KissMeData/299030/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	19740	18320	19900	17760	113760	2142131340	00	0.00	N	2	450
3	20250331	19290	20400	21500	18310	118910	2342215840	00	0.00	N	5	-1510
4	20250324	20800	22250	25650	20750	433810	10117669175	00	0.00	N	5	-1700
5	20250317	22500	22550	23150	21900	105144	2378204325	00	0.00	N	5	-50
6	20250310	22550	21450	23950	20150	164097	3643342275	00	0.00	N	2	1100
7	20250304	21450	21850	22700	20800	105722	2268970800	00	0.00	N	5	-750
8	20250224	22200	24000	25450	22050	220080	5261897000	00	0.00	N	5	-1800
9	20250217	24000	23250	24550	22550	254290	6075049250	00	0.00	N	2	750
10	20250210	23250	20500	23700	20400	216967	4948240300	00	0.00	N	2	2150
11	20250203	21100	21400	22500	20300	149382	3214422600	00	0.00	N	2	50
12	20250131	21050	21050	21500	20550	26481	559611750	00	0.00	N	3	0
13	20250120	21050	22600	23500	20600	176866	3887529300	00	0.00	N	5	-1550
14	20250113	22600	22200	25200	21450	261256	6026661850	00	0.00	N	3	0
15	20250106	22600	20000	24850	19980	392843	8854085380	00	0.00	N	2	2680
16	20241230	19920	16930	21600	16600	315064	6233454140	00	0.00	N	2	2870
17	20241223	17050	17940	18500	16710	77084	1357677860	00	0.00	N	5	-890
18	20241216	17940	19170	19580	17850	117749	2239328750	00	0.00	N	5	-1230
19	20241209	19170	17760	19310	16500	440769	8022302550	00	0.00	N	2	530
20	20241202	18640	20750	21300	18010	162642	3112544060	00	0.00	N	5	-1910
21	20241125	20550	21150	23000	19900	133009	2904009580	00	0.00	N	5	-1000
22	20241118	21550	20100	22150	19930	153686	3242903900	00	0.00	N	2	950
23	20241111	20600	26900	27300	18500	472595	10852084750	00	0.00	N	5	-6550
24	20241104	27150	28350	31050	26700	228984	6615655950	00	0.00	N	5	-1200
25	20241028	28350	26950	29000	26750	98400	2774820100	00	0.00	N	2	1100
26	20241021	27250	28200	28900	26800	102016	2818790050	00	0.00	N	5	-950
27	20241014	28200	30700	31350	28100	138304	4077911500	00	0.00	N	5	-2500
28	20241007	30700	31350	33200	30450	272083	8697937500	00	0.00	N	2	150
29	20240930	30550	31900	31950	29450	102841	3157094700	00	0.00	N	5	-1050
30	20240923	31600	27850	31900	27700	406857	12431380900	00	0.00	N	2	3750
31	20240919	27850	27750	28600	27300	45077	1258579200	00	0.00	N	2	250
32	20240909	27600	27000	28450	25900	138105	3741369300	00	0.00	N	2	400
33	20240902	27200	30100	31300	27100	244425	7173387350	00	0.00	N	5	-2950
34	20240826	30150	30950	32000	28950	349306	10561983450	00	0.00	N	5	-600
35	20240819	30750	29250	31450	28550	238795	7195473500	00	0.00	N	2	1500
36	20240812	29250	27850	30700	27600	178531	5214066750	00	0.00	N	2	1400
37	20240805	27850	30150	30550	24350	424187	11614273900	00	0.00	N	5	-2900
38	20240729	30750	29550	33100	29400	459827	14487303150	00	0.00	N	2	1250
39	20240722	29500	31250	31700	28850	446380	13420004200	00	0.00	N	5	-2050
40	20240715	31550	34350	34650	30500	425925	13727111900	00	0.00	N	5	-2750
41	20240708	34300	35700	38300	34200	469549	16968566500	00	0.00	N	5	-1250
