KissMeData/017390/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	48400	48400	48550	47500	15203	730483550	00	0.00	N	5	-200
3	20250331	48600	48800	49000	48100	11454	555643575	00	0.00	N	5	-250
4	20250324	48850	49200	49300	48800	8023	393423450	00	0.00	N	5	-200
5	20250317	49050	49200	49500	48900	9475	464784550	00	0.00	N	5	-150
6	20250310	49200	50000	50100	49100	9022	445800725	00	0.00	N	5	-650
7	20250304	49850	49300	50100	48850	11122	551976150	00	0.00	N	2	600
8	20250224	49250	49000	50200	48550	23745	1175793700	00	0.00	N	2	200
9	20250217	49050	48150	49300	48100	22795	1109451050	00	0.00	N	2	900
10	20250210	48150	48250	48450	48050	15283	736163600	00	0.00	N	5	-200
11	20250203	48350	49100	49150	48150	19268	932966550	00	0.00	N	5	-750
12	20250131	49100	49150	49150	48900	997	48872500	00	0.00	N	2	100
13	20250120	49000	49250	49500	48950	11722	576036750	00	0.00	N	5	-250
14	20250113	49250	49700	49800	49100	15647	771708500	00	0.00	N	5	-450
15	20250106	49700	50000	50200	49500	18863	938633250	00	0.00	N	5	-150
16	20241230	49850	49950	50600	49700	9191	458698450	00	0.00	N	5	-250
17	20241223	50100	51100	52100	49850	18380	936622250	00	0.00	N	5	-900
18	20241216	51000	51400	51800	50700	14562	746520700	00	0.00	N	5	-200
19	20241209	51200	49700	51400	48750	28179	1398380550	00	0.00	N	2	1200
20	20241202	50000	52000	52000	49550	38664	1962833700	00	0.00	N	5	-2000
21	20241125	52000	51700	52300	51400	21802	1129698100	00	0.00	N	2	300
22	20241118	51700	50300	52300	50200	20409	1046218300	00	0.00	N	2	1400
23	20241111	50300	52300	52400	49850	37875	1924609650	00	0.00	N	5	-2000
24	20241104	52300	52000	52900	52000	10506	552054500	00	0.00	N	5	-200
25	20241028	52500	51900	52700	51800	11400	596309900	00	0.00	N	2	700
26	20241021	51800	52900	53000	51700	14951	781110800	00	0.00	N	5	-1100
27	20241014	52900	53300	53300	52500	9862	520486100	00	0.00	N	5	-200
28	20241007	53100	53500	53900	53000	6471	344602000	00	0.00	N	5	-400
29	20240930	53500	53900	54100	53100	7206	385125600	00	0.00	N	5	-400
30	20240923	53900	53200	54300	53200	13466	721427700	00	0.00	N	2	800
31	20240919	53100	52700	53200	52300	4942	260768400	00	0.00	N	2	600
32	20240909	52500	52600	52900	51800	12678	663332500	00	0.00	N	5	-200
33	20240902	52700	54200	54500	52500	15131	807377600	00	0.00	N	5	-1500
34	20240826	54200	54700	54900	53900	16637	903474700	00	0.00	N	5	-400
35	20240819	54600	55000	55100	54200	15879	866155300	00	0.00	N	5	-400
36	20240812	55000	53800	55400	53800	15137	830177200	00	0.00	N	2	900
37	20240805	54100	55100	55200	51400	39548	2115257900	00	0.00	N	5	-1300
38	20240729	55400	55700	56100	55300	15590	866730200	00	0.00	N	5	-100
39	20240722	55500	56100	56100	55100	19936	1107226600	00	0.00	N	5	-500
40	20240715	56000	56300	56700	55900	22634	1274004900	00	0.00	N	5	-300
41	20240708	56300	56600	56700	56000	18082	1017230300	00	0.00	N	5	-100
42	20240701	56400	56700	57000	56000	25113	1413910600	00	0.00	N	5	-600
43	20240624	57000	57400	58900	56700	31977	1850283000	00	0.00	N	5	-400
44	20240617	57400	57100	57900	56400	37151	2127738400	00	0.00	N	2	200
45	20240610	57200	56800	57300	55900	33410	1887904600	00	0.00	N	2	500
46	20240603	56700	55900	60000	55900	217366	12606568900	00	0.00	N	2	600
47	20240527	56100	57000	57000	55700	33112	1863910400	00	0.00	N	5	-700
48	20240520	56800	56700	57200	56300	42116	2384344400	00	0.00	N	2	300
49	20240513	56500	57300	57300	56500	48399	2745038200	00	0.00	N	5	-800
50	20240507	57300	57100	57600	56800	18723	1070045300	00	0.00	N	2	300
51	20240429	57000	56800	57400	56700	16761	955202500	00	0.00	N	2	200
52	20240422	56800	56600	58000	56400	32471	1846758800	00	0.00	N	2	300
