KissMeData/388720/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	76700	69900	82800	69000	1022373	78514466000	00	0.00	N	2	7200
3	20250507	69500	70500	72700	69500	236322	16836376100	00	0.00	N	5	-600
4	20250428	70100	71100	72200	68700	303924	21370690400	00	0.00	N	5	-800
5	20250421	70900	76100	77400	70300	406543	29733909200	00	0.00	N	5	-5800
6	20250414	76700	80200	81100	74500	791629	61755991850	00	0.00	N	5	-3100
7	20250407	79800	77000	86600	70600	2377948	186577039600	00	0.00	N	5	-3300
8	20250331	83100	56300	101900	56200	5035828	420823281900	00	0.00	N	2	25700
9	20250324	57400	61300	65500	54900	698244	43110837800	00	0.00	N	5	-3800
10	20250317	61200	68500	68800	60500	1093518	69730043550	00	0.00	N	5	-6300
11	20250310	67500	64000	69200	58000	1752425	113877880400	00	0.00	N	2	3700
12	20250304	63800	54700	64100	54200	1194972	71873994250	00	0.00	N	2	7100
13	20250224	56700	67500	69500	54900	2123391	128443192100	00	0.00	N	5	-14400
14	20250217	71100	46000	82000	45000	10804519	716072893350	00	0.00	N	2	25700
15	20250210	45400	46700	52300	41850	9306095	439429723400	00	0.00	N	2	7800
16	20250203	37600	32250	37650	30500	1607039	55738949900	00	0.00	N	2	4600
17	20250131	33000	32700	33300	32050	166849	5472598000	00	0.00	N	2	350
18	20250120	32650	35600	36600	32350	627119	21458474800	00	0.00	N	5	-2150
19	20250113	34800	36150	36200	34300	554073	19533306000	00	0.00	N	5	-1400
20	20250106	36200	33650	37200	31850	1311776	45788117750	00	0.00	N	2	2700
21	20241230	33500	27800	36450	27700	1313238	44504076500	00	0.00	N	2	5300
22	20241223	28200	26150	28650	25850	282379	7708658300	00	0.00	N	2	2100
23	20241216	26100	28000	29250	25500	221421	6134196750	00	0.00	N	5	-1500
24	20241209	27600	25600	28050	23700	409244	10305796450	00	0.00	N	2	1150
25	20241202	26450	30150	30700	25500	351152	9818239550	00	0.00	N	5	-3650
26	20241125	30100	29000	30850	28600	301829	8985584700	00	0.00	N	2	1500
27	20241118	28600	28150	30250	27300	248793	7259297100	00	0.00	N	2	500
28	20241111	28100	29100	30850	27250	306938	8883559900	00	0.00	N	5	-1000
29	20241104	29100	30000	31000	27550	325928	9713251650	00	0.00	N	5	-1450
30	20241028	30550	32600	33500	30450	290539	9300135050	00	0.00	N	5	-1550
31	20241021	32100	33450	35750	30150	502081	16398065300	00	0.00	N	5	-1400
32	20241014	33500	36600	38800	33300	561324	20032345150	00	0.00	N	5	-3100
33	20241007	36600	37000	40300	35500	949589	36270007400	00	0.00	N	2	400
34	20240930	36200	34900	36950	33000	568018	20216432100	00	0.00	N	2	1200
35	20240923	35000	33600	35800	33000	504660	17368915600	00	0.00	N	2	1400
36	20240919	33600	32750	35700	32700	394140	13584190600	00	0.00	N	2	550
37	20240909	33050	28250	33750	27750	921710	28998246500	00	0.00	N	2	4600
38	20240902	28450	27350	29650	25400	395915	11201179000	00	0.00	N	2	1100
39	20240826	27350	27650	28650	26700	239945	6679747800	00	0.00	N	5	-250
40	20240819	27600	26300	28300	26300	206093	5629344500	00	0.00	N	2	1100
41	20240812	26500	24800	27100	24800	151294	3950998600	00	0.00	N	2	1750
42	20240805	24750	25350	25550	22350	355477	8618701150	00	0.00	N	5	-1400
