KissMeData/352480/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	36550	33950	39400	33600	1095243	40770969725	00	0.00	N	2	4550
3	20250507	32000	34300	35400	31350	411115	13808705725	00	0.00	N	5	-1750
4	20250428	33750	32850	34550	32000	228721	7550517450	00	0.00	N	2	950
5	20250421	32800	33600	34500	31750	273928	8946720700	00	0.00	N	5	-800
6	20250414	33600	31900	34300	30800	427187	13904730600	00	0.00	N	2	2250
7	20250407	31350	33550	33550	27100	695982	21104580250	00	0.00	N	5	-3600
8	20250331	34950	38650	42200	34700	778647	29593402700	00	0.00	N	5	-4550
9	20250324	39500	41450	44250	39450	589671	25065709725	00	0.00	N	5	-1950
10	20250317	41450	43450	47750	40850	2043393	88173264425	00	0.00	N	5	-2100
11	20250310	43550	33850	45550	31850	2837879	116547811325	00	0.00	N	2	9700
12	20250304	33850	35250	35650	33500	251127	8626047150	00	0.00	N	5	-1500
13	20250224	35350	37850	38950	35350	392349	14555667400	00	0.00	N	5	-3100
14	20250217	38450	37100	40200	36250	599878	23044367050	00	0.00	N	2	1350
15	20250210	37100	35000	39400	34200	585333	21686907550	00	0.00	N	2	2000
16	20250203	35100	34700	36900	32650	437463	15390996950	00	0.00	N	3	0
17	20250131	35100	34700	35350	34100	79520	2769028400	00	0.00	N	2	200
18	20250120	34900	40250	42050	34600	669095	25426503050	00	0.00	N	5	-5300
19	20250113	40200	41200	42800	38950	539798	21828219250	00	0.00	N	5	-1100
20	20250106	41300	45600	47450	41100	769119	33173144450	00	0.00	N	5	-3700
21	20241230	45000	44400	47500	43650	250883	11316227400	00	0.00	N	2	450
22	20241223	44550	46000	49700	44000	603588	28362307950	00	0.00	N	5	-650
23	20241216	45200	45400	45950	41200	738705	32798467900	00	0.00	N	2	950
24	20241209	44250	39850	44350	37500	680173	27966443950	00	0.00	N	2	3800
25	20241202	40450	40200	46050	38700	867900	37239606500	00	0.00	N	2	550
26	20241125	39900	39800	45950	39750	1261500	54611174450	00	0.00	N	2	450
27	20241118	39450	39600	41000	35950	630932	24329235100	00	0.00	N	5	-50
28	20241111	39500	62100	62100	36450	1580053	71376169150	00	0.00	N	5	-22600
29	20241104	62100	63300	68000	61300	446412	28640383700	00	0.00	N	5	-1400
30	20241028	63500	69200	70100	63300	462184	30669035600	00	0.00	N	5	-5300
31	20241021	68800	75800	76200	67700	560321	40179043100	00	0.00	N	5	-6800
32	20241014	75600	82300	82900	75400	604120	47810840300	00	0.00	N	5	-6200
33	20241007	81800	89000	90300	80800	503271	42578997700	00	0.00	N	5	-6200
34	20240930	88000	96400	97000	88000	285116	25835883000	00	0.00	N	5	-7500
35	20240923	95500	92400	105500	92400	483431	48035528500	00	0.00	N	2	3100
36	20240919	92400	93700	96500	90200	132562	12270458500	00	0.00	N	5	-600
37	20240909	93000	90000	101200	89800	386221	36813344400	00	0.00	N	2	300
38	20240902	92700	105000	113000	89800	564367	56277566200	00	0.00	N	5	-10200
39	20240826	102900	101600	109900	96800	520970	53475429700	00	0.00	N	2	1200
40	20240819	101700	107600	107600	97100	390494	39540906400	00	0.00	N	5	-4400