42	20240701	35550	38600	39850	35100	491404	18356210950	00	0.00	N	5	-3050
43	20240624	38600	49050	49600	37250	1518696	63576627800	00	0.00	N	5	-12100
44	20240617	50700	59100	60300	48350	1018436	54564673000	00	0.00	N	5	-8500
45	20240610	59200	58500	64900	57500	971737	59423469200	00	0.00	N	3	0
46	20240603	59200	54100	61600	53600	909452	53153995800	00	0.00	N	2	6200
47	20240527	53000	57900	59000	52700	649939	35923574300	00	0.00	N	5	-4900
48	20240520	57900	57000	59600	53700	403743	22906293700	00	0.00	N	2	1100
49	20240513	56800	58200	59000	56400	213118	12293644500	00	0.00	N	5	-1700
50	20240507	58500	66000	66000	57500	473464	28808255700	00	0.00	N	5	-6200
51	20240429	64700	54700	67700	54000	1306809	81416246800	00	0.00	N	2	10900
52	20240422	53800	51500	56000	51300	209873	11332616800	00	0.00	N	2	2900
53	20240415	50900	52600	53600	49650	307849	15754331650	00	0.00	N	5	-3100
54	20240408	54000	61100	61200	54000	245171	13885080400	00	0.00	N	5	-5900
55	20240401	59900	58900	61400	55500	404183	23799773700	00	0.00	N	2	900
56	20240325	59000	62000	62000	58500	376094	22639713900	00	0.00	N	5	-3200
57	20240318	62200	63500	66100	60300	723381	45166065300	00	0.00	N	5	-1300
58	20240311	63500	67900	70400	62300	1085635	72720230600	00	0.00	N	5	-3700
59	20240304	67200	57100	73100	57100	2114591	140854269200	00	0.00	N	2	10100
60	20240226	57100	61100	61500	57100	280269	16562931000	00	0.00	N	5	-3600
61	20240219	60700	58500	65000	56500	809221	49814282700	00	0.00	N	2	2000
62	20240213	58700	56600	60000	54700	324364	18613494800	00	0.00	N	2	2100
63	20240205	56600	53600	57000	51800	251797	13632882400	00	0.00	N	2	2600
64	20240129	54000	53500	56400	51200	444948	23660481200	00	0.00	N	2	2600
65	20240122	51400	56400	56700	49000	465706	24325085700	00	0.00	N	5	-4600
66	20240115	56000	61500	62100	56000	355451	20728224400	00	0.00	N	5	-6200
67	20240108	62200	66600	66600	61600	327243	20964570800	00	0.00	N	5	-4100
68	20240102	66300	68900	69000	65000	300950	20007695300	00	0.00	N	5	-2500
69	20231226	68800	68600	68900	66500	229021	15517115600	00	0.00	N	5	-100
70	20231218	68900	68900	71700	68000	733358	51367737900	00	0.00	N	2	800
71	20231211	68100	67400	69900	65800	614654	41434528100	00	0.00	N	2	1300
72	20231204	66800	72500	73200	63500	714871	48374955900	00	0.00	N	5	-4700
73	20231127	71500	71400	74800	67900	857111	61196693800	00	0.00	N	2	500
74	20231120	71000	64900	71500	64800	659072	44882697900	00	0.00	N	2	6200
75	20231113	64800	67300	69000	64000	869640	57315633500	00	0.00	N	5	-2500
76	20231106	67300	75000	82100	66600	1122937	84598399700	00	0.00	N	5	-3100
77	20231030	70400	71300	72400	64000	1061204	72493878500	00	0.00	N	5	-1500
78	20231023	71900	87000	89200	70300	992529	77733917000	00	0.00	N	5	-16300
79	20231016	88200	106000	106200	84000	815388	77195398100	00	0.00	N	5	-19400
80	20231010	107600	108700	111000	100500	274070	29205171800	00	0.00	N	2	1600
