KissMeData/036830/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	31650	32000	32600	31050	98342	3123600450	00	0.00	N	2	50
3	20250428	31600	31950	32250	30550	153736	4861792875	00	0.00	N	5	-350
4	20250421	31950	30350	32350	30100	144490	4522389300	00	0.00	N	2	1450
5	20250414	30500	28800	30850	27650	233887	6952723650	00	0.00	N	2	2550
6	20250407	27950	26500	27950	25050	318785	8444012600	00	0.00	N	5	-50
7	20250331	28000	28800	29700	26700	327812	9159919975	00	0.00	N	5	-1700
8	20250324	29700	32400	32450	29650	174128	5392549725	00	0.00	N	5	-2900
9	20250317	32600	32150	33350	31450	256761	8309953425	00	0.00	N	2	850
10	20250310	31750	31250	32100	30000	240931	7500969325	00	0.00	N	2	450
11	20250304	31300	32000	32350	30550	317839	9986430550	00	0.00	N	5	-1400
12	20250224	32700	37100	38600	32700	489723	17277337300	00	0.00	N	5	-5250
13	20250217	37950	35000	39700	34050	720412	26641525700	00	0.00	N	2	3050
14	20250210	34900	32750	35700	30500	287717	9746506850	00	0.00	N	2	1600
15	20250203	33300	33950	34300	31750	274524	9006985400	00	0.00	N	5	-1450
16	20250131	34750	35400	35700	34600	42942	1501624900	00	0.00	N	5	-700
17	20250120	35450	38200	39700	35400	283066	10483505900	00	0.00	N	5	-3050
18	20250113	38500	38100	39250	37400	155987	5961213950	00	0.00	N	5	-200
19	20250106	38700	37350	40050	37000	220278	8514895800	00	0.00	N	2	1350
20	20241230	37350	36350	37950	34650	154023	5589009800	00	0.00	N	2	700
21	20241223	36650	37100	41500	36350	242602	9416490350	00	0.00	N	5	-400
22	20241216	37050	39050	40400	36900	290861	11347408100	00	0.00	N	5	-1950
23	20241209	39000	34600	40200	34000	452422	16783926100	00	0.00	N	2	3450
24	20241202	35550	35900	37550	34000	425972	15348762750	00	0.00	N	5	-250
25	20241125	35800	38000	41400	35400	326709	12587198400	00	0.00	N	5	-1800
26	20241118	37600	36500	38700	36250	294169	10943633800	00	0.00	N	2	1100
27	20241111	36500	44600	45800	34600	587442	23132315750	00	0.00	N	5	-8500
28	20241104	45000	50000	51500	44000	443572	20952392550	00	0.00	N	5	-4100
29	20241028	49100	47500	51500	47400	279273	13787459800	00	0.00	N	2	1600
30	20241021	47500	51300	51800	47150	370965	18270961400	00	0.00	N	5	-4000
31	20241014	51500	56400	57800	50500	410833	22121056600	00	0.00	N	5	-5800
32	20241007	57300	58500	60600	55500	415009	24299606300	00	0.00	N	5	-800
33	20240930	58100	59900	60500	54100	347883	20136031300	00	0.00	N	5	-500
34	20240923	58600	50600	59400	50400	541329	30743556800	00	0.00	N	2	7400
35	20240919	51200	51400	53200	50300	131954	6790036700	00	0.00	N	2	600
36	20240909	50600	45000	51600	45000	365834	17659638150	00	0.00	N	2	3900
37	20240902	46700	56200	57300	46050	537740	27774040400	00	0.00	N	5	-8400
38	20240826	55100	53700	55200	49650	361279	18999862750	00	0.00	N	2	2500
39	20240819	52600	57200	57700	51600	483644	26251133100	00	0.00	N	5	-4000
40	20240812	56600	50100	60300	49100	654718	35912661850	00	0.00	N	2	6600
41	20240805	50000	48600	50600	42350	795084	37618696300	00	0.00	N	5	-900
42	20240729	50900	56500	57000	50400	689594	37134582100	00	0.00	N	5	-5400
43	20240722	56300	61400	61700	54500	805868	46339615800	00	0.00	N	5	-5100
44	20240715	61400	69700	70400	59500	1140948	73994216300	00	0.00	N	5	-9300
45	20240708	70700	87800	87800	69700	1737410	132680715100	00	0.00	N	5	-10700
46	20240701	81400	66400	84000	65400	2360637	180705081800	00	0.00	N	2	14400
47	20240624	67000	73400	76400	66400	944727	66083298800	00	0.00	N	5	-6300
48	20240617	73300	76300	80900	72100	1316626	100474991500	00	0.00	N	5	-3800
49	20240610	77100	79900	93200	76100	3114279	261139745400	00	0.00	N	5	-2800
50	20240603	79900	70000	83800	65800	2534744	196835645100	00	0.00	N	2	10000
51	20240527	69900	60800	69900	58900	1527379	98177778800	00	0.00	N	2	8600
52	20240520	61300	68000	69200	60400	1481177	96553477600	00	0.00	N	5	-6000
53	20240513	67300	69500	88700	66900	3193277	250470945000	00	0.00	N	5	-2600
