KissMeData/267270/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	69600	68200	70100	67000	226978	15719426050	00	0.00	N	2	500
3	20250428	69100	67000	69800	65800	337277	22956320750	00	0.00	N	2	2500
4	20250421	66600	65200	67100	63400	479860	31491251850	00	0.00	N	2	2200
5	20250414	64400	61800	65300	61000	361583	22760206700	00	0.00	N	2	2600
6	20250407	61800	58500	62200	55900	494436	28980835850	00	0.00	N	2	800
7	20250331	61000	66600	67100	59400	514856	32517018200	00	0.00	N	5	-6100
8	20250324	67100	70300	71500	66100	488137	33679690350	00	0.00	N	5	-3200
9	20250317	70300	73600	74600	68700	706777	50791564100	00	0.00	N	5	-3000
10	20250310	73300	79600	80500	72200	946449	71938996450	00	0.00	N	5	-5100
11	20250304	78400	70000	79100	65000	1565371	116611241900	00	0.00	N	2	3400
12	20250224	75000	71900	78300	71800	1421912	107205456100	00	0.00	N	2	2900
13	20250217	72100	77100	78800	71100	1945663	146285158500	00	0.00	N	5	-5800
14	20250210	77900	76100	91500	72500	4626471	380338343100	00	0.00	N	2	5000
15	20250203	72900	64800	75000	63500	1802448	124420347200	00	0.00	N	2	6400
16	20250131	66500	70700	71200	66100	358487	24347667800	00	0.00	N	5	-5600
17	20250120	72100	67000	74100	64100	1945769	135714119400	00	0.00	N	2	6000
18	20250113	66100	65600	66900	63800	915902	59771215100	00	0.00	N	2	400
19	20250106	65700	61600	66200	60500	1086658	68511599300	00	0.00	N	2	4500
20	20241230	61200	58200	61500	57600	330439	19775557600	00	0.00	N	2	2600
21	20241223	58600	62200	62900	57300	521784	31410167500	00	0.00	N	5	-2300
22	20241216	60900	61600	64200	60300	848591	52548501000	00	0.00	N	5	-400
23	20241209	61300	56000	62200	55600	797941	47804200600	00	0.00	N	2	3400
24	20241202	57900	62500	64200	56100	866726	52393305400	00	0.00	N	5	-3800
25	20241125	61700	62200	67000	61000	1606790	102975658100	00	0.00	N	2	700
26	20241118	61000	64000	65100	57400	1438010	87096183300	00	0.00	N	5	-3800
27	20241111	64800	58500	66500	57800	3049080	189083375200	00	0.00	N	2	7600
28	20241104	57200	50400	59400	45900	1919734	106381266700	00	0.00	N	2	6100
29	20241028	51100	49650	53300	49150	609595	31091317350	00	0.00	N	2	1450
30	20241021	49650	55300	55400	49450	565004	29662189750	00	0.00	N	5	-6050
31	20241014	55700	54500	56200	52900	589294	32375407600	00	0.00	N	2	1600
32	20241007	54100	52200	55000	51700	476683	25514694300	00	0.00	N	2	2000
33	20240930	52100	53000	53400	50600	276752	14343512100	00	0.00	N	5	-1100
34	20240923	53200	48600	53600	47100	1101204	55688367650	00	0.00	N	2	4300
35	20240919	48900	48550	48900	47150	343295	16517451250	00	0.00	N	2	350
36	20240909	48550	45700	49150	45700	494364	23530483500	00	0.00	N	2	1700
37	20240902	46850	52900	53800	46450	730016	36469469650	00	0.00	N	5	-6050
38	20240826	52900	56300	56800	52500	680736	36874294100	00	0.00	N	5	-3800
39	20240819	56700	55000	57700	54300	878153	49287861600	00	0.00	N	2	2300
40	20240812	54400	54300	56100	52800	614607	33449248000	00	0.00	N	5	-400
41	20240805	54800	56100	56500	49050	1275574	68372806100	00	0.00	N	5	-3100
