KissMeData/047810/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	76600	74500	76900	70600	3537724	261643861600	00	0.00	N	5	-800
3	20250331	77400	72700	81200	71400	6058692	465459208850	00	0.00	N	2	2700
4	20250324	74700	85300	85800	74000	4885661	389068415100	00	0.00	N	5	-10000
5	20250317	84700	85600	98000	82000	17910056	1595039734050	00	0.00	N	5	-1000
6	20250310	85700	79900	87900	79300	12645561	1060986660050	00	0.00	N	2	6000
7	20250304	79700	64200	80000	64200	15207571	1108772064100	00	0.00	N	2	16600
8	20250224	63100	60600	66400	58500	9507201	600801108000	00	0.00	N	2	1400
9	20250217	61700	54900	67200	53700	17404305	1054300043300	00	0.00	N	2	6900
10	20250210	54800	51400	55400	49050	9333852	490146132700	00	0.00	N	2	3100
11	20250203	51700	52500	52900	50600	3144936	163367837700	00	0.00	N	5	-1600
12	20250131	53300	53900	54100	52800	526308	28089598800	00	0.00	N	5	-100
13	20250120	53400	54100	55700	52300	2914599	156334434800	00	0.00	N	5	-400
14	20250113	53800	52400	54600	52000	2816463	149225397100	00	0.00	N	2	1100
15	20250106	52700	56300	56700	52600	3240905	175837547300	00	0.00	N	5	-3300
16	20241230	56000	54300	56600	54100	1299286	72452805400	00	0.00	N	2	1600
17	20241223	54400	54700	57400	53800	1616928	89805943100	00	0.00	N	2	300
18	20241216	54100	57000	57100	52400	1908878	104214346700	00	0.00	N	5	-1300
19	20241209	55400	53000	56500	50900	3967257	213558365200	00	0.00	N	2	200
20	20241202	55200	58900	61500	54100	3488642	203932224200	00	0.00	N	5	-3200
21	20241125	58400	64800	64900	58100	4217881	255497371400	00	0.00	N	5	-5800
22	20241118	64200	65300	67100	62100	3835091	247214177200	00	0.00	N	5	-1700
23	20241111	65900	64000	70600	63700	8939554	601436184300	00	0.00	N	2	2900
24	20241104	63000	57700	64000	55800	6011941	363925063600	00	0.00	N	2	5400
25	20241028	57600	56800	60500	54900	6925351	404979121400	00	0.00	N	2	400
26	20241021	57200	53800	58000	52800	4025618	227401175600	00	0.00	N	2	3600
27	20241014	53600	52900	54000	51400	1913201	100657455100	00	0.00	N	2	800
28	20241007	52800	52000	54300	51300	2120917	112853095200	00	0.00	N	2	700
29	20240930	52100	53200	53300	51200	1259743	65826485100	00	0.00	N	5	-900
30	20240923	53000	52800	55200	52300	2243816	119989176300	00	0.00	N	2	400
31	20240919	52600	53600	54200	52500	1072560	57136140800	00	0.00	N	5	-400
32	20240909	53000	50000	53100	49700	2182085	112178219900	00	0.00	N	2	2000
33	20240902	51000	54700	55000	50500	1896728	100178613800	00	0.00	N	5	-3300
34	20240826	54300	56400	56400	53200	2174405	118559090300	00	0.00	N	5	-1500
35	20240819	55800	57200	59000	54800	3518401	199333159700	00	0.00	N	5	-1600
36	20240812	57400	54100	59200	53500	4992743	285748678200	00	0.00	N	2	3700
37	20240805	53700	53900	55000	48000	4938331	258499818750	00	0.00	N	5	-1500
38	20240729	55200	51800	57900	50900	12257030	683034276200	00	0.00	N	2	4100
39	20240722	51100	49150	51700	48300	2713064	135747750950	00	0.00	N	2	2000
40	20240715	49100	49350	50500	48700	2881829	142706832050	00	0.00	N	2	50
