KissMeData/214430/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	50300	50000	50400	44600	254756	12110475000	00	0.00	N	5	-1800
3	20250331	52100	53300	54300	50600	213522	11210919600	00	0.00	N	5	-1500
4	20250324	53600	56600	58200	52000	240084	13099867250	00	0.00	N	5	-3000
5	20250317	56600	58000	61600	56000	308672	18135557050	00	0.00	N	5	-400
6	20250310	57000	59100	63100	56300	469156	27982432500	00	0.00	N	5	-2000
7	20250304	59000	57500	60000	55800	445017	25680139100	00	0.00	N	2	1700
8	20250224	57300	62200	65600	54900	684061	41155008200	00	0.00	N	5	-6300
9	20250217	63600	61000	66200	59000	1046824	65022112400	00	0.00	N	2	2500
10	20250210	61100	47700	63300	47400	1923815	113285817300	00	0.00	N	2	13150
11	20250203	47950	45600	48500	42700	386053	17382682850	00	0.00	N	2	1900
12	20250131	46050	46500	47450	45400	50315	2323099750	00	0.00	N	5	-1400
13	20250120	47450	44500	49450	43400	308457	14523298050	00	0.00	N	2	2950
14	20250113	44500	47650	48000	44450	169476	7716831750	00	0.00	N	5	-3450
15	20250106	47950	48900	48900	44750	408586	19175363850	00	0.00	N	5	-100
16	20241230	48050	44400	48350	43800	560635	25570350350	00	0.00	N	2	3850
17	20241223	44200	40300	48550	40300	882422	39266485600	00	0.00	N	2	3950
18	20241216	40250	40000	43000	39400	375840	15441073900	00	0.00	N	2	1700
19	20241209	38550	37450	39400	36200	347597	13070825850	00	0.00	N	5	-300
20	20241202	38850	39450	42000	36750	395122	15745416250	00	0.00	N	5	-600
21	20241125	39450	42650	42650	38500	346870	13945934100	00	0.00	N	5	-3250
22	20241118	42700	35950	43000	34000	743391	29823929350	00	0.00	N	2	6800
23	20241111	35900	38500	41400	35300	733552	28496630550	00	0.00	N	5	-2550
24	20241104	38450	37300	39850	36350	332213	12681593850	00	0.00	N	2	1200
25	20241028	37250	36000	38500	34750	513759	19107718850	00	0.00	N	2	1950
26	20241021	35300	33400	35450	31850	328286	10947396300	00	0.00	N	2	1900
27	20241014	33400	33950	35600	32600	225256	7701145300	00	0.00	N	2	300
28	20241007	33100	31550	34550	31550	213304	7087228250	00	0.00	N	2	1000
29	20240930	32100	32800	32800	30950	104025	3296657750	00	0.00	N	5	-700
30	20240923	32800	33350	34200	32250	155656	5172219850	00	0.00	N	5	-550
31	20240919	33350	34000	34500	32750	75297	2535718650	00	0.00	N	5	-650
32	20240909	34000	29700	34450	29300	194212	6282906650	00	0.00	N	2	3600
33	20240902	30400	33300	33300	29100	166841	5251599350	00	0.00	N	5	-2900
34	20240826	33300	33150	35650	32400	238740	8138784000	00	0.00	N	2	400
35	20240819	32900	31950	33450	31350	125332	4055429000	00	0.00	N	2	1050
36	20240812	31850	28850	32500	28600	259471	8077831650	00	0.00	N	2	3450
37	20240805	28400	31600	31600	24600	569421	15810740300	00	0.00	N	5	-3650
38	20240729	32050	32400	34650	31400	248514	8110863500	00	0.00	N	5	-650
39	20240722	32700	38250	38300	31950	389555	13648487400	00	0.00	N	5	-5950
40	20240715	38650	38800	41450	37350	592739	23354227400	00	0.00	N	2	500
41	20240708	38150	39700	41600	37150	413649	16258631000	00	0.00	N	5	-1550
42	20240701	39700	42400	43550	39350	386738	15982656250	00	0.00	N	5	-2000
43	20240624	41700	38500	42450	37000	397254	15889727600	00	0.00	N	2	3400
44	20240617	38300	36300	40450	35900	360053	13940523650	00	0.00	N	2	2000
45	20240610	36300	37250	38800	36000	278140	10333260400	00	0.00	N	5	-800
46	20240603	37100	38200	38400	35150	263425	9625144650	00	0.00	N	5	-1100
47	20240527	38200	37650	40800	37300	304895	11899007150	00	0.00	N	2	550
48	20240520	37650	40900	41250	37300	308445	12085570300	00	0.00	N	5	-3650
49	20240513	41300	41750	44200	40650	238395	10147335850	00	0.00	N	5	-450
