KissMeData/065350/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	61100	56400	61400	51100	930916	52039480250	00	0.00	N	2	1700
3	20250331	59400	57000	63300	55400	942391	55179521300	00	0.00	N	2	500
4	20250324	58900	67800	68000	58500	654261	41489717150	00	0.00	N	5	-8800
5	20250317	67700	71100	72400	65700	1097831	75114831950	00	0.00	N	5	-2000
6	20250310	69700	67000	74900	63100	1956324	136418991650	00	0.00	N	2	4400
7	20250304	65300	72700	72800	61700	1424245	95050118550	00	0.00	N	5	-7600
8	20250224	72900	75000	78900	71600	1231424	91601623700	00	0.00	N	5	-2600
9	20250217	75500	86000	86800	73300	2220635	175967297400	00	0.00	N	5	-11900
10	20250210	87400	92000	93700	87200	1051952	94688291200	00	0.00	N	5	-6600
11	20250203	94000	91600	97800	85800	1423473	129853774600	00	0.00	N	2	1500
12	20250131	92500	92000	93300	90000	321062	29458290700	00	0.00	N	2	3600
13	20250120	88900	88500	92800	84500	2142088	189162458200	00	0.00	N	2	700
14	20250113	88200	92500	96000	85800	2035204	181657214300	00	0.00	N	5	-5200
15	20250106	93400	102200	116800	90700	4389576	452777123800	00	0.00	N	5	-8700
16	20241230	102100	115200	123400	101500	1932021	215854137900	00	0.00	N	5	-15000
17	20241223	117100	105900	128500	102000	4023029	472558268600	00	0.00	N	2	12900
18	20241216	104200	89200	112500	88300	3785369	384305694900	00	0.00	N	2	16200
19	20241209	88000	74600	99500	70100	5866082	525747640700	00	0.00	N	2	13400
20	20241202	74600	69000	80600	68300	4036688	304320593000	00	0.00	N	2	9200
21	20241125	65400	60100	69600	59000	2929474	192174448900	00	0.00	N	2	6000
22	20241118	59400	43700	60000	43050	4230840	221270399900	00	0.00	N	2	17550
23	20241111	41850	42850	43450	38500	1402556	57097973500	00	0.00	N	5	-1000
24	20241104	42850	43600	45400	42450	672826	29473849600	00	0.00	N	5	-300
25	20241028	43150	44200	45500	42300	710085	31317471500	00	0.00	N	5	-1150
26	20241021	44300	51400	51400	44200	930736	43631088450	00	0.00	N	5	-6400
27	20241014	50700	46800	56800	46800	2159891	111061163700	00	0.00	N	2	3900
28	20241007	46800	49400	49700	46500	612519	29395643050	00	0.00	N	5	-2750
29	20240930	49550	48800	51500	45650	976896	47996007000	00	0.00	N	2	1000
30	20240923	48550	45950	49500	45500	1130594	53435147450	00	0.00	N	2	2450
31	20240919	46100	45750	48300	44600	401412	18551389300	00	0.00	N	2	750
32	20240909	45350	41000	46600	40800	815097	35822971650	00	0.00	N	2	3050
33	20240902	42300	49350	52300	42300	1756585	82107125550	00	0.00	N	5	-5900
34	20240826	48200	50200	52500	45600	1338820	64681844200	00	0.00	N	5	-1800
35	20240819	50000	53600	59100	48200	3405525	184439178150	00	0.00	N	5	-300
36	20240812	50300	47450	51400	46450	1164106	57161355500	00	0.00	N	2	2750
37	20240805	47550	49850	51700	37000	3184181	140433714200	00	0.00	N	5	-2650
38	20240729	50200	55200	56700	50100	1158278	61582687700	00	0.00	N	5	-4100
39	20240722	54300	60100	64500	53900	2364531	140101754800	00	0.00	N	5	-1000
