KissMeData/215200/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	40650	37700	41050	37500	133407	5265108925	00	0.00	N	2	3000
3	20250310	37650	38700	39950	37500	137802	5284770625	00	0.00	N	5	-1150
4	20250304	38800	37500	39500	37500	117133	4519912075	00	0.00	N	2	200
5	20250224	38600	39600	41450	38600	139981	5565539050	00	0.00	N	5	-950
6	20250217	39550	38450	39900	37800	146558	5699984850	00	0.00	N	2	1200
7	20250210	38350	37050	39650	36900	205866	7916348400	00	0.00	N	2	850
8	20250203	37500	38600	39100	37050	146794	5547826200	00	0.00	N	5	-1500
9	20250131	39000	39150	39150	38500	13805	535511700	00	0.00	N	2	50
10	20250120	38950	39600	39850	38200	106763	4146017100	00	0.00	N	5	-800
11	20250113	39750	40200	41100	39400	89617	3590021250	00	0.00	N	5	-700
12	20250106	40450	41700	42600	40150	158566	6508451550	00	0.00	N	5	-2000
13	20241230	42450	43000	45400	41000	100433	4303230650	00	0.00	N	5	-200
14	20241223	42650	42900	46200	42550	180169	7985315350	00	0.00	N	5	-250
15	20241216	42900	43500	43900	42400	94832	4080260850	00	0.00	N	5	-550
16	20241209	43450	41650	43950	40450	199935	8436708050	00	0.00	N	2	1450
17	20241202	42000	42200	43500	40750	158588	6708264900	00	0.00	N	2	800
18	20241125	41200	42550	43250	40950	296495	12382947150	00	0.00	N	5	-1350
19	20241118	42550	40750	44600	40750	171060	7328215100	00	0.00	N	2	1250
20	20241111	41300	44750	44900	38700	309534	12640873050	00	0.00	N	5	-4100
21	20241104	45400	42350	46000	42350	143005	6400488700	00	0.00	N	2	2300
22	20241028	43100	42100	43200	41250	83290	3539073550	00	0.00	N	2	1000
23	20241021	42100	44050	45150	41550	124538	5340230900	00	0.00	N	5	-2000
24	20241014	44100	44350	46300	43050	216454	9650034550	00	0.00	N	5	-250
25	20241007	44350	45050	46000	44050	88470	3973852850	00	0.00	N	5	-100
26	20240930	44450	45000	47000	44100	140915	6383289400	00	0.00	N	2	50
27	20240923	44400	43550	45000	42450	236169	10339073300	00	0.00	N	2	650
28	20240919	43750	45950	46100	43250	140119	6170989300	00	0.00	N	5	-1800
29	20240909	45550	47900	48350	45200	164655	7626690300	00	0.00	N	5	-2350
30	20240902	47900	49150	49600	47100	129779	6264870400	00	0.00	N	5	-1350
31	20240826	49250	48850	51000	48150	109904	5463843250	00	0.00	N	2	400
32	20240819	48850	48550	49100	47650	96770	4685573800	00	0.00	N	2	650
33	20240812	48200	47050	49500	47050	97102	4675512850	00	0.00	N	2	750
34	20240805	47450	51000	51000	46500	248808	11941296050	00	0.00	N	5	-3850
35	20240729	51300	52000	52800	50200	113099	5814717500	00	0.00	N	5	-800
36	20240722	52100	53500	54000	51100	141475	7469411300	00	0.00	N	5	-1400
37	20240715	53500	54300	54700	52500	124182	6659676100	00	0.00	N	5	-1000
38	20240708	54500	53000	55800	52800	160658	8789927200	00	0.00	N	2	1200
39	20240701	53300	56000	56200	52700	113605	6173043500	00	0.00	N	5	-3000
40	20240624	56300	56700	58000	55200	137186	7771079000	00	0.00	N	5	-400
41	20240617	56700	57600	59500	56000	136653	7886597500	00	0.00	N	5	-1200
42	20240610	57900	56200	59200	55900	202201	11755417700	00	0.00	N	2	1100
43	20240603	56800	60400	60500	56500	166410	9672358000	00	0.00	N	5	-3600
44	20240527	60400	59000	60500	56300	214676	12493050200	00	0.00	N	2	2600
45	20240520	57800	60500	60700	57600	155781	9219892600	00	0.00	N	5	-1400
46	20240513	59200	56200	60500	56100	166926	9714477500	00	0.00	N	2	3300
47	20240507	55900	59700	59700	54800	294506	16777051500	00	0.00	N	5	-3700
48	20240429	59600	61900	62200	58900	196010	11861550100	00	0.00	N	5	-2300
49	20240422	61900	62800	64800	60800	229949	14334274600	00	0.00	N	5	-1300
50	20240415	63200	54000	64600	52500	1184599	72046408100	00	0.00	N	2	9300