50	20240507	41750	44200	45450	41750	292428	12761119550	00	0.00	N	5	-2100
51	20240429	43850	42600	45300	40650	493380	21167646800	00	0.00	N	2	1550
52	20240422	42300	41950	43000	38850	305250	12473391450	00	0.00	N	2	400
53	20240415	41900	44700	44700	39600	403362	16707011550	00	0.00	N	5	-1150
54	20240408	43050	46650	48200	38100	631652	27157026450	00	0.00	N	5	-3400
55	20240401	46450	48300	51100	44000	1043044	49579192300	00	0.00	N	5	-2550
56	20240325	49000	44550	51200	44550	996806	47873581250	00	0.00	N	2	5500
57	20240318	43500	33500	46800	33500	2487811	100332543850	00	0.00	N	2	11100
58	20240311	32400	33050	34150	31650	205570	6747403050	00	0.00	N	5	-650
59	20240304	33050	33350	35850	32650	502593	17156387850	00	0.00	N	2	250
60	20240226	32800	31650	34000	31050	254735	8350210400	00	0.00	N	2	1150
61	20240219	31650	31900	32700	30450	222784	7013534100	00	0.00	N	2	100
62	20240213	31550	29050	32350	28550	182070	5642180100	00	0.00	N	2	3250
63	20240205	28300	28850	29450	27400	70446	2005247800	00	0.00	N	5	-600
64	20240129	28900	30650	30650	27600	168175	4822099550	00	0.00	N	5	-1350
65	20240122	30250	31100	31450	29300	127030	3869380050	00	0.00	N	5	-650
66	20240115	30900	31500	32200	29200	147691	4490494800	00	0.00	N	5	-800
67	20240108	31700	33300	34050	31000	317818	10307559800	00	0.00	N	5	-1050
68	20240102	32750	31750	34200	30850	333965	10799568800	00	0.00	N	2	1000
69	20231226	31750	32000	32200	30900	155296	4863347700	00	0.00	N	5	-250
70	20231218	32000	34050	34800	32000	341370	11415335850	00	0.00	N	5	-2000
71	20231211	34000	32000	38250	32000	989375	35110494500	00	0.00	N	2	2000
72	20231204	32000	34750	34850	31000	252718	8104905950	00	0.00	N	5	-2400
73	20231127	34400	34700	34700	30750	170232	5688590400	00	0.00	N	2	300
74	20231120	34100	32650	35500	32650	140761	4805663800	00	0.00	N	2	1450
75	20231113	32650	30550	33350	29700	205769	6510111950	00	0.00	N	2	2250
76	20231106	30400	29200	31250	29100	294745	8901421800	00	0.00	N	2	1450
77	20231030	28950	26200	29150	25800	151892	4179381500	00	0.00	N	2	2750
78	20231023	26200	27500	28800	25700	275233	7456662100	00	0.00	N	5	-1800
79	20231016	28000	32200	32700	27600	325198	9880037800	00	0.00	N	5	-4500
80	20231010	32500	33850	34450	31250	335069	11054825050	00	0.00	N	5	-50
81	20231004	32550	34200	34800	31900	169574	5557916450	00	0.00	N	5	-2300
82	20230925	34850	36850	37400	33400	185971	6482158900	00	0.00	N	5	-1850
83	20230918	36700	38750	40350	33200	420030	15722525750	00	0.00	N	5	-2050
84	20230911	38750	38800	40400	35950	479780	18301667800	00	0.00	N	5	-50
85	20230904	38800	39300	41200	36400	471425	18210982150	00	0.00	N	2	300
86	20230828	38500	36550	40500	35250	447887	17034645000	00	0.00	N	2	2350
87	20230821	36150	33650	38650	32650	510240	18439391850	00	0.00	N	2	2500
88	20230814	33650	36050	36100	32100	282142	9535336100	00	0.00	N	5	-2400
89	20230807	36050	35300	37000	34250	368550	13163957250	00	0.00	N	2	1150
90	20230731	34900	33150	38700	31600	754446	26674961300	00	0.00	N	2	1550
91	20230724	33350	39800	39950	31250	968562	32971585700	00	0.00	N	5	-5400
92	20230717	38750	31550	40150	30100	1037084	37913029750	00	0.00	N	2	7250
93	20230710	31500	31900	33900	29550	639412	20021298850	00	0.00	N	5	-350
94	20230703	31850	29300	33800	29000	573559	18204738050	00	0.00	N	2	2450
95	20230626	29400	28550	30600	27350	480482	14129911050	00	0.00	N	2	600
96	20230619	28800	26100	29400	24950	612824	16737331550	00	0.00	N	2	2800
97	20230612	26000	24350	26150	23800	520576	13225679450	00	0.00	N	2	1650
98	20230605	24350	23850	25100	23300	317945	7735434800	00	0.00	N	2	500