41	20240812	106100	115700	117700	95900	639618	66017710700	00	0.00	N	5	-10900
42	20240805	117000	108600	121900	95100	658803	71322563400	00	0.00	N	2	3300
43	20240729	113700	110900	123000	105700	447589	51140518100	00	0.00	N	2	2600
44	20240722	111100	115800	121200	105500	445487	51287028000	00	0.00	N	5	-4000
45	20240715	115100	118000	119000	107700	483257	54495285000	00	0.00	N	5	-2500
46	20240708	117600	122300	128800	116600	381103	46535871700	00	0.00	N	5	-4600
47	20240701	122200	135500	141000	116400	671413	83395464600	00	0.00	N	5	-13200
48	20240624	135400	117300	135400	108200	720248	87092734800	00	0.00	N	2	18400
49	20240617	117000	101400	124600	101200	738796	84008128300	00	0.00	N	2	14600
50	20240610	102400	88200	114100	87400	708484	71473763100	00	0.00	N	2	14200
51	20240603	88200	92700	96200	86900	311351	28182903800	00	0.00	N	5	-3200
52	20240527	91400	88800	96900	84000	554248	49582812500	00	0.00	N	2	3200
53	20240520	88200	79700	91800	79000	516946	45328052900	00	0.00	N	2	9200
54	20240513	79000	85800	86900	78800	292329	24116736800	00	0.00	N	5	-5900
55	20240507	84900	79600	88400	76800	597004	49455337700	00	0.00	N	2	5300
56	20240429	79600	81000	88100	76400	414573	33761688200	00	0.00	N	5	-1400
57	20240422	81000	85000	88700	80100	337601	27629074400	00	0.00	N	5	-2700
58	20240415	83700	80000	85700	76500	449736	36507577800	00	0.00	N	2	2900
59	20240408	80800	80000	82300	74600	255959	20191173400	00	0.00	N	2	1200
60	20240401	79600	74500	84500	74100	650677	52455613000	00	0.00	N	2	5700
61	20240325	73900	74100	80000	72600	405177	30842078100	00	0.00	N	2	800
62	20240318	73100	68500	73700	67700	304533	21735804700	00	0.00	N	2	5300
63	20240311	67800	73500	78700	67800	354082	25903123700	00	0.00	N	5	-5700
64	20240304	73500	67700	79300	65100	1154563	84875811900	00	0.00	N	2	6600
65	20240226	66900	70100	72500	65000	411568	28047977700	00	0.00	N	5	-1900
66	20240219	68800	68400	72000	65200	565288	38578799700	00	0.00	N	2	100
67	20240213	68700	68500	74200	66600	420863	29721386400	00	0.00	N	2	500
68	20240205	68200	62300	71600	61000	367182	24441083800	00	0.00	N	2	5100
69	20240129	63100	71700	72100	61600	456493	30461726800	00	0.00	N	5	-8500
70	20240122	71600	75000	76600	70700	447368	32593708600	00	0.00	N	5	-2400
71	20240115	74000	69800	74300	64500	291280	20396289300	00	0.00	N	2	4200
72	20240108	69800	67600	73800	66800	405352	28363100800	00	0.00	N	2	2200
73	20240102	67600	62400	68800	61700	273102	18019296200	00	0.00	N	2	5200
74	20231226	62400	63600	64500	60900	58381	3640800400	00	0.00	N	5	-1200
75	20231218	63600	61500	68000	60600	252510	16454773900	00	0.00	N	2	2400
76	20231211	61200	58000	63000	56900	233812	14149781100	00	0.00	N	2	3400
77	20231204	57800	60000	64300	57700	316425	19134224700	00	0.00	N	5	-3200
78	20231127	61000	60500	61900	57300	221764	13270889600	00	0.00	N	2	400
79	20231120	60600	54500	62600	54300	713089	42135283100	00	0.00	N	2	5900
80	20231113	54700	50500	54800	46000	672199	33184023600	00	0.00	N	2	4700