40	20240715	55300	61300	62200	52500	1612910	92541444300	00	0.00	N	5	-5600
41	20240708	60900	61800	72000	60200	3462299	230091302200	00	0.00	N	5	-900
42	20240701	61800	62700	63300	58200	1375109	83552365500	00	0.00	N	5	-300
43	20240624	62100	67800	72100	58700	3247486	211950216100	00	0.00	N	5	-5800
44	20240617	67900	65700	69800	65300	1395900	94183492800	00	0.00	N	2	2200
45	20240610	65700	71600	72800	65300	1463609	100653308800	00	0.00	N	5	-5400
46	20240603	71100	69600	73200	62800	2673037	183697678200	00	0.00	N	2	3100
47	20240527	68000	65000	72900	64000	3511919	236504308000	00	0.00	N	2	4200
48	20240520	63800	69400	70000	59700	3119307	199669176800	00	0.00	N	5	-7400
49	20240513	71200	74200	76100	70800	1183814	86907502800	00	0.00	N	5	-2100
50	20240507	73300	77100	78900	70200	3529517	264357218100	00	0.00	N	5	-3200
51	20240429	76500	82000	85300	75600	1724717	137184155000	00	0.00	N	5	-5500
52	20240422	82000	85100	88900	79700	2680847	224389191500	00	0.00	N	5	-6300
53	20240415	88300	87700	98000	82700	4067669	367297797800	00	0.00	N	5	-1500
54	20240408	89800	107700	109600	87600	2187348	210806043200	00	0.00	N	5	-18900
55	20240401	108700	112700	118400	102700	2606616	289702452400	00	0.00	N	2	200
56	20240325	108500	115000	118600	101100	4051972	447296255100	00	0.00	N	5	-7600
57	20240318	116100	103500	129000	100900	8607334	1000359347000	00	0.00	N	2	14700
58	20240311	101400	107000	111600	99000	5445758	562788164100	00	0.00	N	5	-3500
59	20240304	104900	132800	137900	98200	15622545	1742091422400	00	0.00	N	5	-18100
60	20240226	123000	141300	163500	120100	13514784	1868316225300	00	0.00	N	5	-15300
61	20240219	138300	103900	184800	99400	26832550	3788116758900	00	0.00	N	2	21300
62	20240213	117000	116000	134500	110600	9054826	1103618890800	00	0.00	N	2	2400
63	20240205	114600	87000	119500	85000	16608535	1737053196600	00	0.00	N	2	28300
64	20240129	86300	91900	92300	70700	13847647	1120739000600	00	0.00	N	5	-3200
65	20240122	89500	67300	91200	64100	21243318	1653803449600	00	0.00	N	2	27000
66	20240115	62500	58500	64500	56500	6927941	422350959700	00	0.00	N	2	3100
67	20240108	59400	62400	74400	52100	28829894	1813460975700	00	0.00	N	2	1400
68	20240102	58000	41150	59000	41000	12424139	646514160500	00	0.00	N	2	16850
69	20231226	41150	44150	44200	38050	5080748	207237569300	00	0.00	N	2	4250
70	20231218	36900	35000	39800	33700	5752670	214732374500	00	0.00	N	2	1100
71	20231211	35800	38650	42500	30650	13370668	489176596550	00	0.00	N	5	-2700
72	20231204	38500	40200	43500	35800	4622956	181165272850	00	0.00	N	5	-2350
73	20231127	40850	41700	43500	38100	5862809	237488817800	00	0.00	N	2	550
74	20231120	40300	41000	44450	37950	9787148	408452994150	00	0.00	N	5	-2350
75	20231113	42650	31850	44800	31100	17282912	675056992400	00	0.00	N	2	10550
76	20231106	32100	35950	37600	31400	6900961	238522627300	00	0.00	N	5	-2900
77	20231030	35000	40350	41500	34500	7607466	285571430700	00	0.00	N	5	-5350