42	20240729	57900	64100	65700	57100	1472573	90124688900	00	0.00	N	5	-6500
43	20240722	64400	59400	71000	59100	5023571	330355431300	00	0.00	N	2	5300
44	20240715	59100	53500	66000	53100	3606208	222427168800	00	0.00	N	2	6500
45	20240708	52600	54400	54600	52000	626395	33062630000	00	0.00	N	5	-1500
46	20240701	54100	55600	59500	53700	1078464	61272544500	00	0.00	N	5	-900
47	20240624	55000	56000	56000	53700	371138	20282583100	00	0.00	N	5	-600
48	20240617	55600	56600	57500	55600	425521	24015039600	00	0.00	N	5	-700
49	20240610	56300	56000	57100	54400	369101	20597967300	00	0.00	N	5	-300
50	20240603	56600	57700	58900	54800	369917	20889401800	00	0.00	N	5	-400
51	20240527	57000	54000	60000	53700	973866	56536673000	00	0.00	N	2	3200
52	20240520	53800	55300	55900	53100	420688	22957316000	00	0.00	N	5	-1700
53	20240513	55500	55100	57500	54900	501456	28208263000	00	0.00	N	2	100
54	20240507	55400	54600	56100	54200	345802	19119684200	00	0.00	N	2	900
55	20240429	54500	54000	55800	53300	408042	22294879600	00	0.00	N	2	1200
56	20240422	53300	50600	53800	50600	494422	26007361000	00	0.00	N	2	2100
57	20240415	51200	55200	55900	49250	1005069	51827893200	00	0.00	N	5	-4900
58	20240408	56100	55900	57400	53900	504795	28100412900	00	0.00	N	2	500
59	20240401	55600	58400	59000	54500	718997	40686216400	00	0.00	N	5	-2300
60	20240325	57900	57000	60000	55400	1195761	68676798200	00	0.00	N	2	600
61	20240318	57300	56400	58600	54200	1227427	68906048700	00	0.00	N	2	400
62	20240311	56900	52600	60400	50200	2214734	123098553800	00	0.00	N	2	4000
63	20240304	52900	54500	55400	51200	817963	43656102900	00	0.00	N	5	-900
64	20240226	53800	53600	55800	52000	933251	50488500200	00	0.00	N	2	400
65	20240219	53400	55300	55300	52500	650103	34947422700	00	0.00	N	5	-1800
66	20240213	55200	54000	56700	52800	1185294	64919307400	00	0.00	N	2	2100
67	20240205	53100	54500	58700	52000	2806681	155410009400	00	0.00	N	2	400
68	20240129	52700	51000	55000	49800	2193647	114681857450	00	0.00	N	2	2000
69	20240122	50700	47250	51600	46000	1595959	78132463500	00	0.00	N	2	3700
70	20240115	47000	49650	49650	45100	761912	35730011100	00	0.00	N	5	-2800
71	20240108	49800	47300	50400	47250	802441	38988691250	00	0.00	N	2	2300
72	20240102	47500	51800	52000	47100	805533	39489322900	00	0.00	N	5	-4200
73	20231226	51700	52000	52300	50200	565433	29043775600	00	0.00	N	2	400
74	20231218	51300	50300	53900	48400	1389502	70723735200	00	0.00	N	2	1400
75	20231211	49900	46900	50300	46500	1059931	51190169650	00	0.00	N	2	3000
76	20231204	46900	49050	49100	46300	824170	39301578050	00	0.00	N	5	-1850
77	20231127	48750	51100	51100	47800	1194840	58589911150	00	0.00	N	5	-1950
78	20231120	50700	46500	52200	46500	1564962	77967053250	00	0.00	N	2	4250
79	20231113	46450	46950	48200	44800	1009482	46855303750	00	0.00	N	5	-150
80	20231106	46600	47450	49500	45000	989849	46850586850	00	0.00	N	2	500
81	20231030	46100	46100	47350	44100	903222	41149674800	00	0.00	N	5	-650