81	20231106	50000	56300	60700	50000	893255	49626457200	00	0.00	N	5	-6000
82	20231030	56000	57500	63100	53800	627699	36445493300	00	0.00	N	5	-1400
83	20231023	57400	59100	62400	55200	730522	42823437200	00	0.00	N	5	-500
84	20231016	57900	51200	60700	50900	1038386	58550524200	00	0.00	N	2	6000
85	20231010	51900	55700	57500	50100	795199	42522905900	00	0.00	N	5	-3100
86	20231004	55000	56700	57600	53100	218011	11919126300	00	0.00	N	5	-2800
87	20230925	57800	60100	63100	56300	193819	11399688500	00	0.00	N	5	-2100
88	20230918	59900	68400	70000	57500	776231	47924850200	00	0.00	N	5	-8500
89	20230911	68400	64000	70200	62000	346899	22920178500	00	0.00	N	2	4900
90	20230904	63500	67500	68300	62100	344385	22431706700	00	0.00	N	5	-4200
91	20230828	67700	75300	75500	66800	400757	28124691000	00	0.00	N	5	-5300
92	20230821	73000	70100	73400	65200	600864	40835386400	00	0.00	N	2	2900
93	20230814	70100	64700	74600	62200	699368	47549397700	00	0.00	N	2	4700
94	20230807	65400	50800	66300	49050	2347115	134895986700	00	0.00	N	2	17300
95	20230731	48100	43900	51300	42750	736271	34078617150	00	0.00	N	2	5100
96	20230724	43000	42350	43950	38900	579939	24314467100	00	0.00	N	2	300
97	20230717	42700	45000	47950	42100	688121	30978629750	00	0.00	N	5	-2350
98	20230710	45050	48700	48900	42800	686960	31067008400	00	0.00	N	5	-3650
99	20230703	48700	52200	52200	47250	387035	19290408400	00	0.00	N	5	-3500
100	20230626	52200	48700	53400	48150	312105	15941578500	00	0.00	N	2	2900
101	20230619	49300	49300	52300	46200	534310	26084570600	00	0.00	N	2	300
102	20230612	49000	47650	49150	44800	373963	17388444600	00	0.00	N	2	2550
103	20230605	46450	46950	47500	44250	221487	10186340850	00	0.00	N	5	-500
104	20230530	46950	46800	48300	43600	276281	12652319900	00	0.00	N	2	300
105	20230522	46650	43000	47400	42250	402439	18202922450	00	0.00	N	2	3050
106	20230515	43600	38550	45650	38200	649479	27676226550	00	0.00	N	2	4450
107	20230508	39150	40050	42300	36750	447591	17698875100	00	0.00	N	5	-750
108	20230502	39900	39350	41150	38300	246410	9873012250	00	0.00	N	2	150
109	20230424	39750	37900	42000	34800	892889	34749264650	00	0.00	N	2	1850
110	20230417	37900	38300	41650	34550	826714	31897700650	00	0.00	N	2	600
111	20230410	37300	38350	39400	36550	311282	11825319350	00	0.00	N	5	-900
112	20230403	38200	38100	40950	36050	401146	15692807950	00	0.00	N	2	300
113	20230327	37900	36250	40750	35700	486562	18743154850	00	0.00	N	2	1650
114	20230320	36250	35800	37800	34850	507588	18504578650	00	0.00	N	2	850
115	20230313	35400	33400	35400	31650	455262	15133500150	00	0.00	N	2	1200
116	20230306	34200	33200	35000	31400	586487	19383313150	00	0.00	N	2	1900
117	20230227	32300	30450	32950	29950	693878	21556134750	00	0.00	N	2	2100
118	20230220	30200	28950	30400	28200	388880	11358351350	00	0.00	N	2	1650
119	20230213	28550	33000	33450	28050	589362	17838003850	00	0.00	N	5	-4200
120	20230206	32750	29250	32950	29000	601987	18857641950	00	0.00	N	2	3200