78	20231023	40350	44000	47050	39300	7083884	306060798950	00	0.00	N	5	-3700
79	20231016	44050	57100	57200	43250	11950264	605640711500	00	0.00	N	5	-13550
80	20231010	57600	56000	69600	55300	25363282	1551588502800	00	0.00	N	2	1700
81	20231004	55900	42000	56400	41600	16153545	817372336050	00	0.00	N	2	14300
82	20230925	41600	46700	47000	37000	7545832	306997882400	00	0.00	N	5	-5400
83	20230918	47000	48450	53300	46800	9467413	472099336750	00	0.00	N	5	-350
84	20230911	47350	51500	54200	44500	13568189	672614467300	00	0.00	N	5	-5650
85	20230904	53000	49350	58900	46600	16889706	904571479900	00	0.00	N	2	4650
86	20230828	48350	52700	62500	45200	30641240	1606037831700	00	0.00	N	5	-2750
87	20230821	51100	49200	68300	38300	77340245	3965243176650	00	0.00	N	5	-8800
88	20230814	59900	40000	64900	40000	27524390	1524309821000	00	0.00	N	2	19900
89	20230807	40000	21000	44200	19360	100565076	2950650415320	00	0.00	N	2	20900
90	20230731	19100	14470	31000	14430	40326872	834792737960	00	0.00	N	2	5300
91	20230724	13800	13210	13800	12080	5657795	74966473050	00	0.00	N	2	690
92	20230717	13110	12300	13470	12040	7237109	92270751640	00	0.00	N	2	1070
93	20230710	12040	10500	12950	10260	6670861	79735183600	00	0.00	N	2	1470
94	20230703	10570	10910	11270	10450	538004	5847340600	00	0.00	N	5	-320
95	20230626	10890	10690	11100	10500	428696	4633563320	00	0.00	N	2	240
96	20230619	10650	11120	11170	10550	696481	7532823000	00	0.00	N	5	-470
97	20230612	11120	11530	12130	10830	1432235	16676935530	00	0.00	N	5	-460
98	20230605	11580	11730	11990	11460	455432	5326593690	00	0.00	N	5	-90
99	20230530	11670	11430	11960	11320	633201	7391978890	00	0.00	N	2	330
100	20230522	11340	11560	11830	11290	557193	6426142260	00	0.00	N	5	-260
101	20230515	11600	11340	12020	11080	988269	11511830870	00	0.00	N	2	250
102	20230508	11350	11290	11700	10880	609297	6823966150	00	0.00	N	2	210
103	20230502	11140	10940	11350	10940	279360	3113932400	00	0.00	N	2	210
104	20230424	10930	11300	11590	10510	1020271	11276337020	00	0.00	N	5	-520
105	20230417	11450	12200	12340	11410	1544948	18501785440	00	0.00	N	5	-700
106	20230410	12150	11980	13560	11720	8792332	111913926460	00	0.00	N	2	100
107	20230403	12050	11800	12320	10990	3751954	43872346940	00	0.00	N	2	320
108	20230327	11730	11920	14300	11700	11031738	144062289730	00	0.00	N	5	-100
109	20230320	11830	12140	12660	11500	7002240	84440574800	00	0.00	N	2	240
110	20230313	11590	9640	13300	9600	28546149	349090596120	00	0.00	N	2	1800
111	20230306	9790	9540	11030	9530	9432312	97163014900	00	0.00	N	2	410
112	20230227	9380	9050	9490	8960	893561	8285470740	00	0.00	N	2	210
113	20230220	9170	9050	9600	8810	1610820	14876835000	00	0.00	N	2	70
114	20230213	9100	8360	9700	8360	2870526	26064921670	00	0.00	N	2	780
115	20230206	8320	8320	8750	8000	613225	5216280590	00	0.00	N	5	-20
116	20230130	8340	8310	8520	8160	513289	4292817710	00	0.00	N	2	80
117	20230125	8260	8050	8360	7990	281827	2309697720	00	0.00	N	2	290