53	20240415	56500	56900	57800	56400	27805	1579380400	00	0.00	N	5	-400
54	20240408	56900	57500	57600	56700	21882	1248108900	00	0.00	N	5	-600
55	20240401	57500	57900	58200	57400	22921	1322801200	00	0.00	N	5	-400
56	20240325	57900	58400	58600	57800	26059	1514268400	00	0.00	N	5	-300
57	20240318	58200	57500	58800	57300	25142	1453351700	00	0.00	N	2	700
58	20240311	57500	58000	58100	57100	43849	2519153900	00	0.00	N	5	-400
59	20240304	57900	60000	60000	57600	53845	3148776200	00	0.00	N	5	-1800
60	20240226	59700	60900	61000	59300	34053	2041367100	00	0.00	N	5	-1300
61	20240219	61000	60500	63400	60500	79473	4917441400	00	0.00	N	2	500
62	20240213	60500	60800	61200	59700	39108	2361621600	00	0.00	N	3	0
63	20240205	60500	60700	61300	59800	41427	2507481800	00	0.00	N	5	-100
64	20240129	60600	57000	61500	56900	112746	6764742800	00	0.00	N	2	3600
65	20240122	57000	59200	59500	56700	52010	3008974000	00	0.00	N	5	-2200
66	20240115	59200	60100	61000	59100	66535	3967182000	00	0.00	N	5	-800
67	20240108	60000	61900	61900	59800	56251	3402211500	00	0.00	N	5	-1500
68	20240102	61500	62000	64500	60200	92291	5697832100	00	0.00	N	5	-300
69	20231226	61800	60600	61900	59200	62026	3752426700	00	0.00	N	2	1200
70	20231218	60600	59700	60600	59400	61929	3716319800	00	0.00	N	2	1300
71	20231211	59300	60000	60200	59300	53888	3214787400	00	0.00	N	5	-700
72	20231204	60000	60100	60500	59800	44371	2666487900	00	0.00	N	5	-200
73	20231127	60200	60600	61100	60100	39403	2382501100	00	0.00	N	5	-900
74	20231120	61100	60500	61900	60500	39692	2429516600	00	0.00	N	2	600
75	20231113	60500	61600	62300	60200	59009	3608137200	00	0.00	N	5	-700
76	20231106	61200	62400	62600	60300	56038	3448985900	00	0.00	N	2	200
77	20231030	61000	60900	61800	59600	42496	2568764000	00	0.00	N	2	700
78	20231023	60300	61500	62400	59800	75114	4565339600	00	0.00	N	5	-1600
79	20231016	61900	65700	69100	61500	140395	9257726200	00	0.00	N	5	-3400
80	20231010	65300	61900	65400	61900	65473	4185708000	00	0.00	N	2	4300
81	20231004	61000	62000	62300	60000	38406	2336332600	00	0.00	N	5	-1400
82	20230925	62400	64000	64100	61600	31425	1966916400	00	0.00	N	5	-1600
83	20230918	64000	67900	67900	63600	48413	3183510500	00	0.00	N	5	-3900
84	20230911	67900	67300	68400	66000	45824	3069248400	00	0.00	N	2	600
85	20230904	67300	67500	68000	65500	49493	3296208600	00	0.00	N	5	-200
86	20230828	67500	65500	70000	65000	78624	5333458400	00	0.00	N	2	2300
87	20230821	65200	67200	67400	64900	59267	3909564300	00	0.00	N	5	-2200
88	20230814	67400	74800	74800	67000	83156	5807993800	00	0.00	N	5	-7000
89	20230807	74400	71800	75500	68000	158770	11490813000	00	0.00	N	2	2600
90	20230731	71800	65400	72900	65000	131115	9139040100	00	0.00	N	2	6400
91	20230724	65400	66600	66600	60500	126925	8067156400	00	0.00	N	5	-900
92	20230717	66300	67900	68500	66100	67623	4533933200	00	0.00	N	5	-1600
93	20230710	67900	66200	69300	66100	74359	5032878000	00	0.00	N	2	1300
94	20230703	66600	67400	70600	66300	145995	9956967600	00	0.00	N	3	0
95	20230626	66600	68200	68800	64500	111435	7438064600	00	0.00	N	5	-1900
96	20230619	68500	72800	72900	68500	149620	10543820900	00	0.00	N	5	-4300
97	20230612	72800	79400	79400	71800	175880	13215908700	00	0.00	N	5	-6600
98	20230605	79400	81400	82300	78900	87331	7007250300	00	0.00	N	5	-1700
99	20230530	81100	82700	84100	80800	118795	9795873800	00	0.00	N	5	-1500
100	20230522	82600	90900	91600	82400	207299	18186099200	00	0.00	N	5	-8200
101	20230515	90800	94600	95000	88400	242421	22083503000	00	0.00	N	5	-2700
102	20230508	93500	103800	104300	92800	596862	59351919900	00	0.00	N	5	-10800
103	20230502	104300	124100	129100	104000	1225503	139344338500	00	0.00	N	5	-23600