99	20230530	23850	22550	23950	22500	229690	5366743700	00	0.00	N	2	1300
100	20230522	22550	23000	23000	22250	198249	4458240550	00	0.00	N	5	-200
101	20230515	22750	20900	23050	20600	451191	10041473800	00	0.00	N	2	1800
102	20230508	20950	19900	21400	19840	223871	4650587470	00	0.00	N	2	1050
103	20230502	19900	19970	20550	19840	45541	921427780	00	0.00	N	5	-70
104	20230424	19970	20600	20800	19310	192508	3830584260	00	0.00	N	5	-630
105	20230417	20600	20600	21800	20200	283055	5975213400	00	0.00	N	5	-200
106	20230410	20800	20150	21250	19950	163458	3375693040	00	0.00	N	2	450
107	20230403	20350	20750	20950	20000	138733	2846775750	00	0.00	N	5	-250
108	20230327	20600	19150	20950	18750	129147	2579259700	00	0.00	N	2	1440
109	20230320	19160	19720	19940	19050	72564	1399199030	00	0.00	N	5	-480
110	20230313	19640	19630	20150	19020	98911	1937568840	00	0.00	N	5	-270
111	20230306	19910	21250	21600	19530	164298	3374646020	00	0.00	N	5	-1290
112	20230227	21200	20650	21350	20150	64274	1343959300	00	0.00	N	2	300
113	20230220	20900	21450	21850	20900	172305	3691827450	00	0.00	N	5	-600
114	20230213	21500	20750	21600	20150	308672	6517735800	00	0.00	N	2	650
115	20230206	20850	20200	20900	19530	212808	4305327690	00	0.00	N	2	600
116	20230130	20250	19700	20350	19350	128932	2567233630	00	0.00	N	2	600
117	20230125	19650	19890	19890	19340	76110	1492304110	00	0.00	N	2	150
118	20230116	19500	19650	19700	18850	103450	1993556550	00	0.00	N	2	100
119	20230109	19400	18550	19500	18500	144022	2715648200	00	0.00	N	2	900
120	20230102	18500	18600	21200	17600	790063	15356964700	00	0.00	N	5	-50
121	20221226	18550	18350	19000	18250	63499	1176203650	00	0.00	N	5	-150
122	20221219	18700	18800	19150	18250	60747	1138789250	00	0.00	N	5	-100
123	20221212	18800	18150	19200	17750	63264	1176737300	00	0.00	N	2	750
124	20221205	18050	18650	18750	17550	58050	1046595800	00	0.00	N	5	-650
125	20221128	18700	18500	19450	18100	154766	2932572550	00	0.00	N	2	350
126	20221121	18350	17700	18350	17100	86377	1533372750	00	0.00	N	2	1050
127	20221114	17300	17500	17800	17050	59834	1042901400	00	0.00	N	5	-350
128	20221107	17650	16900	17900	16550	103198	1791712050	00	0.00	N	2	900
129	20221031	16750	16250	16900	15800	63392	1034415400	00	0.00	N	2	700
130	20221024	16050	16450	16850	15900	67935	1107397800	00	0.00	N	5	-200
131	20221017	16250	16150	16800	15950	36463	596957350	00	0.00	N	3	0
132	20221011	16250	17050	17050	15650	63772	1031737100	00	0.00	N	5	-1000
133	20221004	17250	16700	17650	16700	36163	623442150	00	0.00	N	2	750
134	20220926	16500	17750	17750	15800	114364	1899510400	00	0.00	N	5	-1250
135	20220919	17750	18400	19150	17350	120629	2193728300	00	0.00	N	5	-650
136	20220913	18400	20200	20300	18350	158917	3077994000	00	0.00	N	5	-1600
137	20220905	20000	19500	20800	19200	265742	5359723150	00	0.00	N	2	550
138	20220829	19450	19600	20950	19050	365021	7383086000	00	0.00	N	5	-500
139	20220822	19950	18350	20800	18050	182553	3541153950	00	0.00	N	2	1200
140	20220816	18750	19350	19700	18600	39934	759008750	00	0.00	N	5	-600
141	20220808	19350	19600	19800	18800	79984	1534275150	00	0.00	N	5	-250
142	20220801	19600	19600	20150	19250	107452	2121231550	00	0.00	N	5	-100
143	20220725	19700	17750	19800	17400	187587	3565253350	00	0.00	N	2	2000
144	20220718	17700	16100	17800	16100	76910	1317152200	00	0.00	N	2	1650
145	20220711	16050	17050	17050	15700	64160	1042967600	00	0.00	N	5	-1000
146	20220704	17050	17100	17150	16500	60958	1022731050	00	0.00	N	3	0
147	20220627	17050	17300	17500	16600	41198	698239500	00	0.00	N	5	-50