51	20240408	53900	54400	54400	51800	190425	10121140800	00	0.00	N	2	300
52	20240401	53600	56200	56300	53000	232421	12582461000	00	0.00	N	5	-1600
53	20240325	55200	56200	56700	54400	212258	11784829700	00	0.00	N	5	-1100
54	20240318	56300	59700	61500	56100	284334	16452575100	00	0.00	N	5	-2700
55	20240311	59000	62100	63700	58200	227179	13824008400	00	0.00	N	5	-3600
56	20240304	62600	63300	65400	61500	186870	11859017400	00	0.00	N	2	600
57	20240226	62000	64600	64600	61400	137951	8630681700	00	0.00	N	5	-2600
58	20240219	64600	61900	67100	61900	250620	16236494300	00	0.00	N	2	400
59	20240213	64200	66900	67600	61700	248184	15946338700	00	0.00	N	5	-3600
60	20240205	67800	62500	68900	60800	382238	24829544700	00	0.00	N	2	5300
61	20240129	62500	61500	63000	59700	197186	12093065500	00	0.00	N	2	1200
62	20240122	61300	59000	62000	57900	130504	7849532900	00	0.00	N	2	2900
63	20240115	58400	60800	60900	56100	164109	9629714800	00	0.00	N	5	-1900
64	20240108	60300	62000	63500	59900	149196	9235732900	00	0.00	N	5	-1900
65	20240102	62200	60100	63700	59800	171308	10602034500	00	0.00	N	2	1500
66	20231226	60700	62200	64000	59800	187140	11528385500	00	0.00	N	5	-1500
67	20231218	62200	63900	64700	60500	283888	17743902200	00	0.00	N	5	-1800
68	20231211	64000	61900	66800	61400	243404	15691364300	00	0.00	N	2	900
69	20231204	63100	59700	64000	58000	225233	13921807800	00	0.00	N	2	4800
70	20231127	58300	61400	62500	56800	234789	13989882700	00	0.00	N	5	-3900
71	20231120	62200	56700	62800	56200	219288	13134860800	00	0.00	N	2	5600
72	20231113	56600	59300	60400	56300	131930	7627537700	00	0.00	N	5	-1700
73	20231106	58300	62400	62900	57000	270171	16252708600	00	0.00	N	5	-4600
74	20231030	62900	64200	64300	60300	264279	16413297400	00	0.00	N	5	-400
75	20231023	63300	58300	63800	56600	363941	22366888500	00	0.00	N	2	4300
76	20231016	59000	55800	60700	55100	439907	25771642400	00	0.00	N	2	3300
77	20231010	55700	51600	56300	51500	216383	11728447000	00	0.00	N	2	4800
78	20231004	50900	50200	52400	49800	111251	5675288000	00	0.00	N	2	200
79	20230925	50700	51600	51600	49950	54659	2764944800	00	0.00	N	5	-900
80	20230918	51600	52100	53200	50000	135210	7002763200	00	0.00	N	5	-1400
81	20230911	53000	53200	55500	51700	186226	9935197000	00	0.00	N	2	300
82	20230904	52700	51400	56700	50900	361315	19592499500	00	0.00	N	2	1600
83	20230828	51100	49700	52700	49150	152090	7772236250	00	0.00	N	2	1900
84	20230821	49200	50400	51000	48350	152472	7551616750	00	0.00	N	5	-350
85	20230814	49550	50000	51100	47700	165484	8229368850	00	0.00	N	5	-450
86	20230807	50000	50000	51500	49100	192165	9645423250	00	0.00	N	3	0
87	20230731	50000	49900	50800	47300	176888	8740914300	00	0.00	N	2	350
88	20230724	49650	51300	51300	46350	455821	22120261300	00	0.00	N	5	-2550
89	20230717	52200	52400	53700	51100	209076	10852365900	00	0.00	N	5	-400
90	20230710	52600	50100	53900	50100	232745	12129647800	00	0.00	N	2	1700
91	20230703	50900	52100	55900	50500	260675	13832194100	00	0.00	N	5	-900
92	20230626	51800	57000	58000	51200	520495	28100697200	00	0.00	N	5	-5200
93	20230619	57000	61200	61500	56700	368028	21709540900	00	0.00	N	5	-4300
94	20230612	61300	64100	64100	60600	190137	11810288900	00	0.00	N	5	-2400
95	20230605	63700	63100	65500	63000	182888	11758782300	00	0.00	N	2	300
96	20230530	63400	62900	64900	62200	194672	12367768450	00	0.00	N	2	600
97	20230522	62800	61400	65600	61300	237160	15065697700	00	0.00	N	2	800
98	20230515	62000	61400	64900	59900	263644	16360504600	00	0.00	N	2	200