104	20230424	127900	456000	456500	109100	4179357	511916974600	00	0.00	N	5	-339600
105	20230417	467500	488500	496000	456000	320208	149642282000	00	0.00	N	5	-24000
106	20230410	491500	495500	500000	482500	62284	30477169000	00	0.00	N	5	-6000
107	20230403	497500	493500	504000	493000	56837	28265664000	00	0.00	N	2	1000
108	20230327	496500	496000	502000	490500	62488	30871818500	00	0.00	N	5	-500
109	20230320	497000	485000	498500	481500	77747	38057163000	00	0.00	N	2	11500
110	20230313	485500	478500	488000	450500	42278	20346338000	00	0.00	N	2	3500
111	20230306	482000	487500	493000	472000	78887	37994639500	00	0.00	N	5	-7000
112	20230227	489000	485500	495000	475500	168038	77124777500	00	0.00	N	2	5500
113	20230220	483500	473000	485500	465000	54383	25710363000	00	0.00	N	2	10500
114	20230213	473000	477000	478500	467500	41977	19832237500	00	0.00	N	5	-5000
115	20230206	478000	469500	480000	460000	80509	37758500000	00	0.00	N	2	8500
116	20230130	469500	473500	480500	450500	73368	34271208500	00	0.00	N	5	-2500
117	20230125	472000	484000	484000	466000	48454	22735213500	00	0.00	N	5	-10000
118	20230116	482000	441500	488000	439500	66797	30437619000	00	0.00	N	2	39500
119	20230109	442500	444000	462500	435500	94597	41893347000	00	0.00	N	2	2000
120	20230102	440500	433000	443500	422500	235968	99294154500	00	0.00	N	2	15500
121	20221226	425000	412000	444000	403500	146284	60492678000	00	0.00	N	2	11500
122	20221219	413500	415500	420000	407000	73456	30422344500	00	0.00	N	5	-3000
123	20221212	416500	412500	417000	405000	33825	13829101500	00	0.00	N	2	6500
124	20221205	410000	410000	413000	405000	45894	18776697000	00	0.00	N	3	0
125	20221128	410000	421500	429000	390000	78048	31977937000	00	0.00	N	5	-9000
126	20221121	419000	354000	419000	350000	70252	27071648500	00	0.00	N	2	65000
127	20221114	354000	331000	363000	331000	57171	20152896500	00	0.00	N	2	23000
128	20221107	331000	329000	333000	324500	85974	28230458500	00	0.00	N	2	4500
129	20221031	326500	328000	333000	321500	186488	58326240500	00	0.00	N	5	-2500
130	20221024	329000	323500	340000	317000	46007	15048416000	00	0.00	N	2	8500
131	20221017	320500	297000	324000	293500	72669	22302185000	00	0.00	N	2	21500
132	20221011	299000	299000	308000	285000	45500	13524549500	00	0.00	N	3	0
133	20221004	299000	300000	329000	280500	37838	11124981500	00	0.00	N	2	5500
134	20220926	293500	280500	300000	266500	41915	11723898500	00	0.00	N	2	14500
135	20220919	279000	262000	281500	262000	54654	14608823000	00	0.00	N	2	16000
136	20220913	263000	264500	267000	261500	28330	7480116000	00	0.00	N	5	-3000
137	20220905	266000	258500	274000	258500	52805	14035313500	00	0.00	N	2	6500
138	20220829	259500	259000	263000	250000	143062	36946180000	00	0.00	N	2	500
139	20220822	259000	260500	263500	258500	205459	50108356000	00	0.00	N	5	-2500
140	20220816	261500	252500	266500	251000	25970	6747365000	00	0.00	N	2	9000
141	20220808	252500	251500	256000	245500	75811	19014578000	00	0.00	N	2	2500
142	20220801	250000	241000	252000	238500	53587	13162443500	00	0.00	N	2	10000
143	20220725	240000	235500	242000	235500	106268	25305865500	00	0.00	N	2	3000
144	20220718	237000	242000	244500	232000	57735	13669477000	00	0.00	N	5	-5500
145	20220711	242500	244500	249000	242000	45538	11117461500	00	0.00	N	5	-500
146	20220704	243000	237000	245000	236500	48912	11754104500	00	0.00	N	2	6000
147	20220627	237000	230000	249000	229000	38488	9183085000	00	0.00	N	2	9500
148	20220620	227500	222500	243500	220000	58494	13190276500	00	0.00	N	2	3500
149	20220613	224000	228000	229500	217000	47826	10652661500	00	0.00	N	5	-1000
