KissMeData/302440/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	42450	43000	43550	41650	576358	24549609600	00	0.00	N	5	-300
3	20250310	42750	41350	44150	40250	1158180	48566083675	00	0.00	N	2	1500
4	20250304	41250	42550	42900	40450	1275200	52755066200	00	0.00	N	5	-1300
5	20250224	42550	49300	49750	42550	3158531	139580208550	00	0.00	N	5	-5300
6	20250217	47850	48200	48700	47350	493739	23650612600	00	0.00	N	5	-400
7	20250210	48250	48300	49500	46350	632556	30285763800	00	0.00	N	3	0
8	20250203	48250	48000	49800	47300	480016	23299251650	00	0.00	N	5	-750
9	20250131	49000	50000	50200	48900	95724	4724697050	00	0.00	N	5	-550
10	20250120	49550	53000	55400	49350	842282	43543362350	00	0.00	N	2	50
11	20250113	49500	51100	51500	48200	487252	24049944850	00	0.00	N	5	-1700
12	20250106	51200	50200	53600	49150	679782	35130961300	00	0.00	N	2	1850
13	20241230	49350	50400	51900	47750	400439	19822150500	00	0.00	N	5	-600
14	20241223	49950	54100	55400	49000	600212	30939027800	00	0.00	N	5	-5550
15	20241216	55500	56000	58700	52700	757577	42131780800	00	0.00	N	5	-500
16	20241209	56000	46500	58500	44500	1678510	91642652850	00	0.00	N	2	9450
17	20241202	46550	47850	49750	45150	441974	21236466500	00	0.00	N	5	-550
18	20241125	47100	48300	49950	47050	360250	17571521250	00	0.00	N	5	-750
19	20241118	47850	44000	52200	43650	727745	35074561800	00	0.00	N	2	3150
20	20241111	44700	50300	50700	43950	577321	27052819150	00	0.00	N	5	-6100
21	20241104	50800	52900	54300	50100	315644	16428723000	00	0.00	N	5	-2000
22	20241028	52800	52300	54100	51600	334615	17719671200	00	0.00	N	2	500
23	20241021	52300	57100	57900	52000	544302	29963571700	00	0.00	N	5	-4800
24	20241014	57100	55500	58300	54200	540596	30521276800	00	0.00	N	2	2300
25	20241007	54800	53800	55900	53000	320763	17521036700	00	0.00	N	2	1000
26	20240930	53800	56700	57000	53500	220383	12033302100	00	0.00	N	5	-2300
27	20240923	56100	55000	56500	53400	354479	19580148500	00	0.00	N	2	1800
28	20240919	54300	56400	57000	54300	233335	12931796900	00	0.00	N	5	-1200
29	20240909	55500	50800	56000	50600	448493	24332242300	00	0.00	N	2	3700
30	20240902	51800	55800	55900	50300	473097	24785412400	00	0.00	N	5	-3700
31	20240826	55500	56900	57200	54500	452456	25111695400	00	0.00	N	5	-700
32	20240819	56200	59400	61300	56000	935477	54953024600	00	0.00	N	5	-2600
33	20240812	58800	56400	61500	56300	1230083	72289023600	00	0.00	N	2	3400
34	20240805	55400	55600	58200	48600	1290324	70344553000	00	0.00	N	5	-800
35	20240729	56200	52800	57700	52700	619779	34448712100	00	0.00	N	2	3400
36	20240722	52800	55000	56100	52800	331567	18035228700	00	0.00	N	5	-2200
37	20240715	55000	55900	56200	53300	516058	28337909600	00	0.00	N	5	-900
38	20240708	55900	52800	55900	52200	635337	34270967100	00	0.00	N	2	3200
39	20240701	52700	52600	54200	51200	691356	36477089900	00	0.00	N	2	100
40	20240624	52600	49800	59200	48850	2849300	155004430450	00	0.00	N	2	2800
41	20240617	49800	51300	52000	49650	503169	25462824350	00	0.00	N	5	-2200