99	20230508	61800	61500	63100	60400	266480	16374167100	00	0.00	N	2	500
100	20230502	61300	62600	63900	61100	177751	11093862900	00	0.00	N	5	-1300
101	20230424	62600	62000	63200	59200	366498	22456366600	00	0.00	N	2	200
102	20230417	62400	57800	65300	57600	691111	42941201800	00	0.00	N	2	4000
103	20230410	58400	56100	58600	54700	396784	22452970800	00	0.00	N	2	2100
104	20230403	56300	58600	59800	56100	385689	22312234700	00	0.00	N	5	-2000
105	20230327	58300	57900	59500	57100	327614	19088001500	00	0.00	N	2	100
106	20230320	58200	63400	63400	57500	368705	21959030100	00	0.00	N	5	-4000
107	20230313	62200	66700	67000	60400	440148	27670391100	00	0.00	N	5	-4500
108	20230306	66700	67300	70300	65600	407268	27420745700	00	0.00	N	5	-600
109	20230227	67300	69200	71500	66500	358460	24625793800	00	0.00	N	5	-2700
110	20230220	70000	67300	71900	65500	603253	41836961300	00	0.00	N	2	2800
111	20230213	67200	70500	71500	66500	450592	30913108200	00	0.00	N	5	-3400
112	20230206	70600	72800	73200	69500	460459	32830199600	00	0.00	N	5	-2400
113	20230130	73000	74600	74800	72000	387541	28530183700	00	0.00	N	5	-1600
114	20230125	74600	77300	78900	74200	198516	14982734100	00	0.00	N	5	-2900
115	20230116	77500	79300	79900	76100	197886	15484158600	00	0.00	N	5	-1300
116	20230109	78800	81000	81800	77600	194515	15496696500	00	0.00	N	5	-1800
117	20230102	80600	79600	80900	77600	236679	18788990400	00	0.00	N	2	1000
118	20221226	79600	78400	82000	77200	274842	22075501000	00	0.00	N	2	1200
119	20221219	78400	80000	82000	77200	282621	22274392400	00	0.00	N	5	-1500
120	20221212	79900	77200	83200	77200	274126	21949099900	00	0.00	N	2	1500
121	20221205	78400	78900	78900	75900	221068	17051748900	00	0.00	N	2	1300
122	20221128	77100	75500	79400	74600	257654	19846715900	00	0.00	N	2	1100
123	20221121	76000	75100	76200	73200	180002	13451471100	00	0.00	N	2	900
124	20221114	75100	75300	76300	73700	197823	14901404800	00	0.00	N	5	-200
125	20221107	75300	80200	83000	73800	373545	28615485800	00	0.00	N	5	-4900
126	20221031	80200	84900	86900	78600	361381	29240977890	00	0.00	N	5	-4700
127	20221024	84900	77400	86300	72500	544893	43845723600	00	0.00	N	2	9900
128	20221017	75000	72700	75700	68900	362354	26418761400	00	0.00	N	2	900
129	20221011	74100	78100	78600	70700	244501	18551911000	00	0.00	N	5	-4500
130	20221004	78600	73500	80600	72000	388461	30007785000	00	0.00	N	2	6900
131	20220926	71700	74200	76300	70200	434664	31547172200	00	0.00	N	5	-2800
132	20220919	74500	67300	78500	67200	570147	42222422000	00	0.00	N	2	6500
133	20220913	68000	71000	73100	66800	244539	16945451300	00	0.00	N	5	-2800
134	20220905	70800	75000	76200	69800	323437	23484730820	00	0.00	N	5	-4800
135	20220829	75600	77100	80300	75000	268439	20736601500	00	0.00	N	5	-4400
136	20220822	80000	77800	81200	75800	310489	24493377850	00	0.00	N	2	1800
137	20220816	78200	82400	82600	77700	229145	18235049000	00	0.00	N	5	-3900
138	20220808	82100	93400	94100	81700	418293	36410144900	00	0.00	N	5	-12100
139	20220801	94200	88500	94500	88300	317142	29018012900	00	0.00	N	2	5800
140	20220725	88400	81800	95000	81300	447179	38807303100	00	0.00	N	2	6600
141	20220718	81800	77700	83700	76800	224523	18099323100	00	0.00	N	2	5900
142	20220711	75900	77400	79000	75000	214449	16527314900	00	0.00	N	5	-1500
143	20220704	77400	75300	79300	73900	156435	12043854400	00	0.00	N	2	2100
144	20220627	75300	78400	80500	75300	185651	14548894700	00	0.00	N	5	-3100
145	20220620	78400	79700	81600	74300	317467	24557468600	00	0.00	N	5	-1100
146	20220613	79500	87700	88100	78400	475313	39470496200	00	0.00	N	5	-11200