41	20240708	49050	49500	50700	48750	2069439	102705594200	00	0.00	N	5	-350
42	20240701	49400	52900	52900	48650	4248334	211556559800	00	0.00	N	5	-3600
43	20240624	53000	52600	54900	51200	2950039	155845864900	00	0.00	N	2	1200
44	20240617	51800	51500	54400	51000	2685369	141736066600	00	0.00	N	2	300
45	20240610	51500	51000	52400	50600	1795660	92610040800	00	0.00	N	2	200
46	20240603	51300	52400	53700	50700	1891173	98237531900	00	0.00	N	5	-500
47	20240527	51800	54500	59500	51800	7206072	404796097500	00	0.00	N	5	-2100
48	20240520	53900	54300	55500	52400	2066204	112008572000	00	0.00	N	5	-400
49	20240513	54300	53800	55700	53300	2306068	126232690000	00	0.00	N	2	800
50	20240507	53500	53300	54000	52100	1579198	84175065500	00	0.00	N	2	300
51	20240429	53200	52900	54600	51500	3281523	175340743900	00	0.00	N	2	400
52	20240422	52800	49600	53300	49250	2932319	151454983200	00	0.00	N	2	3600
53	20240415	49200	48550	51100	48050	2539129	125266222500	00	0.00	N	2	600
54	20240408	48600	49950	50200	48500	1692820	83317662200	00	0.00	N	5	-1350
55	20240401	49950	52200	52500	49800	2760705	140688107350	00	0.00	N	5	-1550
56	20240325	51500	50600	52200	50000	2877746	146397563100	00	0.00	N	2	1200
57	20240318	50300	51400	51800	49400	3208175	161192592800	00	0.00	N	5	-800
58	20240311	51100	53300	55400	50500	3226095	169664008000	00	0.00	N	5	-2200
59	20240304	53300	51600	54000	50300	2779135	145170810800	00	0.00	N	2	2000
60	20240226	51300	53900	54100	50800	2430001	127840707100	00	0.00	N	5	-2200
61	20240219	53500	51100	54500	50900	2789265	148733194400	00	0.00	N	2	2200
62	20240213	51300	49900	52900	49650	2298179	118241237050	00	0.00	N	2	2200
63	20240205	49100	48400	49600	48000	1731407	84739751600	00	0.00	N	2	750
64	20240129	48350	53800	54400	47800	3905093	196862983900	00	0.00	N	5	-5350
65	20240122	53700	55900	56000	53400	1855498	101269483700	00	0.00	N	5	-1700
66	20240115	55400	55000	55600	52300	2768456	150195209000	00	0.00	N	2	900
67	20240108	54500	54900	56000	53100	3089575	168618888600	00	0.00	N	2	200
68	20240102	54300	49900	56400	49800	4753627	255690030600	00	0.00	N	2	4300
69	20231226	50000	49900	50300	48800	1003812	49823133800	00	0.00	N	2	550
70	20231218	49450	47800	50200	47700	1921371	94002125800	00	0.00	N	2	1700
71	20231211	47750	47600	48200	46650	2162910	102584309800	00	0.00	N	2	700
72	20231204	47050	48200	48750	46750	1782857	84893928600	00	0.00	N	5	-850
73	20231127	47900	46900	48500	45850	2583722	121622459800	00	0.00	N	2	1250
74	20231120	46650	46150	47050	45800	1284056	59727786100	00	0.00	N	2	650
75	20231113	46000	46350	46950	45550	1669771	76978515300	00	0.00	N	5	-300
76	20231106	46300	49900	49950	45550	3400717	161288500600	00	0.00	N	5	-2000
77	20231030	48300	47700	49650	43600	3909152	182280169300	00	0.00	N	2	750
78	20231023	47550	47500	49700	47250	2430930	117728932445	00	0.00	N	5	-200
79	20231016	47750	52000	53000	47700	2728177	137952890800	00	0.00	N	5	-3650