43	20240729	26150	27000	27700	25100	282479	7433620750	00	0.00	N	5	-350
44	20240722	26500	26800	27450	25300	228775	6078995600	00	0.00	N	5	-600
45	20240715	27100	28150	28500	26400	384459	10537253500	00	0.00	N	5	-1200
46	20240708	28300	27650	29800	27350	716346	20464228650	00	0.00	N	2	1200
47	20240701	27100	29500	29850	26000	541903	14856743650	00	0.00	N	5	-2200
48	20240624	29300	28000	32100	27350	1294279	38810073000	00	0.00	N	2	1300
49	20240617	28000	26600	30200	26100	1050201	29679314650	00	0.00	N	2	1400
50	20240610	26600	28950	30350	25650	1798178	48464151500	00	0.00	N	5	-3250
51	20240603	29850	30500	31200	27650	719573	21086499150	00	0.00	N	5	-1100
52	20240527	30950	28000	41500	28000	5066451	175390820950	00	0.00	N	2	3600
53	20240520	27350	24450	30000	24150	814766	21938373450	00	0.00	N	2	3550
54	20240513	23800	24500	25650	22500	218660	5250454100	00	0.00	N	5	-700
55	20240507	24500	25000	25900	24500	157001	3922659000	00	0.00	N	5	-450
56	20240429	24950	24650	25550	24650	101976	2554450950	00	0.00	N	2	300
57	20240422	24650	25450	26550	24100	192174	4887978650	00	0.00	N	5	-800
58	20240415	25450	28900	28950	24250	442962	11702501400	00	0.00	N	5	-3950
59	20240408	29400	31050	31850	29050	472619	14530892350	00	0.00	N	5	-1650
60	20240401	31050	31850	37900	29400	2891878	97174221050	00	0.00	N	5	-450
61	20240325	31500	27800	31500	27250	706252	20668078250	00	0.00	N	2	3700
62	20240318	27800	29950	30200	26900	692404	19133891950	00	0.00	N	5	-2400
63	20240311	30200	28000	30700	27750	554052	16221990100	00	0.00	N	2	2200
64	20240304	28000	27400	28750	26100	380374	10481057550	00	0.00	N	2	800
65	20240226	27200	28650	28650	26650	178695	4905114600	00	0.00	N	5	-1100
66	20240219	28300	27550	28500	26800	300575	8317817500	00	0.00	N	2	1000
67	20240213	27300	26000	29600	25150	602825	16639008300	00	0.00	N	2	1300
68	20240205	26000	24200	27200	23850	178904	4606730650	00	0.00	N	2	1700
69	20240129	24300	24750	25350	23950	129951	3169979350	00	0.00	N	5	-450
70	20240122	24750	26700	26700	24000	178737	4513502100	00	0.00	N	5	-1650
71	20240115	26400	26200	28200	24650	459994	12203407500	00	0.00	N	3	0
72	20240108	26400	26650	27100	25850	270020	7166350450	00	0.00	N	5	-250
73	20240102	26650	26600	27500	25450	385213	10220001100	00	0.00	N	2	50
74	20231226	26600	24900	26600	24700	476850	12309166050	00	0.00	N	2	2000
75	20231218	24600	22650	24700	22250	421008	9850999950	00	0.00	N	2	2100
76	20231211	22500	21700	22500	21550	219948	4841109300	00	0.00	N	2	900
77	20231204	21600	22400	22400	20500	202995	4354438250	00	0.00	N	5	-800
78	20231127	22400	22200	23100	21650	322178	7230947250	00	0.00	N	2	350
79	20231120	22050	21400	22200	21200	257123	5585532600	00	0.00	N	2	650
80	20231113	21400	21600	22150	20650	226701	4850893650	00	0.00	N	2	200
81	20231106	21200	21800	22800	21200	384467	8541324900	00	0.00	N	5	-250
82	20231030	21450	19600	21750	19400	444905	9288708020	00	0.00	N	2	1740
83	20231023	19710	18690	20250	18560	152722	2966153340	00	0.00	N	2	560
84	20231016	19150	20950	21200	18810	219997	4386733290	00	0.00	N	5	-2200
85	20231010	21350	20400	21600	19920	200660	4177225470	00	0.00	N	2	950