121	20230130	29550	31400	31650	28150	423461	12483964250	00	0.00	N	5	-700
122	20230125	30250	31800	31800	29850	531998	15512672100	00	0.00	N	5	-950
123	20230116	31200	28100	31850	28000	414225	12500560100	00	0.00	N	2	3300
124	20230109	27900	27850	30050	27450	327513	9456041450	00	0.00	N	2	600
125	20230102	27300	29550	30500	26650	251403	7107046200	00	0.00	N	5	-3100
126	20221226	30400	28900	30800	27500	259591	7743101700	00	0.00	N	2	1350
127	20221219	29050	28300	29900	26750	280531	8023683350	00	0.00	N	2	650
128	20221212	28400	28250	29300	26150	327254	9208636850	00	0.00	N	5	-300
129	20221205	28700	25800	29450	25250	899877	25140409900	00	0.00	N	2	3500
130	20221128	25200	21650	25800	21200	423774	10245089350	00	0.00	N	2	3450
131	20221121	21750	22350	22350	20500	135510	2885803800	00	0.00	N	5	-400
132	20221114	22150	21800	23500	21600	147875	3332408500	00	0.00	N	2	450
133	20221107	21700	24500	24500	21050	196489	4460083450	00	0.00	N	5	-2900
134	20221031	24600	21450	25800	21450	502738	12036766000	00	0.00	N	2	3000
135	20221024	21600	23200	23850	21400	68070	1536658450	00	0.00	N	5	-1500
136	20221017	23100	22000	23250	21100	112655	2543352300	00	0.00	N	2	1150
137	20221011	21950	21650	22000	19800	70715	1492854400	00	0.00	N	2	200
138	20221004	21750	21250	22200	19500	113463	2352700650	00	0.00	N	2	300
139	20220926	21450	22100	23250	20300	186416	4090143200	00	0.00	N	5	-1000
140	20220919	22450	20600	24200	19800	428252	9483706900	00	0.00	N	2	2150
141	20220913	20300	18650	20700	18600	96227	1911614700	00	0.00	N	2	1800
142	20220905	18500	18800	18900	18200	17028	314936250	00	0.00	N	5	-250
143	20220829	18750	17250	19650	17250	98448	1851745950	00	0.00	N	2	600
144	20220822	18150	19150	19150	17600	48761	882695650	00	0.00	N	5	-1000
145	20220816	19150	19800	19900	19050	40528	785629350	00	0.00	N	5	-700
146	20220808	19850	20650	20800	19500	45217	903608150	00	0.00	N	5	-1100
147	20220801	20950	20900	21700	20000	92309	1924942550	00	0.00	N	2	50
148	20220725	20900	19600	21750	19500	166435	3497270550	00	0.00	N	2	1000
149	20220718	19900	19100	20750	18550	102941	2040777200	00	0.00	N	2	700
150	20220711	19200	17250	19700	17050	196900	3668274400	00	0.00	N	2	1800
151	20220704	17400	17550	18200	16600	85521	1469129850	00	0.00	N	5	-400
152	20220627	17800	18000	19800	17000	129900	2397765000	00	0.00	N	5	-150
153	20220620	17950	20450	21100	17200	267538	5179018000	00	0.00	N	5	-1700
154	20220613	19650	21100	23450	18300	401733	8265317600	00	0.00	N	5	-1750
155	20220607	21400	21700	22000	20650	64012	1362440350	00	0.00	N	5	-400
156	20220530	21800	21500	22750	21400	47345	1039640950	00	0.00	N	2	250
157	20220523	21550	22400	22700	21000	71653	1546766450	00	0.00	N	5	-1150
158	20220516	22700	21500	23100	20550	68887	1542333100	00	0.00	N	2	1350
159	20220509	21350	22550	22650	19750	152152	3223672850	00	0.00	N	5	-1450
160	20220502	22800	25750	26350	22150	184941	4480950750	00	0.00	N	5	-3300
161	20220425	26100	24850	27050	22950	553336	13966347450	00	0.00	N	2	950