147	20220607	90700	90900	98300	88400	449472	41744107700	00	0.00	N	5	-1300
148	20220530	92000	91300	94600	90200	146975	13499813800	00	0.00	N	3	0
149	20220523	92000	88300	92300	86300	257052	22754596831	00	0.00	N	2	3700
150	20220516	88300	90500	93000	87200	203312	18213495250	00	0.00	N	5	-2200
151	20220509	90500	94600	94700	86800	392333	35436278700	00	0.00	N	5	-4000
152	20220502	94500	93600	96400	91400	183875	17325161600	00	0.00	N	5	-800
153	20220425	95300	97100	98900	93900	222407	21327804200	00	0.00	N	5	-1800
154	20220418	97100	98100	101500	95100	272315	26798394800	00	0.00	N	5	-1300
155	20220411	98400	100000	101900	96700	330322	32732198100	00	0.00	N	5	-1600
156	20220404	100000	101500	102500	98900	329577	32875097566	00	0.00	N	5	-2000
157	20220328	102000	100100	103500	98100	202452	20447653300	00	0.00	N	2	1900
158	20220321	100100	96300	101000	94600	283624	27809638500	00	0.00	N	2	2900
159	20220314	97200	89000	102000	87800	677087	65003339600	00	0.00	N	2	8200
160	20220307	89000	85800	90900	82900	276911	24248490700	00	0.00	N	2	3000
161	20220228	86000	82300	90000	81700	377769	32856378200	00	0.00	N	2	2200
162	20220221	83800	82800	85000	81200	233365	19381989500	00	0.00	N	2	600
163	20220214	83200	84100	84200	78600	354690	28821523700	00	0.00	N	5	-400
164	20220207	83600	85000	87000	81100	254461	21287809700	00	0.00	N	5	-1900
165	20220203	85500	82800	86000	78100	161596	13557578900	00	0.00	N	2	2700
166	20220124	82800	78300	83100	75300	356294	28186192000	00	0.00	N	2	4300
167	20220117	78500	74200	81400	74000	279845	21790952700	00	0.00	N	2	4700
168	20220110	73800	78200	78600	72600	206496	15655653700	00	0.00	N	5	-4100
169	20220103	77900	82300	82300	76100	233055	18488053700	00	0.00	N	5	-4500
170	20211227	82400	83100	86900	80200	610233	51477354900	00	0.00	N	2	300
171	20211220	82100	82400	84600	77400	367682	29704650600	00	0.00	N	5	-200
172	20211213	82300	74700	86200	73500	805675	64730075400	00	0.00	N	2	7600
173	20211206	74700	77000	77000	71400	263707	19384318320	00	0.00	N	2	800
174	20211129	73900	75100	76500	70300	249701	18249405200	00	0.00	N	5	-1500
175	20211122	75400	77500	77700	73800	202108	15228582400	00	0.00	N	5	-2000
176	20211115	77400	77100	78500	74000	168784	12805101300	00	0.00	N	2	400
177	20211108	77000	77300	80200	72500	363374	27581950400	00	0.00	N	5	-100
178	20211101	77100	77100	80200	75700	208682	16338318000	00	0.00	N	2	100
179	20211025	77000	78700	85500	76100	358705	29153846400	00	0.00	N	5	-2500
180	20211018	79500	78000	81100	76800	255102	20359538900	00	0.00	N	2	1500
181	20211012	78000	72300	79000	70800	200452	15249447100	00	0.00	N	2	5700
182	20211005	72300	72000	73900	67900	159367	11378778400	00	0.00	N	2	200
183	20210927	72100	73600	74400	70600	199354	14484765900	00	0.00	N	5	-2000
184	20210923	74100	76300	78000	72000	172498	12738116400	00	0.00	N	5	-3800
185	20210913	77900	77600	79900	75200	403939	31409687200	00	0.00	N	5	-100
186	20210906	78000	77200	80000	76000	225556	17553324300	00	0.00	N	2	900
187	20210830	77100	74800	79500	73800	203978	15673560000	00	0.00	N	2	2900
188	20210823	74200	71100	76000	68000	377172	26874801700	00	0.00	N	2	3500
189	20210817	70700	74700	75800	69200	287981	20851778200	00	0.00	N	5	-3800
190	20210809	74500	81100	81100	73000	517857	39223204700	00	0.00	N	5	-7600
191	20210802	82100	80000	82600	78100	255054	20491570700	00	0.00	N	2	2500
192	20210726	79600	79000	82500	77500	315533	25329586600	00	0.00	N	2	1100
193	20210719	78500	72200	78500	70300	279409	20941541900	00	0.00	N	2	6300
194	20210712	72200	72500	74000	71000	179417	12980486200	00	0.00	N	2	200