81	20231004	106000	111000	111000	103300	228100	24251914100	00	0.00	N	5	-5000
82	20230925	111000	112800	114000	105400	216489	23673666100	00	0.00	N	5	-500
83	20230918	111500	121700	125500	109400	494136	58260615400	00	0.00	N	5	-7400
84	20230911	118900	118900	121700	109000	652245	75129534500	00	0.00	N	3	0
85	20230904	118900	128000	132300	116200	767219	95382973300	00	0.00	N	5	-9400
86	20230828	128300	117000	128700	115100	1423831	175796442500	00	0.00	N	2	17200
87	20230821	111100	112000	116000	106900	576718	64473744100	00	0.00	N	5	-500
88	20230814	111600	107200	116700	99900	840170	90375682700	00	0.00	N	2	1900
89	20230807	109700	107100	116000	102300	680129	73706974900	00	0.00	N	2	800
90	20230731	108900	123000	126400	107000	1075197	124688816500	00	0.00	N	5	-7100
91	20230724	116000	125300	147000	103500	3530470	445824420800	00	0.00	N	5	-10000
92	20230717	126000	120400	133500	116000	2555464	313723702900	00	0.00	N	2	4000
93	20230710	122000	101000	134600	100100	5192234	614806537300	00	0.00	N	2	24100
94	20230703	97900	90300	104700	90100	4418026	427546662200	00	0.00	N	2	7800
95	20230626	90100	76000	99000	74400	8809277	795053409000	00	0.00	N	2	14100
96	20230619	76000	69500	79400	68700	1831383	137428472700	00	0.00	N	2	6000
97	20230612	70000	71400	73400	68100	777870	55267492200	00	0.00	N	5	-300
98	20230605	70300	68000	71400	67600	575189	39869903200	00	0.00	N	2	3300
99	20230530	67000	64500	67300	63600	255133	16785394300	00	0.00	N	2	2700
100	20230522	64300	64800	67500	63500	359962	23729052900	00	0.00	N	5	-700
101	20230515	65000	64200	66500	62500	548902	35377437800	00	0.00	N	2	800
102	20230508	64200	68000	72600	63900	727233	48962690800	00	0.00	N	5	-3300
103	20230502	67500	69700	70900	67100	321462	22241215800	00	0.00	N	5	-2200
104	20230424	69700	74700	76600	68000	1489828	106596457700	00	0.00	N	5	-6500
105	20230417	76200	67700	91400	66200	6792745	560734417500	00	0.00	N	2	8700
106	20230410	67500	70900	71700	62500	1224460	82485462300	00	0.00	N	5	-3200
107	20230403	70700	65800	73400	64300	1731496	121132332700	00	0.00	N	2	5500
108	20230327	65200	65700	69400	64100	1103127	73582513100	00	0.00	N	5	-500
109	20230320	65700	59000	70600	58500	1942429	128243843300	00	0.00	N	2	5700
110	20230313	60000	60100	67300	59500	1102129	69415807800	00	0.00	N	5	-300
111	20230306	60300	63300	67700	59500	1079813	69325486000	00	0.00	N	5	-1800
112	20230227	62100	58200	62700	56900	561370	34036742000	00	0.00	N	2	3900
113	20230220	58200	61600	61600	57800	359084	21449557100	00	0.00	N	5	-1500
114	20230213	59700	59200	62100	57400	448551	26575134200	00	0.00	N	2	500
115	20230206	59200	58800	61500	57900	366205	21821632700	00	0.00	N	2	500
116	20230130	58700	57400	59900	55900	316279	18392189600	00	0.00	N	2	1500
117	20230125	57200	57600	58400	56100	198939	11365956700	00	0.00	N	5	-300
118	20230116	57500	58500	58500	55300	194025	11043487100	00	0.00	N	5	-500