118	20230116	7970	8440	8440	7900	444518	3607150970	00	0.00	N	5	-260
119	20230109	8230	7740	9110	7720	2156331	18327555500	00	0.00	N	2	570
120	20230102	7660	7800	7900	7180	425078	3189689380	00	0.00	N	5	-140
121	20221226	7800	8180	8190	7700	192809	1536571170	00	0.00	N	5	-400
122	20221219	8200	8790	8790	8170	351168	2950400330	00	0.00	N	5	-590
123	20221212	8790	9070	9070	8740	212691	1895025090	00	0.00	N	5	-240
124	20221205	9030	10100	10150	8850	524860	4867702800	00	0.00	N	5	-1070
125	20221128	10100	10200	10400	9910	457274	4617802130	00	0.00	N	2	110
126	20221121	9990	9920	10000	9640	267152	2625021580	00	0.00	N	2	30
127	20221114	9960	10100	10300	9920	371108	3736390530	00	0.00	N	5	-90
128	20221107	10050	10300	10400	9900	484418	4874560810	00	0.00	N	5	-350
129	20221031	10400	9580	10600	9480	523828	5219120850	00	0.00	N	2	830
130	20221024	9570	9500	9700	9260	301135	2863360580	00	0.00	N	2	130
131	20221017	9440	8800	9890	8750	357811	3377624980	00	0.00	N	2	440
132	20221011	9000	9190	9200	8550	267082	2367485690	00	0.00	N	5	-380
133	20221004	9380	8990	9380	8910	241246	2211928420	00	0.00	N	2	430
134	20220926	8950	9950	9970	8580	723753	6705809290	00	0.00	N	5	-1250
135	20220919	10200	10250	10600	9890	655845	6674982350	00	0.00	N	5	-50
136	20220913	10250	10100	10500	9910	462690	4757921660	00	0.00	N	2	300
137	20220905	9950	10000	10200	9830	409815	4100135200	00	0.00	N	5	-200
138	20220829	10150	10550	10800	10100	637852	6687803700	00	0.00	N	5	-950
139	20220822	11100	11100	11400	10700	669302	7411585750	00	0.00	N	5	-350
140	20220816	11450	12200	12200	11350	441544	5165457350	00	0.00	N	5	-600
141	20220808	12050	11850	12300	11400	937722	11124977650	00	0.00	N	2	150
142	20220801	11900	11500	11900	11150	502330	5818407350	00	0.00	N	2	400
143	20220725	11500	10950	11600	10600	578213	6383123700	00	0.00	N	2	550
144	20220718	10950	10450	11250	10350	476313	5160878050	00	0.00	N	2	650
145	20220711	10300	10300	10500	9610	450444	4555773110	00	0.00	N	3	0
146	20220704	10300	9630	10300	9000	589659	5844652190	00	0.00	N	2	630
147	20220627	9670	9900	10350	9450	885071	8792857450	00	0.00	N	2	20
148	20220620	9650	10850	10850	9020	1424714	13834905440	00	0.00	N	5	-1000
149	20220613	10650	11600	11800	10200	1251396	13645464950	00	0.00	N	5	-1500
150	20220607	12150	13050	13050	12000	408481	5068266400	00	0.00	N	5	-900
151	20220530	13050	13250	13500	12950	304674	4009684150	00	0.00	N	3	0
152	20220523	13050	13200	13450	12500	698584	9109111750	00	0.00	N	5	-50
153	20220516	13100	12700	13150	12100	715760	9049806800	00	0.00	N	2	850
154	20220509	12250	13350	13550	11800	1066174	13191199100	00	0.00	N	5	-1300
155	20220502	13550	13800	13950	13300	500305	6833863650	00	0.00	N	5	-400
156	20220425	13950	14450	14600	13650	735545	10358671500	00	0.00	N	5	-850
157	20220418	14800	14800	15350	14550	810899	12060033550	00	0.00	N	2	50
158	20220411	14750	14600	15150	13950	876140	12788261300	00	0.00	N	2	100