42	20240610	52000	53000	53400	51200	589319	30841443700	00	0.00	N	5	-1500
43	20240603	53500	52100	53600	51500	405945	21233965800	00	0.00	N	2	1800
44	20240527	51700	56800	56900	51700	698181	37578286100	00	0.00	N	5	-4900
45	20240520	56600	60100	60100	56600	351098	20326017900	00	0.00	N	5	-2900
46	20240513	59500	61000	61900	59200	235436	14168553700	00	0.00	N	5	-400
47	20240507	59900	59600	60700	58900	246460	14743505300	00	0.00	N	2	1100
48	20240429	58800	57900	59800	57400	256022	15077710900	00	0.00	N	2	1400
49	20240422	57400	58300	59000	57100	212680	12341894400	00	0.00	N	3	0
50	20240415	57400	59200	59800	56700	389332	22486914900	00	0.00	N	5	-2700
51	20240408	60100	59700	60700	58800	253503	15123179400	00	0.00	N	2	400
52	20240401	59700	61700	62200	58900	431537	26044245100	00	0.00	N	5	-1600
53	20240325	61300	63000	63100	61100	315226	19609838700	00	0.00	N	5	-1700
54	20240318	63000	60800	63100	60200	459010	28348207400	00	0.00	N	2	2500
55	20240311	60500	62500	62900	60500	457819	28168472500	00	0.00	N	5	-2000
56	20240304	62500	61400	62500	60200	435966	26686858700	00	0.00	N	2	1100
57	20240226	61400	64300	64600	60800	378215	23660881000	00	0.00	N	5	-2500
58	20240219	63900	64600	65700	63800	373285	24141166200	00	0.00	N	5	-900
59	20240213	64800	65500	65500	63800	229593	14835002400	00	0.00	N	5	-100
60	20240205	64900	64100	65400	62900	314908	20224528400	00	0.00	N	2	200
61	20240129	64700	64200	65500	62700	366667	23605710800	00	0.00	N	2	1200
62	20240122	63500	63200	64500	62600	297536	18897336600	00	0.00	N	2	500
63	20240115	63000	66600	67000	62500	429447	27665824500	00	0.00	N	5	-3800
64	20240108	66800	68900	69800	66700	408596	27793453900	00	0.00	N	5	-2100
65	20240102	68900	71700	73700	68700	622843	44648800700	00	0.00	N	5	-3100
66	20231226	72000	70000	72200	69600	471656	33523061700	00	0.00	N	2	2600
67	20231218	69400	69200	70400	68200	377229	26151666800	00	0.00	N	2	300
68	20231211	69100	71200	71300	67900	430800	29863880400	00	0.00	N	5	-900
69	20231204	70000	68100	71000	67900	583953	40743601500	00	0.00	N	2	2200
70	20231127	67800	67100	69500	67000	411281	28023587800	00	0.00	N	2	400
71	20231120	67400	67000	69000	66500	302432	20575007300	00	0.00	N	2	300
72	20231113	67100	66200	67800	64000	335314	22164085300	00	0.00	N	2	1800
73	20231106	65300	65000	69700	64500	908921	61298598200	00	0.00	N	2	2500
74	20231030	62800	58200	63000	58200	469465	28738678800	00	0.00	N	2	4100
75	20231023	58700	58000	62100	57100	951444	56530034979	00	0.00	N	2	300
76	20231016	58400	66700	67200	57700	940618	58380940500	00	0.00	N	5	-8900
77	20231010	67300	68400	69400	66500	492127	33463300400	00	0.00	N	2	600
78	20231004	66700	67900	68500	65400	455581	30267482800	00	0.00	N	5	-1000
79	20230925	67700	68100	68600	66100	322905	21718170300	00	0.00	N	5	-600
80	20230918	68300	71900	72600	67600	640168	44747853200	00	0.00	N	5	-4400
81	20230911	72700	72900	74000	68400	1865290	132228749500	00	0.00	N	5	-200