119	20230109	58000	56600	58300	55800	169137	9626342300	00	0.00	N	2	2000
120	20230102	56000	54800	56000	52300	158821	8613518900	00	0.00	N	2	1900
121	20221226	54100	55900	56500	53000	173231	9522816900	00	0.00	N	5	-1500
122	20221219	55600	61100	61200	55500	277748	16141503900	00	0.00	N	5	-5900
123	20221212	61500	63600	64000	61100	190016	11925922000	00	0.00	N	5	-2600
124	20221205	64100	65000	65500	62400	264524	16862267800	00	0.00	N	5	-900
125	20221128	65000	68200	69200	65000	387846	25867347400	00	0.00	N	5	-2500
126	20221121	67500	63500	69700	63000	738224	49279853500	00	0.00	N	2	4000
127	20221114	63500	65500	66100	63000	365821	23496319200	00	0.00	N	5	-1400
128	20221107	64900	66900	67800	64000	486074	31744566500	00	0.00	N	5	-2000
129	20221031	66900	64600	71200	62800	880144	58357662900	00	0.00	N	2	3400
130	20221024	63500	67400	67800	60000	822035	51473721500	00	0.00	N	5	-2600
131	20221017	66100	64600	70900	64500	571675	38915040600	00	0.00	N	5	-600
132	20221011	66700	66000	69700	63300	477587	31935288200	00	0.00	N	5	-1000
133	20221004	67700	66000	68900	63300	552411	36462599800	00	0.00	N	2	3700
134	20220926	64000	78500	78500	62700	1271348	89560533200	00	0.00	N	5	-15700
135	20220919	79700	70200	81400	66100	2902760	221946998700	00	0.00	N	2	9800
136	20220913	69900	74600	74900	68300	708068	50386320100	00	0.00	N	5	-4200
137	20220905	74100	72800	77700	70900	1065101	78936359000	00	0.00	N	2	100
138	20220829	74000	65800	74800	64000	2274851	161790225500	00	0.00	N	2	6300
139	20220822	67700	55600	72200	52900	2128662	142345808800	00	0.00	N	2	11700
140	20220816	56000	55200	58000	55200	205632	11672963900	00	0.00	N	2	1000
141	20220808	55000	56200	56600	50700	190463	10400374800	00	0.00	N	5	-1200
142	20220801	56200	56200	58500	55200	126429	7179953000	00	0.00	N	2	400
143	20220725	55800	54100	56300	53700	77943	4287106300	00	0.00	N	2	1300
144	20220718	54500	52800	56300	51700	116120	6273863100	00	0.00	N	2	2500
145	20220711	52000	51400	52300	49450	75357	3818311050	00	0.00	N	2	500
146	20220704	51500	51500	53100	50000	61194	3135105900	00	0.00	N	2	100
147	20220627	51400	53900	56000	50500	106818	5656782600	00	0.00	N	5	-1000
148	20220620	52400	58400	58400	50000	153772	8279609300	00	0.00	N	5	-5300
149	20220613	57700	55500	58000	50000	216363	11865606400	00	0.00	N	2	1200
150	20220607	56500	59500	59600	55800	124871	7096364100	00	0.00	N	5	-2800
151	20220530	59300	58300	59900	58100	85211	5033842000	00	0.00	N	2	1100
152	20220523	58200	59600	61600	58200	159689	9593598900	00	0.00	N	5	-1400
153	20220516	59600	56000	61000	55300	146885	8562448000	00	0.00	N	2	4000
154	20220509	55600	58800	58800	51900	255141	14001553300	00	0.00	N	5	-3300
155	20220502	58900	59800	60700	58300	104367	6198109300	00	0.00	N	5	-1100
156	20220425	60000	60000	61600	58000	309810	18575976900	00	0.00	N	5	-2000
157	20220418	62000	63300	69000	61100	569488	36768260700	00	0.00	N	5	-1300
158	20220411	63300	67800	67900	62900	226820	14688446300	00	0.00	N	5	-4200