80	20231010	51400	49900	52000	48950	2572278	129518549100	00	0.00	N	2	3500
81	20231004	47900	48750	48800	46900	1276353	60817744600	00	0.00	N	5	-900
82	20230925	48800	48950	49650	46800	1263802	61367484507	00	0.00	N	5	-400
83	20230918	49200	50300	51000	48100	2022726	99995781900	00	0.00	N	5	-1400
84	20230911	50600	50500	51300	49000	1962218	98488315950	00	0.00	N	2	300
85	20230904	50300	50600	51400	49200	1795308	90261450450	00	0.00	N	5	-200
86	20230828	50500	49100	52100	48800	2153140	108159542500	00	0.00	N	2	2000
87	20230821	48500	46900	48950	46800	1664649	80113877350	00	0.00	N	2	1550
88	20230814	46950	49300	49500	46100	1859061	88070634850	00	0.00	N	5	-2350
89	20230807	49300	49300	49900	46600	3151632	151782042900	00	0.00	N	2	50
90	20230731	49250	48200	51200	48050	2843251	140504328354	00	0.00	N	2	1050
91	20230724	48200	52200	52500	47350	4565237	228118528728	00	0.00	N	5	-4000
92	20230717	52200	53400	53500	51300	2752258	144445393700	00	0.00	N	5	-1700
93	20230710	53900	54500	55900	52800	3381085	184464817900	00	0.00	N	5	-100
94	20230703	54000	53500	55300	52100	3227059	174060096300	00	0.00	N	2	700
95	20230626	53300	54200	54400	51800	2998144	158525572800	00	0.00	N	5	-1200
96	20230619	54500	53900	58000	53400	6424530	359090635500	00	0.00	N	2	500
97	20230612	54000	53200	54200	51900	2829650	150670339700	00	0.00	N	2	1100
98	20230605	52900	54300	54500	52800	2447497	131016019000	00	0.00	N	5	-900
99	20230530	53800	51600	54000	50600	2609677	136361230700	00	0.00	N	2	2600
100	20230522	51200	54200	54600	51100	3621195	192119124400	00	0.00	N	5	-2600
101	20230515	53800	50100	54000	49800	2984877	155085353650	00	0.00	N	2	1800
102	20230508	52000	54700	56200	50100	6508166	341237287500	00	0.00	N	5	-1100
103	20230502	53100	54800	55900	52800	2311306	125345470700	00	0.00	N	5	-1700
104	20230424	54800	58100	61000	53800	9756519	559682326700	00	0.00	N	5	-2700
105	20230417	57500	51400	60600	51200	10233947	577461623000	00	0.00	N	2	6400
106	20230410	51100	50600	52200	49550	4033795	205639852000	00	0.00	N	2	700
107	20230403	50400	47550	51200	47500	6178573	306504524200	00	0.00	N	2	3000
108	20230327	47400	43850	47950	43250	4919244	226817644600	00	0.00	N	2	3600
109	20230320	43800	42750	45100	42650	3827397	168420390950	00	0.00	N	2	1200
110	20230313	42600	42200	43300	41500	3398849	143973911700	00	0.00	N	5	-300
111	20230306	42900	45200	45800	42550	3741515	165677740900	00	0.00	N	5	-2200
112	20230227	45100	46850	46850	44650	3701293	167608265150	00	0.00	N	5	-1400
113	20230220	46500	45950	47950	45300	4373427	202689850500	00	0.00	N	2	550
114	20230213	45950	49300	50300	45550	7303939	348751595100	00	0.00	N	5	-3400
115	20230206	49350	48300	49850	47000	5733898	278170611750	00	0.00	N	2	900
116	20230130	48450	48250	49300	47450	4766453	229904208850	00	0.00	N	2	300
117	20230125	48150	47850	48700	46900	2452547	117059188950	00	0.00	N	2	750
118	20230116	47400	49800	49800	45850	6984451	331433377350	00	0.00	N	5	-2300
119	20230109	49700	44350	49750	44200	6772014	317061928700	00	0.00	N	2	5550