82	20230904	72900	71700	73500	71300	656438	47504225600	00	0.00	N	2	800
83	20230828	72100	74800	76300	71700	787466	58154420700	00	0.00	N	5	-1900
84	20230821	74000	76300	79800	72600	1119402	84965623300	00	0.00	N	5	-1800
85	20230814	75800	82600	83100	75200	764885	60217006500	00	0.00	N	5	-6700
86	20230807	82500	84700	88100	80300	2225635	188006021000	00	0.00	N	5	-2000
87	20230731	84500	72200	88600	70800	3798785	312768500800	00	0.00	N	2	12300
88	20230724	72200	77100	77100	70500	1129421	82741010000	00	0.00	N	5	-5300
89	20230717	77500	75800	79500	73900	951943	72858340000	00	0.00	N	2	1500
90	20230710	76000	73400	77100	71600	761111	56699595700	00	0.00	N	2	2500
91	20230703	73500	80200	80500	73500	1181087	90585322100	00	0.00	N	5	-6000
92	20230626	79500	77500	83300	76300	1417862	114118697700	00	0.00	N	2	1700
93	20230619	77800	80900	84200	77700	1066663	86090215000	00	0.00	N	5	-3100
94	20230612	80900	80200	83000	78200	1319740	106441817300	00	0.00	N	2	800
95	20230605	80100	82300	86000	80000	1105612	90753106100	00	0.00	N	5	-2000
96	20230530	82100	81900	84100	80700	1377108	113543965800	00	0.00	N	2	2400
97	20230522	79700	79500	84200	78700	1429195	115872153400	00	0.00	N	2	300
98	20230515	79400	77200	80500	75100	1129751	88319296300	00	0.00	N	2	1400
99	20230508	78000	81000	83400	77300	3408933	273691029500	00	0.00	N	5	-5100
100	20230502	83100	70600	85300	69800	4145893	331245417700	00	0.00	N	2	12700
101	20230424	70400	75100	76100	69500	1278925	91553197800	00	0.00	N	5	-5500
102	20230417	75900	84000	84300	74700	2135912	167719685800	00	0.00	N	5	-7500
103	20230410	83400	73300	84400	71000	4333043	339956407900	00	0.00	N	2	9500
104	20230403	73900	73600	76600	71500	1919381	142816322700	00	0.00	N	2	1800
105	20230327	72100	69800	72600	68300	1293791	91472315900	00	0.00	N	2	2300
106	20230320	69800	69700	72100	69000	860403	60772578800	00	0.00	N	2	100
107	20230313	69700	69000	71000	65200	1284476	87693875200	00	0.00	N	5	-200
108	20230306	69900	71800	73800	69300	1272417	91006927300	00	0.00	N	5	-1700
109	20230227	71600	70200	71900	67800	1253786	86881866300	00	0.00	N	2	700
110	20230220	70900	71300	74200	70800	781402	56442761000	00	0.00	N	5	-800
111	20230213	71700	73200	73700	70500	1023028	73781156500	00	0.00	N	5	-1200
112	20230206	72900	78800	79100	72800	1436114	108535388300	00	0.00	N	5	-6000
113	20230130	78900	80600	80800	75000	1317752	102277929700	00	0.00	N	5	-1400
114	20230125	80300	74500	81200	74100	974838	75555236900	00	0.00	N	2	6000
115	20230116	74300	78300	79700	73500	1113233	84863437900	00	0.00	N	5	-4000
116	20230109	78300	76900	79500	76600	870480	68047260260	00	0.00	N	2	2700
117	20230102	75600	73500	77500	70500	1084077	80614747100	00	0.00	N	2	2100
118	20221226	73500	78100	79700	72700	730211	55789426100	00	0.00	N	5	-4400
119	20221219	77900	84000	84800	77600	860922	69851212000	00	0.00	N	5	-7600
120	20221212	85500	82900	91800	81800	1705412	148424448600	00	0.00	N	2	2600
121	20221205	82900	82100	86700	81000	1083809	91004041500	00	0.00	N	2	1100