148	20220620	17100	17850	18200	16300	82386	1393826850	00	0.00	N	5	-700
149	20220613	17800	19850	19850	17250	133779	2462699900	00	0.00	N	5	-2200
150	20220607	20000	20000	20200	19650	60610	1207712700	00	0.00	N	2	100
151	20220530	19900	20050	20150	19700	38826	773235000	00	0.00	N	5	-100
152	20220523	20000	19750	20350	19650	77965	1562455400	00	0.00	N	2	400
153	20220516	19600	20150	20150	19200	62288	1227116150	00	0.00	N	3	0
154	20220509	19600	19800	20950	18650	357924	7209687150	00	0.00	N	5	-150
155	20220502	19750	19700	20350	19500	90469	1798091250	00	0.00	N	5	-50
156	20220425	19800	19800	20150	19500	62537	1236530850	00	0.00	N	5	-350
157	20220418	20150	19800	20700	19800	89275	1804457700	00	0.00	N	2	150
158	20220411	20000	20400	20500	19650	112238	2236598000	00	0.00	N	5	-400
159	20220404	20400	20700	20800	20100	129364	2638915200	00	0.00	N	5	-500
160	20220328	20900	21000	21600	20400	438309	9222449500	00	0.00	N	3	0
161	20220321	20900	19650	21150	19500	260399	5257968200	00	0.00	N	2	1250
162	20220314	19650	19800	20400	19150	168389	3313030050	00	0.00	N	2	50
163	20220307	19600	19700	19800	18950	117238	2269085100	00	0.00	N	5	-100
164	20220228	19700	19100	20200	18850	283643	5553269450	00	0.00	N	2	500
165	20220221	19200	18100	19750	18000	279606	5341418150	00	0.00	N	2	850
166	20220214	18350	18100	18650	17850	124411	2273677250	00	0.00	N	5	-300
167	20220207	18650	18350	20500	18050	331750	6439158950	00	0.00	N	2	300
168	20220203	18350	18100	18350	17950	46668	847923100	00	0.00	N	2	650
169	20220124	17700	18900	18950	16750	206746	3675729000	00	0.00	N	5	-1350
170	20220117	19050	20000	20350	19000	329611	6459633900	00	0.00	N	5	-800
171	20220110	19850	18550	20550	18450	237609	4639299500	00	0.00	N	2	1100
172	20220103	18750	19600	19600	18350	146037	2748780750	00	0.00	N	5	-700
173	20211227	19450	19200	19750	18650	156459	2999518800	00	0.00	N	2	250
174	20211220	19200	18750	19450	18400	170689	3230069600	00	0.00	N	2	250
175	20211213	18950	17600	19250	17550	271348	5064866800	00	0.00	N	2	1300
176	20211206	17650	17100	17950	16950	103548	1802821550	00	0.00	N	2	350
177	20211129	17300	17000	17600	16400	89280	1513225850	00	0.00	N	5	-550
178	20211122	17850	19850	19850	17300	147299	2716597450	00	0.00	N	5	-1450
179	20211115	19300	17800	19550	17150	421192	7843385250	00	0.00	N	2	2200
180	20211108	17100	16950	17100	16400	44775	747684600	00	0.00	N	2	150
181	20211101	16950	17000	17300	16750	59965	1016172350	00	0.00	N	5	-100
182	20211025	17050	17100	17250	16700	64120	1088791750	00	0.00	N	5	-50
183	20211018	17100	17400	17450	16550	60705	1030696100	00	0.00	N	2	200
184	20211012	16900	16600	16950	16050	41309	678061750	00	0.00	N	2	300
185	20211005	16600	16650	16900	16200	98348	1617235950	00	0.00	N	5	-400
186	20210927	17000	17500	17700	16650	60034	1028642250	00	0.00	N	5	-700
187	20210923	17700	17400	18450	17350	24111	423573350	00	0.00	N	2	50
188	20210913	17650	17750	18150	17400	64276	1132677550	00	0.00	N	5	-250
189	20210906	17900	18200	18400	17550	52569	943629400	00	0.00	N	5	-350
190	20210830	18250	17750	18300	17700	50609	907617800	00	0.00	N	2	450
191	20210823	17800	16500	17900	16500	50198	872506450	00	0.00	N	2	1300
192	20210817	16500	18550	18600	16500	161741	2838526350	00	0.00	N	5	-2150
193	20210809	18650	19500	19500	18350	187162	3555202050	00	0.00	N	5	-800
194	20210802	19450	19500	19750	19300	95068	1847568100	00	0.00	N	5	-50
195	20210726	19500	19750	19850	19300	90703	1774150900	00	0.00	N	5	-150
196	20210719	19650	19900	19950	19450	141717	2779190450	00	0.00	N	5	-250
197	20210712	19900	20000	20050	19650	83585	1655001100	00	0.00	N	2	100