120	20230102	44150	51500	52100	43200	6408387	296071006500	00	0.00	N	5	-6750
121	20221226	50900	48500	51700	48350	4185179	211046167150	00	0.00	N	2	2400
122	20221219	48500	47350	50500	46900	4404497	217060724700	00	0.00	N	2	1200
123	20221212	47300	45800	49100	45400	4375736	209404928250	00	0.00	N	2	1400
124	20221205	45900	47450	47900	45100	2804028	130008079150	00	0.00	N	5	-1100
125	20221128	47000	46200	49700	44700	6417024	304477182000	00	0.00	N	2	1500
126	20221121	45500	46250	47100	45050	3532410	163294097750	00	0.00	N	5	-350
127	20221114	45850	48300	48350	44200	5079114	233225648900	00	0.00	N	5	-2450
128	20221107	48300	50300	50300	47100	4585659	220794690100	00	0.00	N	5	-1350
129	20221031	49650	46000	50800	45400	5728464	277700813500	00	0.00	N	2	4450
130	20221024	45200	42850	45700	42850	3381553	149216492900	00	0.00	N	2	3100
131	20221017	42100	41450	44000	40350	5916435	250460770550	00	0.00	N	5	-100
132	20221011	42200	45700	46750	40000	9371685	398854005850	00	0.00	N	5	-4450
133	20221004	46650	49400	52600	46500	5956727	294763696900	00	0.00	N	5	-1800
134	20220926	48450	49250	51000	46000	11261900	545001575700	00	0.00	N	5	-1050
135	20220919	49500	52000	52700	48700	9260222	469767849050	00	0.00	N	5	-800
136	20220913	50300	55700	56200	50200	10913574	571520323800	00	0.00	N	5	-5200
137	20220905	55500	60500	63900	54100	14550765	840086116358	00	0.00	N	5	-5100
138	20220829	60600	57900	63100	57800	9762464	592733184500	00	0.00	N	2	1200
139	20220822	59400	55700	59700	55300	7170127	416782659400	00	0.00	N	2	3100
140	20220816	56300	56100	58100	53700	4776167	267720472300	00	0.00	N	2	800
141	20220808	55500	57400	61400	54600	11777894	683269534800	00	0.00	N	5	-1700
142	20220801	57200	57200	59700	56100	6906348	400389591500	00	0.00	N	2	200
143	20220725	57000	51900	57800	51400	9468363	518089974600	00	0.00	N	2	6200
144	20220718	50800	49450	53000	48200	8021584	403910555800	00	0.00	N	2	2300
145	20220711	48500	49950	50300	46800	4342511	209541934800	00	0.00	N	5	-950
146	20220704	49450	57300	57600	47600	8460991	429861952500	00	0.00	N	5	-7350
147	20220627	56800	51600	58000	50900	6645283	365191478600	00	0.00	N	2	6000
148	20220620	50800	55700	56300	49950	8191135	431242619450	00	0.00	N	5	-3500
149	20220613	54300	59100	60000	52500	9177296	511305111700	00	0.00	N	5	-3800
150	20220607	58100	53300	59000	53200	7423809	422720209500	00	0.00	N	2	5800
151	20220530	52300	51800	53800	50900	3678374	191488604100	00	0.00	N	2	1000
152	20220523	51300	48250	51700	48000	6000117	300003562650	00	0.00	N	2	4000
153	20220516	47300	48050	48150	46200	3144747	148796077000	00	0.00	N	3	0
154	20220509	47300	48600	49950	45500	6541339	311097252800	00	0.00	N	5	-1200
155	20220502	48500	44500	48950	44450	7669561	361798399350	00	0.00	N	2	4650
156	20220425	43850	42550	44600	42200	3084219	134467479300	00	0.00	N	2	500
157	20220418	43350	44500	45250	42600	4082835	179720931050	00	0.00	N	5	-800
158	20220411	44150	41800	44850	40300	4408746	188440887900	00	0.00	N	2	2400