150	20220607	225000	212000	227000	212000	40173	8819933500	00	0.00	N	2	13000
151	20220530	212000	206500	213000	204500	20670	4307791500	00	0.00	N	2	8000
152	20220523	204000	197500	204500	193500	54240	10750500000	00	0.00	N	2	6500
153	20220516	197500	185500	205000	184000	72673	14003526500	00	0.00	N	2	11000
154	20220509	186500	183000	188500	181500	24628	4558096500	00	0.00	N	2	3500
155	20220502	183000	185000	186000	183000	8971	1651792500	00	0.00	N	5	-2000
156	20220425	185000	184500	190000	183500	14089	2611070500	00	0.00	N	2	500
157	20220418	184500	185500	186500	183000	10604	1954990500	00	0.00	N	5	-1000
158	20220411	185500	184000	188500	182000	19584	3620917000	00	0.00	N	2	1500
159	20220404	184000	186000	190500	182000	20403	3810618500	00	0.00	N	3	0
160	20220328	184000	185000	187500	182500	20339	3753432000	00	0.00	N	5	-2000
161	20220321	186000	185500	187500	184000	17014	3153333000	00	0.00	N	2	500
162	20220314	185500	189500	193000	184000	33252	6246718500	00	0.00	N	5	-4500
163	20220307	190000	196000	198500	188000	18117	3463013500	00	0.00	N	5	-6000
164	20220228	196000	189500	199000	188000	22355	4290117000	00	0.00	N	2	7500
165	20220221	188500	194000	213500	186000	105219	20793036500	00	0.00	N	5	-3500
166	20220214	192000	184500	199500	184500	58911	11242205000	00	0.00	N	2	7000
167	20220207	185000	180500	187000	170500	19032	3441331000	00	0.00	N	2	4500
168	20220203	180500	173000	182000	172000	9242	1643236500	00	0.00	N	2	7500
169	20220124	173000	169500	197000	168500	55773	9973474000	00	0.00	N	2	2500
170	20220117	170500	170000	172000	165500	18024	3026161500	00	0.00	N	2	500
171	20220110	170000	165500	171000	163500	43725	7268366000	00	0.00	N	2	4500
172	20220103	165500	166500	169000	163000	28844	4781077500	00	0.00	N	5	-2000
173	20211227	167500	167500	179000	160000	71292	12217192000	00	0.00	N	5	-500
174	20211220	168000	163000	168000	158000	38969	6337616000	00	0.00	N	2	7000
175	20211213	161000	159500	163000	157500	14409	2316122500	00	0.00	N	2	1500
176	20211206	159500	160500	163500	159000	12023	1941173500	00	0.00	N	5	-500
177	20211129	160000	158500	161000	154000	8546	1355095500	00	0.00	N	5	-500
178	20211122	160500	161500	162500	158000	8582	1374225500	00	0.00	N	3	0
179	20211115	160500	165000	166500	160500	10326	1680789000	00	0.00	N	5	-4500
180	20211108	165000	165500	168000	164000	10981	1818292500	00	0.00	N	5	-500
181	20211101	165500	166000	166000	160500	10820	1781275500	00	0.00	N	5	-500
182	20211025	166000	166000	168000	164000	11171	1853883000	00	0.00	N	2	2000
183	20211018	164000	173000	175000	162000	26688	4504465000	00	0.00	N	5	-9000
184	20211012	173000	177000	179500	171500	17491	3053510000	00	0.00	N	5	-2000
185	20211005	175000	175500	184500	171500	26023	4588151000	00	0.00	N	5	-1500
186	20210927	176500	170500	207000	168500	91801	16838325000	00	0.00	N	2	6000
187	20210923	170500	170000	176000	167000	18154	3132125000	00	0.00	N	2	500
188	20210913	170000	156000	187000	154000	132445	22751914500	00	0.00	N	2	15000
189	20210906	155000	153000	157000	148000	13910	2129170500	00	0.00	N	2	2000
190	20210830	153000	148000	162000	145500	33013	5074648500	00	0.00	N	2	6500
191	20210823	146500	141000	148000	141000	30492	4391872500	00	0.00	N	2	5000
192	20210817	141500	140500	142500	138000	15891	2232182000	00	0.00	N	2	1000
193	20210809	140500	141000	142500	139000	17990	2533924000	00	0.00	N	2	500
194	20210802	140000	137000	143000	135500	18212	2539778500	00	0.00	N	2	3000
195	20210726	137000	140000	140000	136000	10435	1435159500	00	0.00	N	5	-1000
196	20210719	138000	139000	140000	136000	11258	1551528500	00	0.00	N	5	-1000
197	20210712	139000	139000	142000	138500	9461	1324183000	00	0.00	N	5	-500