159	20220404	14650	14750	15000	14100	652262	9459907700	00	0.00	N	5	-100
160	20220328	14750	15900	15900	14700	839454	12732705000	00	0.00	N	5	-1050
161	20220321	15800	14150	16100	14100	2103597	31779344850	00	0.00	N	2	1700
162	20220314	14100	14000	14450	13700	620086	8710682050	00	0.00	N	2	50
163	20220307	14050	14050	14500	13300	685136	9452164050	00	0.00	N	5	-250
164	20220228	14300	13350	14450	13200	958573	13376023200	00	0.00	N	2	1050
165	20220221	13250	13750	14000	12800	1133604	15192196600	00	0.00	N	5	-850
166	20220214	14100	14350	14700	13250	1232147	17203620950	00	0.00	N	5	-600
167	20220207	14700	15300	15800	14700	1188491	18037474600	00	0.00	N	5	-500
168	20220203	15200	14300	15200	14100	754804	11028220250	00	0.00	N	2	1100
169	20220124	14100	15650	16000	13450	3010271	44732312500	00	0.00	N	5	-1500
170	20220117	15600	19350	19650	15350	6649708	117732897850	00	0.00	N	5	-3500
171	20220110	19100	18200	20450	17350	11681235	222946260800	00	0.00	N	2	700
172	20220103	18400	16750	18800	16600	4903006	87712795900	00	0.00	N	2	1800
173	20211227	16600	16150	16650	15800	898235	14612712850	00	0.00	N	2	500
174	20211220	16100	16900	16900	15900	1627741	26590715350	00	0.00	N	5	-850
175	20211213	16950	15850	17200	15700	3974897	65898868150	00	0.00	N	2	1250
176	20211206	15700	14950	15950	14800	1602378	24867940650	00	0.00	N	2	450
177	20211129	15250	14350	15400	14150	1511059	22427089900	00	0.00	N	2	300
178	20211122	14950	14700	15850	14600	1591560	24236257650	00	0.00	N	2	100
179	20211115	14850	15500	15800	14150	2431021	36658129100	00	0.00	N	5	-550
180	20211108	15400	15850	16750	15200	1782111	28150214750	00	0.00	N	5	-350
181	20211101	15750	16350	16350	15650	1180959	18853564950	00	0.00	N	5	-500
182	20211025	16250	16250	17450	16150	2306415	38403696900	00	0.00	N	5	-100
183	20211018	16350	18400	20200	16200	5739206	104185542700	00	0.00	N	5	-2100
184	20211012	18450	15550	18500	15400	3233696	55791329650	00	0.00	N	2	2800
185	20211005	15650	17400	17850	15150	3108896	50045060650	00	0.00	N	5	-2150
186	20210927	17800	18600	19350	17200	4272372	78873847100	00	0.00	N	5	-1000
187	20210923	18800	17600	19100	17550	2386800	44128444750	00	0.00	N	2	1050
188	20210913	17750	18200	18800	17450	2836581	51297740000	00	0.00	N	5	-450
189	20210906	18200	17950	19550	17450	6330184	117844458750	00	0.00	N	2	100
190	20210830	18100	16700	18650	16000	6944024	121402509800	00	0.00	N	2	1200
191	20210823	16900	17600	18550	15550	8182144	138575326550	00	0.00	N	5	-950
192	20210817	17850	21000	21150	17350	7354442	140125430200	00	0.00	N	5	-2900
193	20210809	20750	17000	22600	16550	28711604	573551387050	00	0.00	N	2	4500
194	20210802	16250	16200	16750	14950	3107773	49100170900	00	0.00	N	2	50
195	20210726	16200	16300	16500	15300	2580692	41412197100	00	0.00	N	5	-50
196	20210719	16250	16800	17750	16050	4781032	80692237100	00	0.00	N	5	-850
197	20210712	17100	15700	17850	15200	9161190	154599174000	00	0.00	N	2	1650