86	20231004	20400	22150	22250	19700	216003	4471649050	00	0.00	N	5	-1800
87	20230925	22200	22300	23000	20950	179789	3954579700	00	0.00	N	5	-500
88	20230918	22700	23650	23850	21050	457984	10388503350	00	0.00	N	5	-1050
89	20230911	23750	26300	28150	23000	1902426	49068574050	00	0.00	N	5	-2050
90	20230904	25800	23500	26950	23400	2800274	70937679150	00	0.00	N	2	2600
91	20230828	23200	21050	26200	20800	2554924	61027145300	00	0.00	N	2	2700
92	20230821	20500	21050	21500	20050	211332	4368704900	00	0.00	N	5	-650
93	20230814	21150	23800	24250	20900	295737	6600764850	00	0.00	N	5	-2600
94	20230807	23750	23500	24550	22800	632278	15041369000	00	0.00	N	2	250
95	20230731	23500	22150	23750	21700	458751	10461036500	00	0.00	N	2	1350
96	20230724	22150	24100	24250	20050	606654	13157106500	00	0.00	N	5	-1800
97	20230717	23950	22750	24750	22050	559884	13176212050	00	0.00	N	2	850
98	20230710	23100	21500	26350	21150	1093663	26083700850	00	0.00	N	2	1250
99	20230703	21850	23500	24000	21750	271401	6156092950	00	0.00	N	5	-1600
100	20230626	23450	25000	25200	22600	285779	6837724900	00	0.00	N	5	-1550
101	20230619	25000	26500	26800	24900	294256	7619771400	00	0.00	N	5	-1250
102	20230612	26250	26300	28300	25500	652194	17393891750	00	0.00	N	3	0
103	20230605	26250	26150	26850	25900	188973	4967437600	00	0.00	N	2	100
104	20230530	26150	26200	26900	25950	203225	5353364250	00	0.00	N	2	300
105	20230522	25850	26750	27400	25800	287873	7669753600	00	0.00	N	5	-1000
106	20230515	26850	28950	29050	25100	659197	17509559250	00	0.00	N	5	-1900
107	20230508	28750	28500	29250	28050	627161	17941794700	00	0.00	N	2	750
108	20230502	28000	27150	28900	27150	442482	12442670450	00	0.00	N	2	850
109	20230424	27150	29150	30700	27000	1178103	33764708450	00	0.00	N	5	-2550
110	20230417	29700	32750	34750	29700	2681378	87574032350	00	0.00	N	5	-3400
111	20230410	33100	30700	37150	28600	8837995	300639154800	00	0.00	N	2	3050
112	20230403	30050	30300	31500	29050	1407545	42432435000	00	0.00	N	5	-250
113	20230327	30300	33250	35950	30100	2974333	98329539250	00	0.00	N	5	-2900
114	20230320	33200	33500	36750	31050	8084467	273667821800	00	0.00	N	2	550
115	20230313	32650	30850	35750	28350	13717426	439560504900	00	0.00	N	2	1450
116	20230306	31200	27450	32750	26950	13006762	391366000550	00	0.00	N	2	3900
117	20230227	27300	25500	28800	25500	3491830	95606375750	00	0.00	N	2	2000
118	20230220	25300	24500	26400	24150	1209486	31070754650	00	0.00	N	2	700
119	20230213	24600	26850	27500	24300	1023042	26568482400	00	0.00	N	5	-2250
120	20230206	26850	26800	27300	25700	1096121	29013831800	00	0.00	N	2	50
121	20230130	26800	27450	28500	26350	2203084	60196891550	00	0.00	N	5	-300
122	20230125	27100	29050	30850	26350	3437904	99105067850	00	0.00	N	5	-1750
123	20230116	28850	27100	30000	26150	6765032	190711231800	00	0.00	N	2	1850
124	20230109	27000	23850	29000	23250	8333664	225694115900	00	0.00	N	2	4350
125	20230102	22650	21050	23300	19950	1923806	41813670250	00	0.00	N	2	1550
126	20221226	21100	21300	22450	20850	476395	10267059100	00	0.00	N	5	-400