122	20221128	81800	81200	85400	79500	1032339	84720720900	00	0.00	N	2	200
123	20221121	81600	91900	92500	78500	2478283	204576295200	00	0.00	N	5	-9800
124	20221114	91400	92400	104000	90700	2622003	253400959800	00	0.00	N	2	300
125	20221107	91100	81500	91500	81400	2050034	178168717800	00	0.00	N	2	9900
126	20221031	81200	77500	84500	73000	2261647	180841483600	00	0.00	N	2	6000
127	20221024	75200	73900	80000	73900	2054389	157829225700	00	0.00	N	2	3400
128	20221017	71800	68500	79100	67400	1558890	115827004300	00	0.00	N	2	500
129	20221011	71300	71500	74200	67600	1888410	134294639000	00	0.00	N	5	-1200
130	20221004	72500	81500	87400	71700	2404722	189509550900	00	0.00	N	5	-7800
131	20220926	80300	84500	90200	80300	2068435	175699265000	00	0.00	N	5	-5900
132	20220919	86200	101000	101500	85500	2330533	214205858300	00	0.00	N	5	-15300
133	20220913	101500	109500	112500	100500	1003683	106404170000	00	0.00	N	5	-6000
134	20220905	107500	112000	112500	100500	1380982	145757276500	00	0.00	N	5	-3500
135	20220829	111000	111000	116000	108000	1608429	179125070500	00	0.00	N	5	-3000
136	20220822	114000	114000	118000	108000	1496642	168960317500	00	0.00	N	5	-2500
137	20220816	116500	132000	132500	116500	1752439	216833174500	00	0.00	N	5	-13000
138	20220808	129500	131500	133500	119500	2707534	342493087000	00	0.00	N	5	-500
139	20220801	130000	121500	135000	117500	2526646	319417408000	00	0.00	N	2	8000
140	20220725	122000	128000	132500	120000	2637597	336187935000	00	0.00	N	5	-6500
141	20220718	128500	138000	138500	128000	4450235	592504025000	00	0.00	N	5	-8500
142	20220711	137000	145000	156500	135500	9355443	1362416308500	00	0.00	N	5	-3000
143	20220704	140000	97100	148000	96700	14219279	1821201691400	00	0.00	N	2	43100
144	20220627	96900	107000	117500	96300	4460054	482209937100	00	0.00	N	5	-5600
145	20220620	102500	104500	105000	95100	1653484	165132299700	00	0.00	N	5	-1500
146	20220613	104000	117000	118000	98600	2194744	236164668100	00	0.00	N	5	-17000
147	20220607	121000	129000	129000	120500	1147253	142444226500	00	0.00	N	5	-8000
148	20220530	129000	137000	137000	128000	933029	123209781500	00	0.00	N	5	-6500
149	20220523	135500	128500	137000	127000	1353109	180161502000	00	0.00	N	2	8500
150	20220516	127000	124000	129000	121000	1229360	153450628500	00	0.00	N	2	4500
151	20220509	122500	122000	127000	115000	1660119	201764158000	00	0.00	N	5	-500
152	20220502	123000	138000	140000	123000	1509195	197741202500	00	0.00	N	5	-12500
153	20220425	135500	130000	151500	129000	5588677	781446432000	00	0.00	N	2	8000
154	20220418	127500	139000	141000	127000	1414417	188412930500	00	0.00	N	5	-6500
155	20220411	134000	141500	142500	131000	1125279	154666700500	00	0.00	N	5	-9000
156	20220404	143000	150500	158500	141000	1374565	205158926500	00	0.00	N	5	-10000
157	20220328	153000	154500	162000	150000	1812938	281543967500	00	0.00	N	5	-1500
158	20220321	154500	147000	158500	143500	3000585	452226906000	00	0.00	N	2	6500
