925	18960	18700	19010	18120	632888	11719594670	00	0.00	N	2	130
88	20230918	18830	20050	21000	18540	1916425	38000013960	00	0.00	N	5	-1370
89	20230911	20200	18570	21400	18470	5726379	116663527330	00	0.00	N	2	1540
90	20230904	18660	17940	18690	17620	2190125	39852547600	00	0.00	N	2	1020
91	20230828	17640	18590	18780	17590	1975412	35748975590	00	0.00	N	5	-700
92	20230821	18340	18670	18920	18020	1303448	24125985950	00	0.00	N	5	-160
93	20230814	18500	20250	20250	18300	1491427	28316721190	00	0.00	N	5	-1600
94	20230807	20100	19260	20450	18420	3138316	61253131280	00	0.00	N	2	960
95	20230731	19140	19000	20150	18640	2358567	45675053640	00	0.00	N	3	0
96	20230724	19140	20100	20150	17920	2290098	43183115990	00	0.00	N	5	-960
97	20230717	20100	18980	20300	18160	2598149	49932005370	00	0.00	N	2	1150
98	20230710	18950	18020	19510	17960	1347863	25354797860	00	0.00	N	2	800
99	20230703	18150	19430	20300	18100	2221462	42486651130	00	0.00	N	5	-1290
100	20230626	19440	19450	20150	19300	1239720	24252754980	00	0.00	N	5	-10
101	20230619	19450	20600	20750	19360	2015460	40110802710	00	0.00	N	5	-1200
102	20230612	20650	22350	22400	20250	2584508	54333911500	00	0.00	N	5	-1700
103	20230605	22350	24450	24500	22050	1546615	35448532400	00	0.00	N	5	-1950
104	20230530	24300	22800	24800	22500	1816591	43364655550	00	0.00	N	2	1500
105	20230522	22800	23300	23550	22450	1601102	36982548800	00	0.00	N	5	-450
106	20230515	23250	21900	23250	21500	2057230	46126224100	00	0.00	N	2	1550
107	20230508	21700	22200	22650	21350	1607881	35302492850	00	0.00	N	5	-550
108	20230502	22250	21050	22450	20700	1169178	25298150800	00	0.00	N	2	1200
109	20230424	21050	21800	22400	20800	1857813	39965549750	00	0.00	N	5	-750
110	20230417	21800	25950	26000	21650	5204793	119255799650	00	0.00	N	5	-3800
111	20230410	25600	25150	26900	23700	4673537	117551685800	00	0.00	N	2	450
112	20230403	25150	21300	26250	21100	6781532	164560911000	00	0.00	N	2	3850
113	20230327	21300	20900	22300	20300	2542998	53877037150	00	0.00	N	2	450
114	20230320	20850	22400	23400	20650	2683507	59028029000	00	0.00	N	5	-1550
115	20230313	22400	21400	22650	20050	2866894	61244540500	00	0.00	N	2	650
116	20230306	21750	21000	22750	20350	3291860	72108411850	00	0.00	N	2	950
117	20230227	20800	20100	21350	20050	1208490	24799627950	00	0.00	N	2	450
118	20230220	20350	20300	22000	20100	1878684	39625705600	00	0.00	N	5	-100
119	20230213	20450	21450	21800	20300	1331791	27967281650	00	0.00	N	5	-750
120	20230206	21200	21350	21950	20950	1451628	31099825600	00	0.00	N	5	-500
121	20230130	21700	19700	22450	19110	3114345	64879604740	00	0.00	N	2	1890
122	20230125	19810	20050	20250	19620	1064575	21200065600	00	0.00	N	5	-240
123	20230116	20050	21300	22450	19550	3232325	67487661750	00	0.00	N	5	-1250
124	20230109	21300	22900	23200	20700	3019046	65323325250	00	0.00	N	5	-1050
125	20230102	22350	23100	23900	21400	2379391	54051996200	00	0.00	N	5	-650