127	20221219	21500	22800	24300	21400	795809	18495090000	00	0.00	N	5	-1450
128	20221212	22950	23600	24200	22750	656825	15306507150	00	0.00	N	5	-850
129	20221205	23800	27000	27450	23350	781441	19548119450	00	0.00	N	5	-3150
130	20221128	26950	27700	27950	26500	756697	20594026600	00	0.00	N	5	-1050
131	20221121	28000	28900	29950	27900	1746324	50423119100	00	0.00	N	5	-650
132	20221114	28650	28200	30150	26600	3445989	98806560050	00	0.00	N	2	550
133	20221107	28100	27500	28250	26550	1770049	48890121350	00	0.00	N	2	900
134	20221031	27200	25950	27700	25600	1826695	49137618800	00	0.00	N	2	1700
135	20221024	25500	27800	27800	25250	1519310	40278709050	00	0.00	N	5	-1500
136	20221017	27000	24750	27350	24550	2041387	53881802100	00	0.00	N	2	1700
137	20221011	25300	26450	26800	24550	1398071	35957823350	00	0.00	N	5	-1800
138	20221004	27100	24700	28300	24400	3648286	96773015050	00	0.00	N	2	2850
139	20220926	24250	32000	32150	23850	4197007	118151743000	00	0.00	N	5	-8400
140	20220919	32650	33300	34350	30700	4622294	149581241400	00	0.00	N	5	-550
141	20220913	33200	32800	37950	32500	12843422	455206096200	00	0.00	N	2	950
142	20220905	32250	33400	33700	29650	5348258	168791961800	00	0.00	N	5	-1650
143	20220829	33900	29250	35450	29200	14641988	484645578100	00	0.00	N	2	2950
144	20220822	30950	29450	33650	28100	7042707	218769885200	00	0.00	N	2	650
145	20220816	30300	30150	34200	28850	11822548	376108718100	00	0.00	N	2	350
146	20220808	29950	31350	34200	27600	11856763	364743983900	00	0.00	N	5	-1500
147	20220801	31450	23550	32850	23250	23457471	704560234600	00	0.00	N	2	8100
148	20220725	23350	20800	23600	20550	3832290	86480077750	00	0.00	N	2	2200
149	20220718	21150	20500	22950	20400	4232326	93230029050	00	0.00	N	2	750
150	20220711	20400	20900	24100	20050	14036427	312551478950	00	0.00	N	5	-700
151	20220704	21100	15950	23350	14550	7180957	146795630500	00	0.00	N	2	5250
152	20220627	15850	16700	18100	15500	747734	12742188700	00	0.00	N	5	-650
153	20220620	16500	20500	20850	15550	1575699	28379496400	00	0.00	N	5	-4400
154	20220613	20900	21900	25200	20100	4419758	101626833150	00	0.00	N	5	-1950
155	20220607	22850	23800	25350	22150	2127972	51346026450	00	0.00	N	5	-1250
156	20220530	24100	24400	26750	23750	3995036	99909139350	00	0.00	N	5	-100
157	20220523	24200	20600	25400	19450	11128808	265190449700	00	0.00	N	2	5200
158	20220516	19000	18700	19700	18200	509086	9653623550	00	0.00	N	2	450
159	20220509	18550	20600	20650	18100	472863	9070819200	00	0.00	N	5	-2100
160	20220502	20650	22700	23950	20300	1121245	25197224200	00	0.00	N	5	-2500
161	20220425	23150	21550	24150	21200	1985919	45435371900	00	0.00	N	2	950
162	20220418	22200	23550	24250	21900	2078936	47789962200	00	0.00	N	5	-2050
163	20220411	24250	25650	26750	22850	886295	21709282000	00	0.00	N	5	-1100
164	20220404	25350	27600	28700	25150	1641177	45061085400	00	0.00	N	5	-2650
165	20220328	28000	27300	32700	26850	11050020	333315058600	00	0.00	N	2	400
166	20220321	27600	27050	30450	24800	20627756	577880037200	00	0.00	N	2	1600
167	20220318	26000	20000	26000	20000	3717783	93376747350	00	0.00	N	2	26000