82	20231023	46750	58900	60000	46450	1187056	61852227500	00	0.00	N	5	-12750
83	20231016	59500	62200	63100	57200	651411	39379030800	00	0.00	N	5	-3500
84	20231010	63000	63900	65300	62000	413104	26301398800	00	0.00	N	5	-900
85	20231004	63900	72700	72700	63600	440053	29137882700	00	0.00	N	5	-9100
86	20230925	73000	78800	78900	71500	312075	23132676700	00	0.00	N	5	-6000
87	20230918	79000	76900	81900	73200	954493	75072519500	00	0.00	N	2	4500
88	20230911	74500	71800	78900	71800	1034821	78121099000	00	0.00	N	2	3500
89	20230904	71000	73400	75100	69800	877324	63783436600	00	0.00	N	2	900
90	20230828	70100	69300	72300	68700	588880	41557284900	00	0.00	N	2	1100
91	20230821	69000	68500	71700	66800	545975	37782071800	00	0.00	N	3	0
92	20230814	69000	75300	76100	68300	437171	30995033500	00	0.00	N	5	-5900
93	20230807	74900	76400	77900	73700	572541	43324379000	00	0.00	N	5	-1900
94	20230731	76800	80200	83800	74800	963117	75828971700	00	0.00	N	5	-3100
95	20230724	79900	78200	93000	75800	2300885	193868237200	00	0.00	N	2	1700
96	20230717	78200	86200	88600	78100	944928	76590261200	00	0.00	N	5	-4700
97	20230710	82900	85500	91000	81500	1028665	87762628000	00	0.00	N	5	-2400
98	20230703	85300	86700	90000	81000	964885	82903434100	00	0.00	N	5	-500
99	20230626	85800	75500	87300	71300	2818904	225669078400	00	0.00	N	2	15200
100	20230619	70600	71900	82200	70300	1339251	100099887200	00	0.00	N	3	0
101	20230612	70600	67800	71700	63800	1026850	69728405400	00	0.00	N	2	3600
102	20230605	67000	62500	68100	62300	1042053	68209039000	00	0.00	N	2	6600
103	20230530	60400	61300	61300	58700	325824	19557351400	00	0.00	N	5	-900
104	20230522	61300	60600	64100	60400	438812	27380434400	00	0.00	N	2	500
105	20230515	60800	61600	63600	58400	842565	51058550300	00	0.00	N	5	-1200
106	20230508	62000	70300	71000	61200	796167	51447234800	00	0.00	N	5	-7900
107	20230502	69900	66800	71500	65200	725066	49823128700	00	0.00	N	2	2000
108	20230424	67900	58000	69100	55500	1707491	108648354500	00	0.00	N	2	10900
109	20230417	57000	57300	58700	53900	469846	26744323400	00	0.00	N	5	-300
110	20230410	57300	50300	58500	48400	1157217	62975999600	00	0.00	N	2	7350
111	20230403	49950	52100	54300	49750	479338	24970629600	00	0.00	N	5	-2150
112	20230327	52100	51000	52700	49500	423338	21598777750	00	0.00	N	2	800
113	20230320	51300	51900	53400	50000	447595	23099954200	00	0.00	N	2	300
114	20230313	51000	53300	53700	49200	486678	24927589300	00	0.00	N	5	-2900
115	20230306	53900	57300	58000	53200	649558	35925410200	00	0.00	N	5	-4200
116	20230227	58100	56800	58400	54700	610212	34592612900	00	0.00	N	2	500
117	20230220	57600	57300	60200	55300	1114262	64927380800	00	0.00	N	2	1500
118	20230213	56100	51800	56900	51700	1083387	58902327400	00	0.00	N	2	4300
119	20230206	51800	56300	58800	51500	1719103	92327254900	00	0.00	N	5	-4900
120	20230130	56700	57500	59000	55000	1258902	71422266200	00	0.00	N	5	-800
121	20230125	57500	55900	57700	53100	1207798	66275741400	00	0.00	N	2	1800