126	20221226	23000	21600	23600	21600	1907128	43504312750	00	0.00	N	2	1550
127	20221219	21450	22950	22950	20950	1603122	34983899500	00	0.00	N	5	-1450
128	20221212	22900	24250	24400	21200	4489271	100766271150	00	0.00	N	5	-1750
129	20221205	24650	24100	25500	24000	2488198	61726414250	00	0.00	N	2	700
130	20221128	23950	23600	25350	22400	2672049	64122243100	00	0.00	N	2	400
131	20221121	23550	24150	24600	22550	2018269	47668846600	00	0.00	N	5	-650
132	20221114	24200	21700	25050	21050	4461801	105280434950	00	0.00	N	2	2550
133	20221107	21650	19200	21800	19050	2285180	46708768100	00	0.00	N	2	2350
134	20221031	19300	20500	20700	18900	992816	19556101200	00	0.00	N	5	-1050
135	20221024	20350	18850	20600	18800	1542215	30648574150	00	0.00	N	2	2050
136	20221017	18300	18050	19550	17800	1108833	20755203700	00	0.00	N	5	-200
137	20221011	18500	18700	18900	17050	1633295	29323667900	00	0.00	N	5	-650
138	20221004	19150	21000	21450	19100	1455359	29174233450	00	0.00	N	5	-1450
139	20220926	20600	19400	21750	18850	2906020	59644092050	00	0.00	N	2	700
140	20220919	19900	21200	21250	19850	1245103	25463514200	00	0.00	N	5	-1400
141	20220913	21300	22500	22800	21100	1273564	27757577550	00	0.00	N	5	-850
142	20220905	22150	23000	23200	20750	1895265	41251095900	00	0.00	N	5	-1000
143	20220829	23150	22000	23700	21650	1749005	39528717000	00	0.00	N	2	300
144	20220822	22850	24100	24450	22750	1494348	35106182850	00	0.00	N	5	-1300
145	20220816	24150	25000	25650	24100	1214450	30158124450	00	0.00	N	5	-850
146	20220808	25000	24050	26000	23850	3278488	82207673550	00	0.00	N	2	1150
147	20220801	23850	22150	24000	21300	2397640	54173888250	00	0.00	N	2	1650
148	20220725	22200	23150	23350	21300	2312001	51256530500	00	0.00	N	5	-1300
149	20220718	23500	25200	25600	23100	2268243	55559551000	00	0.00	N	5	-1500
150	20220711	25000	25500	26400	24400	2875230	73342597700	00	0.00	N	5	-500
151	20220704	25500	23850	26200	22900	2973794	74063808850	00	0.00	N	2	1800
152	20220627	23700	27350	27500	23500	3759951	96404313800	00	0.00	N	5	-3100
153	20220620	26800	24400	27000	23800	4381356	111326073400	00	0.00	N	2	2650
154	20220613	24150	23900	24950	21900	2216810	52234402550	00	0.00	N	5	-400
155	20220607	24550	24200	24650	23550	1185107	28596736450	00	0.00	N	2	350
156	20220530	24200	23200	24750	22950	1504749	36097575750	00	0.00	N	2	1400
157	20220523	22800	22750	24950	22300	2406811	56544288900	00	0.00	N	2	50
158	20220516	22750	21300	22850	20900	1473107	32215069150	00	0.00	N	2	1600
159	20220509	21150	23450	23850	19200	3477390	73838311000	00	0.00	N	5	-2350
160	20220502	23500	25200	25600	23100	1039383	25519999500	00	0.00	N	5	-1850
161	20220425	25350	23350	25400	23000	1799440	43574438000	00	0.00	N	2	1200
162	20220418	24150	25050	25750	23650	1655986	40997230700	00	0.00	N	5	-1100
163	20220411	25250	25800	26350	23850	2242321	56370189750	00	0.00	N	5	-650