159	20220314	148000	148000	155500	134000	2987987	429773620500	00	0.00	N	3	0
160	20220307	148000	144000	155000	142500	1202585	178413388500	00	0.00	N	2	2000
161	20220228	146000	140500	151000	139500	1290452	188839805000	00	0.00	N	2	5500
162	20220221	140500	148000	151500	136500	1973604	283620075500	00	0.00	N	5	-10000
163	20220214	150500	150500	163000	144500	2973032	450277380000	00	0.00	N	5	-5500
164	20220207	156000	177000	178500	155000	3111203	512776694000	00	0.00	N	5	-18500
165	20220203	174500	171500	178000	165500	1156456	198751590000	00	0.00	N	2	9500
166	20220124	165000	183000	184000	157500	2698635	456128805000	00	0.00	N	5	-20000
167	20220117	185000	198500	203000	179500	2369161	448140146500	00	0.00	N	5	-15000
168	20220110	200000	217500	231000	193000	3700272	795413637000	00	0.00	N	5	-13000
169	20220103	213000	226500	231500	199500	2857619	612233436500	00	0.00	N	5	-12000
170	20211227	225000	235500	237000	217500	3497134	787596138000	00	0.00	N	5	-14000
171	20211220	239000	276000	282500	234000	6437489	1633596874500	00	0.00	N	5	-31000
172	20211213	270000	247000	274500	246500	3396316	887134529500	00	0.00	N	2	21000
173	20211206	249000	251500	255500	234000	3240210	791659380500	00	0.00	N	5	-1500
174	20211129	250500	289000	300000	244500	5913208	1610509136500	00	0.00	N	5	-28500
175	20211122	279000	243000	280500	238000	3695102	963370998500	00	0.00	N	2	35000
176	20211115	244000	236500	252500	231000	2393673	576578175500	00	0.00	N	2	7000
177	20211108	237000	232500	239000	216500	3928299	891394969000	00	0.00	N	5	-20000
178	20211101	257000	231000	264500	222500	4480758	1105822645500	00	0.00	N	2	27000
179	20211025	230000	222500	252500	214000	2843565	659393009000	00	0.00	N	2	5000
180	20211018	225000	236000	239500	211000	2270768	511532057500	00	0.00	N	5	-12500
181	20211012	237500	222000	243000	218500	1906225	442728397000	00	0.00	N	2	16500
182	20211005	221000	266000	271000	217500	5052522	1200946188000	00	0.00	N	5	-52500
183	20210927	273500	280500	290500	256500	4516778	1247254299500	00	0.00	N	5	-1000
184	20210923	274500	259000	285500	251500	4078308	1084301776500	00	0.00	N	2	2000
185	20210913	272500	300000	300000	271000	4406524	1230199449500	00	0.00	N	5	-27000
186	20210906	299500	328500	329000	285000	5597113	1712950865500	00	0.00	N	5	-35500
187	20210830	335000	285000	342000	279000	9272245	2933652925000	00	0.00	N	2	45500
188	20210823	289500	330000	334500	268000	7084305	2091714618000	00	0.00	N	5	-41000
189	20210817	330500	289000	362000	285000	21063867	6937380653000	00	0.00	N	2	42000
190	20210809	288500	236500	308500	230000	29908747	8473053002500	00	0.00	N	2	44000
191	20210802	244500	172000	245000	171500	16935027	3517074990500	00	0.00	N	2	74000
192	20210726	170500	158500	176000	156500	3547488	589511653000	00	0.00	N	2	13000
193	20210719	157500	158000	160500	154000	1751168	275559364500	00	0.00	N	5	-1000
194	20210712	158500	159500	160000	151500	1965185	305321017000	00	0.00	N	5	-2000