122	20230116	55700	63200	64200	54800	1084018	63201328000	00	0.00	N	5	-6900
123	20230109	62600	57000	63300	56100	1077822	64302700500	00	0.00	N	2	6500
124	20230102	56100	62400	62400	53700	1601191	90448671300	00	0.00	N	5	-6100
125	20221226	62200	62000	65500	59300	784226	49544422700	00	0.00	N	2	400
126	20221219	61800	63000	65000	60700	997349	62623820600	00	0.00	N	5	-200
127	20221212	62000	59200	66000	59100	1776747	111867366000	00	0.00	N	2	3100
128	20221205	58900	56800	60600	56100	1085326	63734591600	00	0.00	N	2	2100
129	20221128	56800	60600	63900	56600	1739247	104684247500	00	0.00	N	5	-3800
130	20221121	60600	57300	62000	54000	2433132	143398899400	00	0.00	N	2	4300
131	20221114	56300	48900	58600	48400	2866761	153434204750	00	0.00	N	2	7600
132	20221107	48700	49700	50600	46400	1496733	73161686500	00	0.00	N	5	-450
133	20221031	49150	40600	49750	40000	2007271	90520275200	00	0.00	N	2	8850
134	20221024	40300	34700	41250	32200	2044523	75961847800	00	0.00	N	2	6550
135	20221017	33750	33000	35550	32350	422274	14343076200	00	0.00	N	2	50
136	20221011	33700	32750	33900	31650	443435	14481355500	00	0.00	N	5	-300
137	20221004	34000	32100	35300	32050	427665	14508076000	00	0.00	N	2	2000
138	20220926	32000	36750	37300	30000	1228921	40070332200	00	0.00	N	5	-5600
139	20220919	37600	39300	42200	37250	1060158	41918725550	00	0.00	N	5	-1500
140	20220913	39100	37300	41200	37200	1146980	45616064300	00	0.00	N	2	2550
141	20220905	36550	37950	38500	35800	491063	18169249750	00	0.00	N	5	-1550
142	20220829	38100	41700	42800	37800	1072252	43311319950	00	0.00	N	5	-4350
143	20220822	42450	38000	42800	37950	1052612	43241387350	00	0.00	N	2	3600
144	20220816	38850	41800	41800	38500	508881	20214036800	00	0.00	N	5	-2550
145	20220808	41400	38700	41500	38450	1024804	41078441750	00	0.00	N	2	2700
146	20220801	38700	38500	40600	38150	1097117	42915483400	00	0.00	N	2	800
147	20220725	37900	37750	38350	36500	915549	34210819450	00	0.00	N	2	100
148	20220718	37800	38950	39950	37650	662722	25615501850	00	0.00	N	5	-800
149	20220711	38600	42750	42750	38600	753167	30390595150	00	0.00	N	5	-4000
150	20220704	42600	46100	47200	41500	1935777	85079379950	00	0.00	N	5	-2700
151	20220627	45300	41100	46600	40500	1524910	67473076450	00	0.00	N	2	4600
152	20220620	40700	42850	46500	40500	1522209	66273190900	00	0.00	N	5	-2100
153	20220613	42800	43500	45650	39800	1198106	51363251900	00	0.00	N	5	-1650
154	20220607	44450	46050	46250	43250	1728786	77395842300	00	0.00	N	5	-2150
155	20220530	46600	40350	48550	39550	2950778	133367753950	00	0.00	N	2	6600
156	20220523	40000	41300	41550	38950	415570	16674577000	00	0.00	N	5	-1300
157	20220516	41300	41200	43650	39150	1040052	42911462250	00	0.00	N	2	350
158	20220509	40950	41400	41800	38150	965791	38870004100	00	0.00	N	5	-450
159	20220502	41400	37300	41750	37250	1124915	45082305450	00	0.00	N	2	4100
160	20220425	37300	36200	37700	34850	363778	13236852450	00	0.00	N	2	300
161	20220418	37000	37500	38400	36500	699997	26416428200	00	0.00	N	2	250