164	20220404	25900	26050	26850	25200	2415505	63019428850	00	0.00	N	5	-50
165	20220328	25950	26600	27700	25250	2911136	76021146350	00	0.00	N	5	-650
166	20220321	26600	29050	29150	26400	3729371	102923567550	00	0.00	N	5	-2250
167	20220314	28850	28300	29400	27450	4214957	119398305700	00	0.00	N	2	550
168	20220307	28300	28700	29100	26900	4417567	123387510800	00	0.00	N	5	-1150
169	20220228	29450	25900	30500	25150	9172760	259749375100	00	0.00	N	2	3200
170	20220221	26250	25800	26700	24550	3276600	83972877550	00	0.00	N	3	0
171	20220214	26250	23800	27100	23800	4936350	125689995300	00	0.00	N	2	1900
172	20220207	24350	26200	28250	24300	5967500	156937661350	00	0.00	N	5	-2150
173	20220203	26500	29000	31300	25650	4392758	124523960150	00	0.00	N	5	-1550
174	20220124	28050	33050	33250	26150	11716200	345773860750	00	0.00	N	5	-5000
175	20220117	33050	29850	34800	28950	20779356	664414623450	00	0.00	N	2	2650
176	20220110	30400	20100	31500	19850	29515805	821267611700	00	0.00	N	2	9950
177	20220103	20450	22150	22850	19900	1534550	32476222000	00	0.00	N	5	-1650
178	20211227	22100	21300	23700	21000	1878379	41947242750	00	0.00	N	2	800
179	20211220	21300	21800	22050	20450	1818430	38507981850	00	0.00	N	5	-700
180	20211213	22000	22750	24250	21550	4295060	99379479900	00	0.00	N	5	-600
181	20211206	22600	20500	24850	20100	5166547	120821391950	00	0.00	N	2	2350
182	20211129	20250	20750	21200	18650	1164881	23072577750	00	0.00	N	5	-1150
183	20211122	21400	21600	21900	20100	946261	19916771900	00	0.00	N	2	100
184	20211115	21300	21400	22300	20450	1248080	26555573350	00	0.00	N	5	-300
185	20211108	21600	24100	24650	20800	1712454	38687006250	00	0.00	N	5	-2450
186	20211101	24050	21200	24750	21200	1957892	45570930550	00	0.00	N	2	2700
187	20211025	21350	21350	25250	20600	4880950	113056346400	00	0.00	N	5	-50
188	20211018	21400	19000	22000	18350	2184291	45870786750	00	0.00	N	2	2400
189	20211012	19000	18450	19400	18100	417876	7814727650	00	0.00	N	2	550
190	20211005	18450	19000	19350	18000	736025	13708717850	00	0.00	N	5	-850
191	20210927	19300	19750	20000	17950	1066604	20181363150	00	0.00	N	5	-500
192	20210923	19800	19500	20400	19300	347346	6936593400	00	0.00	N	2	300
193	20210913	19500	19650	20000	19000	741003	14365894350	00	0.00	N	5	-500
194	20210906	20000	21550	22650	19900	1587178	33599042850	00	0.00	N	5	-1600
195	20210830	21600	20400	23350	19650	3813165	83453036100	00	0.00	N	2	1350
196	20210823	20250	17600	20350	17500	979673	19088496900	00	0.00	N	2	2700
197	20210817	17550	19300	19800	17550	1030343	19100231250	00	0.00	N	5	-1950
198	20210809	19500	20700	21000	19000	1532455	30765159300	00	0.00	N	5	-1300
199	20210802	20800	20150	21300	19900	967766	19964795750	00	0.00	N	2	700
200	20210726	20100	20600	20650	20000	802179	16226725950	00	0.00	N	5	-500
201	20210719	20600	20650	21100	20300	712264	14728775450	00	0.00	N	5	-250
202	20210712	20850	21600	21800	20550	933109	19628156550	00	0.00	N	5	-800