159	20220404	67500	67000	68900	65500	355484	23922947700	00	0.00	N	2	700
160	20220328	66800	66000	67300	63900	313838	20554215800	00	0.00	N	2	500
161	20220321	66300	64600	67600	63000	319785	20953239500	00	0.00	N	2	2100
162	20220314	64200	62600	64900	59200	280293	17540193100	00	0.00	N	2	1700
163	20220307	62500	62400	64600	60800	189897	11906651800	00	0.00	N	5	-1300
164	20220228	63800	60900	63900	59000	200067	12298281700	00	0.00	N	2	2400
165	20220221	61400	58000	61500	57400	186502	11099565000	00	0.00	N	2	2400
166	20220214	59000	59600	61000	57300	163632	9690715600	00	0.00	N	5	-1600
167	20220207	60600	64500	64500	60200	202830	12580245500	00	0.00	N	5	-3200
168	20220203	63800	65200	66000	62500	118255	7552763400	00	0.00	N	5	-700
169	20220124	64500	59800	65500	57300	691021	43287917500	00	0.00	N	2	2900
170	20220117	61600	68000	68500	59200	728022	45488446800	00	0.00	N	5	-6100
171	20220110	67700	59500	69000	57000	1453971	93111871400	00	0.00	N	2	8600
172	20220103	59100	51200	60000	50900	787916	44074758300	00	0.00	N	2	8200
173	20211227	50900	50000	52000	49300	163984	8221915700	00	0.00	N	2	900
174	20211220	50000	50100	51400	48400	207903	10299592450	00	0.00	N	5	-800
175	20211213	50800	54000	55000	50500	141292	7461313200	00	0.00	N	5	-2900
176	20211206	53700	51700	53900	50300	142958	7494990200	00	0.00	N	2	2000
177	20211129	51700	48800	51900	46550	237664	11774028550	00	0.00	N	3	0
178	20211122	51700	54000	56400	51400	269871	14508851300	00	0.00	N	5	-2900
179	20211115	54600	48100	56300	48000	396517	20671103300	00	0.00	N	2	6500
180	20211108	48100	49300	50300	46950	249435	12097117000	00	0.00	N	5	-2200
181	20211101	50300	52600	53500	50000	225228	11665756200	00	0.00	N	5	-2700
182	20211025	53000	55000	56800	52800	188668	10295662600	00	0.00	N	5	-1900
183	20211018	54900	58100	58500	54500	227659	12822515600	00	0.00	N	5	-2500
184	20211012	57400	56000	58000	54500	146014	8242820800	00	0.00	N	2	1500
185	20211005	55900	59400	59400	53300	325580	18215080300	00	0.00	N	5	-3800
186	20210927	59700	60700	64100	59500	433286	26409434500	00	0.00	N	5	-1000
187	20210923	60700	61300	61300	60000	96647	5855844200	00	0.00	N	5	-1100
188	20210913	61800	61700	63400	60600	247786	15332793600	00	0.00	N	2	100
189	20210906	61700	64100	67200	61000	436696	27978949900	00	0.00	N	5	-2200
190	20210830	63900	61800	65600	61200	353061	22557585200	00	0.00	N	2	2800
191	20210823	61100	59500	62600	57800	317114	19185428100	00	0.00	N	2	1800
192	20210817	59300	67500	68200	58700	655476	41683911100	00	0.00	N	5	-9500
193	20210809	68800	66200	71100	66000	821710	55784772000	00	0.00	N	2	2300
194	20210802	66500	68900	68900	65600	453128	30344310000	00	0.00	N	5	-2500
195	20210726	69000	71000	71400	68000	623112	43305542500	00	0.00	N	5	-1000
196	20210719	70000	70300	72000	66700	1011109	70095811500	00	0.00	N	3	0
197	20210712	70000	71500	73900	69100	1149031	81520354900	00	0.00	N	5	-900