162	20220411	36750	34850	36900	34500	290867	10416919300	00	0.00	N	2	1900
163	20220404	34850	36750	36950	34300	401923	14250958400	00	0.00	N	5	-1900
164	20220328	36750	37200	37650	36600	275910	10209196000	00	0.00	N	5	-450
165	20220321	37200	38150	38200	37000	460073	17185144150	00	0.00	N	5	-750
166	20220314	37950	39450	40200	36000	650748	24443144100	00	0.00	N	5	-1000
167	20220307	38950	35050	39250	35000	810464	29991739050	00	0.00	N	2	3900
168	20220228	35050	32900	35450	32900	405026	13987623050	00	0.00	N	2	1700
169	20220221	33350	33900	34300	33200	381436	12800258300	00	0.00	N	5	-750
170	20220214	34100	36600	36700	33500	485444	16874454450	00	0.00	N	5	-3050
171	20220207	37150	40300	40400	37150	388524	14901470750	00	0.00	N	5	-3000
172	20220203	40150	39400	40400	38300	118611	4670622350	00	0.00	N	2	1550
173	20220124	38600	43800	44300	36700	463921	18602094450	00	0.00	N	5	-5600
174	20220117	44200	44950	48100	42200	868562	39636088500	00	0.00	N	5	-850
175	20220110	45050	44050	47500	44050	806562	36929005550	00	0.00	N	2	550
176	20220103	44500	40500	50600	39200	2787169	128974962550	00	0.00	N	2	3950
177	20211227	40550	40050	41850	39000	178536	7227993350	00	0.00	N	2	550
178	20211220	40000	41400	41700	39850	186746	7610859350	00	0.00	N	5	-1400
179	20211213	41400	40300	41500	39350	276476	11184780000	00	0.00	N	2	1050
180	20211206	40350	38450	40900	38300	233542	9330130650	00	0.00	N	2	1200
181	20211129	39150	37800	39650	35650	302595	11363530950	00	0.00	N	5	-350
182	20211122	39500	39500	40400	38650	300203	11871141200	00	0.00	N	2	150
183	20211115	39350	40650	41500	39000	448111	17769961000	00	0.00	N	5	-1150
184	20211108	40500	41900	42850	39750	431465	17747378650	00	0.00	N	5	-200
185	20211101	40700	40250	42000	40050	291835	11922946350	00	0.00	N	2	450
186	20211025	40250	41700	43800	40150	708851	29807497600	00	0.00	N	5	-1550
187	20211018	41800	40650	42350	39450	446159	18167197350	00	0.00	N	2	1150
188	20211012	40650	39950	41150	38200	234475	9273860050	00	0.00	N	2	1050
189	20211005	39600	40750	40750	38100	341539	13450338100	00	0.00	N	5	-1050
190	20210927	40650	41750	42600	39500	463757	19004879850	00	0.00	N	5	-1050
191	20210923	41700	46000	46000	41150	505326	21463751900	00	0.00	N	5	-4850
192	20210913	46550	47900	48900	46500	355056	16881469600	00	0.00	N	5	-1350
193	20210906	47900	48950	49850	46450	326811	15702241650	00	0.00	N	5	-950
194	20210830	48850	48850	50800	48300	402700	19807727700	00	0.00	N	2	450
195	20210823	48400	47050	50500	46350	444618	21521324400	00	0.00	N	2	1100
196	20210817	47300	52700	52800	47150	435783	21813628350	00	0.00	N	5	-5400
197	20210809	52700	55500	55700	51700	376758	20151923500	00	0.00	N	5	-2800
198	20210802	55500	56700	57000	54500	410159	22691742700	00	0.00	N	5	-1000
199	20210726	56500	55100	59300	53900	1096283	62923159700	00	0.00	N	2	1600
200	20210719	54900	53300	56400	51100	642084	34851256400	00	0.00	N	2	1100
201	20210712	53800	52500	54400	51900	327477	17571561900	00	0.00	N	2	2200