162	20220418	25150	25550	26600	23500	325384	8205201950	00	0.00	N	5	-400
163	20220411	25550	23300	25650	22850	350812	8629259450	00	0.00	N	2	2250
164	20220404	23300	23100	24500	21950	326759	7633564150	00	0.00	N	2	850
165	20220328	22450	20650	22700	20050	225541	4896999450	00	0.00	N	2	1850
166	20220321	20600	22050	22350	20250	124416	2616999800	00	0.00	N	5	-1450
167	20220314	22050	24100	24300	21200	201085	4489024150	00	0.00	N	5	-2450
168	20220307	24500	22800	24700	21100	247915	5726492600	00	0.00	N	2	1150
169	20220228	23350	22100	23750	22100	175756	4042334100	00	0.00	N	2	850
170	20220221	22500	23150	24800	21100	399747	9207439000	00	0.00	N	5	-700
171	20220214	23200	19900	25100	19000	802336	18064039450	00	0.00	N	2	2850
172	20220207	20350	17100	21400	16850	447388	8835164450	00	0.00	N	2	3350
173	20220203	17000	16200	17050	15600	11728	192640400	00	0.00	N	2	1100
174	20220124	15900	17350	17600	15000	55901	897103700	00	0.00	N	5	-1700
175	20220117	17600	17100	17900	16700	39452	680236750	00	0.00	N	2	500
176	20220110	17100	18400	18450	16900	67661	1194131850	00	0.00	N	5	-1300
177	20220103	18400	18350	18800	17900	52134	950839700	00	0.00	N	2	50
178	20211227	18350	19150	19150	18150	40249	743855350	00	0.00	N	5	-350
179	20211220	18700	18400	19100	17750	68939	1282415300	00	0.00	N	2	300
180	20211213	18400	18000	19000	17500	85774	1566055900	00	0.00	N	2	350
181	20211206	18050	18250	18600	17600	54979	1000968850	00	0.00	N	5	-150
182	20211129	18200	17500	18400	16550	116527	2040199950	00	0.00	N	3	0
183	20211122	18200	18900	21000	18100	200293	3846039300	00	0.00	N	5	-650
184	20211115	18850	19950	20650	18150	213322	4099201400	00	0.00	N	5	-900
185	20211108	19750	23900	25000	19350	243686	5093682950	00	0.00	N	5	-3950
186	20211101	23700	24600	25000	23400	60769	1457035900	00	0.00	N	5	-850
187	20211025	24550	25500	26500	23700	72646	1847211050	00	0.00	N	5	-850
188	20211018	25400	26050	26850	25000	79493	2047933800	00	0.00	N	5	-600
189	20211012	26000	24300	26400	23900	52931	1331483900	00	0.00	N	2	1300
190	20211005	24700	24950	25400	23200	101450	2450994650	00	0.00	N	5	-300
191	20210927	25000	28250	29000	24450	132139	3463235350	00	0.00	N	5	-4050
192	20210923	29050	27950	30000	27700	44110	1280862350	00	0.00	N	2	850
193	20210913	28200	27500	29500	26950	80200	2275709050	00	0.00	N	2	700
194	20210906	27500	28600	28900	27300	73955	2067847150	00	0.00	N	5	-1150
195	20210830	28650	29533	30334	28000	338190	9892114250	00	0.00	N	5	-650
196	20210823	29300	26997	29934	25362	449852	12268072200	00	0.00	N	2	2336
197	20210817	26964	27230	28565	24961	354529	9384511500	00	0.00	N	5	-533
198	20210809	27497	28665	28866	26964	167993	4635399700	00	0.00	N	5	-1369
199	20210802	28866	29600	30034	28699	114201	3348264100	00	0.00	N	5	-534
200	20210726	29400	28899	29733	28098	138622	4021586850	00	0.00	N	2	367
201	20210719	29033	28065	29500	26830	240710	6754258450	00	0.00	N	2	801
202	20210712	28232	28499	29466	27230	178165	5106809600	00	0.00	N	5	-133