159	20220404	41750	42000	43500	40850	4144400	174024667550	00	0.00	N	5	-100
160	20220328	41850	43400	45450	40750	9227433	397243152150	00	0.00	N	5	-1550
161	20220321	43400	40200	44000	39750	8125805	344910589300	00	0.00	N	2	3500
162	20220314	39900	39000	40600	36500	6934881	267419390050	00	0.00	N	2	1500
163	20220307	38400	38900	39250	35800	5847575	220128362500	00	0.00	N	5	-200
164	20220228	38600	34950	39400	34700	7325434	275594087250	00	0.00	N	2	4250
165	20220221	34350	34350	34900	32800	3478847	117215539450	00	0.00	N	5	-600
166	20220214	34950	34500	36150	34050	4104507	143666771650	00	0.00	N	5	-500
167	20220207	35450	36100	37800	35250	4633729	170240317500	00	0.00	N	5	-650
168	20220203	36100	36050	36450	34050	2173216	76214937700	00	0.00	N	2	500
169	20220124	35600	36950	37350	33400	6238370	218754913200	00	0.00	N	5	-1500
170	20220117	37100	35950	37750	34450	7382543	268709966750	00	0.00	N	2	1350
171	20220110	35750	33900	35800	33500	5316871	184323310850	00	0.00	N	2	1950
172	20220103	33800	32450	34050	31750	3484580	114804985150	00	0.00	N	2	1350
173	20211227	32450	31950	32750	31500	2175591	70129791200	00	0.00	N	2	700
174	20211220	31750	29850	32300	29700	2447012	76027498750	00	0.00	N	2	1750
175	20211213	30000	29450	30350	29050	1603730	47547365300	00	0.00	N	2	550
176	20211206	29450	28400	30050	27950	1666555	48584471750	00	0.00	N	2	750
177	20211129	28700	28600	29250	26850	2712972	75777171050	00	0.00	N	5	-900
178	20211122	29600	30700	31100	29600	1562468	47549356250	00	0.00	N	5	-1050
179	20211115	30650	30300	31500	29950	2305998	70562187950	00	0.00	N	2	1000
180	20211108	29650	29450	30600	28600	1886309	55747840600	00	0.00	N	2	150
181	20211101	29500	30750	31000	29350	2365758	71118981300	00	0.00	N	5	-1050
182	20211025	30550	31600	31650	30550	2586309	80467746000	00	0.00	N	5	-1050
183	20211018	31600	33850	34550	31500	7129873	236449466800	00	0.00	N	5	-1750
184	20211012	33350	31450	33750	31200	1899622	62202568900	00	0.00	N	2	1800
185	20211005	31550	33150	33300	31350	2021462	64973651700	00	0.00	N	5	-1600
186	20210927	33150	33100	33950	31950	3061775	101095106100	00	0.00	N	3	0
187	20210923	33150	32150	33600	31900	1349150	44270876200	00	0.00	N	2	700
188	20210913	32450	31200	33100	31000	2516771	80627950100	00	0.00	N	2	1350
189	20210906	31100	32450	33400	30850	2025444	64685500150	00	0.00	N	5	-1300
190	20210830	32400	32250	33050	32050	1579016	51440506900	00	0.00	N	2	450
191	20210823	31950	30700	32250	30600	1446613	45877021100	00	0.00	N	2	1300
192	20210817	30650	32600	32650	30500	1842572	58047190300	00	0.00	N	5	-1800
193	20210809	32450	33300	33600	32350	1795553	58937226450	00	0.00	N	5	-900
194	20210802	33350	32700	33850	32400	1665815	55330435850	00	0.00	N	2	950
195	20210726	32400	34200	34300	32100	2747874	91062747650	00	0.00	N	5	-1750
196	20210719	34150	35750	35900	33700	5516606	191236112950	00	0.00	N	5	-50
197	20210712	34200	34000	35050	33600	3131613	107428576700	00	0.00	N	2	450