54	20240507	69900	68800	74500	63100	2059816	144260397300	00	0.00	N	2	2500
55	20240429	67400	49800	69900	49600	1765814	110490566550	00	0.00	N	2	16800
56	20240422	50600	46650	53200	45550	786430	38601116100	00	0.00	N	2	3550
57	20240415	47050	54800	55400	46400	881180	43842848200	00	0.00	N	5	-9150
58	20240408	56200	64000	66900	50700	1797092	100022853200	00	0.00	N	5	-8100
59	20240401	64300	57400	67900	56700	2244633	141263609100	00	0.00	N	2	6900
60	20240325	57400	58300	61700	57200	785148	46612509900	00	0.00	N	5	-700
61	20240318	58100	59000	62200	57300	963182	57375483500	00	0.00	N	5	-100
62	20240311	58200	60100	62000	57000	1027379	61246428500	00	0.00	N	5	-3100
63	20240304	61300	69700	74000	60300	2093280	141153590500	00	0.00	N	5	-8400
64	20240226	69700	69700	74400	66600	1888370	132674453900	00	0.00	N	5	-1100
65	20240219	70800	63200	87800	63100	8588148	666996635400	00	0.00	N	2	5200
66	20240213	65600	50300	74100	50200	5864322	370349059750	00	0.00	N	2	16250
67	20240205	49350	46800	55000	44150	4139408	213010252250	00	0.00	N	2	3400
68	20240129	45950	38850	46400	38300	1192771	50087935900	00	0.00	N	2	7700
69	20240122	38250	44200	44300	37300	1044277	41910084950	00	0.00	N	5	-5750
70	20240115	44000	40200	47700	39900	1094363	47887419750	00	0.00	N	2	3450
71	20240108	40550	42600	43650	39900	468086	19635126250	00	0.00	N	5	-1750
72	20240102	42300	44050	45050	41000	564396	24025677400	00	0.00	N	5	-2050
73	20231226	44350	45450	45450	43050	429958	18899141200	00	0.00	N	5	-1650
74	20231218	46000	45950	49500	44000	1136703	53057434650	00	0.00	N	2	50
75	20231211	45950	43950	46300	41000	1083067	47306251300	00	0.00	N	2	2350
76	20231204	43600	40900	44350	39500	2124878	89221865600	00	0.00	N	2	7100
77	20231127	36500	36650	37000	35150	432594	15562652500	00	0.00	N	2	200
78	20231120	36300	36050	37250	35300	485458	17597562900	00	0.00	N	5	-300
79	20231113	36600	32300	40500	31050	1803918	67256222150	00	0.00	N	2	4500
80	20231106	32100	35900	36450	31350	798306	27215799600	00	0.00	N	5	-1900
81	20231030	34000	34000	34850	32100	683181	22784796450	00	0.00	N	5	-100
82	20231023	34100	36200	37000	30300	1374147	46277768800	00	0.00	N	5	-2400
83	20231016	36500	29500	37300	28950	2169551	73996649750	00	0.00	N	2	7200
84	20231010	29300	27900	29800	26800	366004	10468995400	00	0.00	N	2	1850
85	20231004	27450	29100	29100	26500	293838	8149901100	00	0.00	N	5	-1700
86	20230925	29150	31500	31500	28800	253827	7604047600	00	0.00	N	5	-2350
87	20230918	31500	33200	35000	30800	614333	20244504350	00	0.00	N	5	-1750
88	20230911	33250	35050	35250	31250	706006	23116593700	00	0.00	N	5	-1800
89	20230904	35050	40600	40700	34250	941213	35162499700	00	0.00	N	5	-5850
90	20230828	40900	37000	41000	34750	1186321	45428044150	00	0.00	N	2	4300
91	20230821	36600	30150	39950	30150	3018207	109335347450	00	0.00	N	2	6650
92	20230814	29950	25450	34800	24850	2792917	85173763550	00	0.00	N	2	4500
93	20230807	25450	25900	26250	24750	162451	4137225700	00	0.00	N	5	-750
94	20230731	26200	27050	27500	25850	158130	4214965400	00	0.00	N	5	-700
95	20230724	26900	26950	27500	25650	273073	7265177000	00	0.00	N	2	200
96	20230717	26700	27500	28250	26450	247737	6740289750	00	0.00	N	5	-650
97	20230710	27350	26050	27850	25350	235757	6317326800	00	0.00	N	2	1350
98	20230703	26000	28150	28500	25500	244956	6671140450	00	0.00	N	5	-1850
99	20230626	27850	27200	28250	26550	211474	5817436450	00	0.00	N	2	450
100	20230619	27400	28750	28750	27200	381542	10609601550	00	0.00	N	5	-1350
101	20230612	28750	30500	31250	28450	382452	11404401750	00	0.00	N	5	-1350
102	20230605	30100	30000	31500	29650	282455	8603585800	00	0.00	N	2	500
103	20230530	29600	29650	30150	28800	184700	5429346900	00	0.00	N	2	100
104	20230522	29500	29650	31000	29150	283249	8498211100	00	0.00	N	5	-500
105	20230515	30000	27050	30200	26700	565965	16385193950	00	0.00	N	2	2800
106	20230508	27200	28900	29900	26900	188737	5289322550	00	0.00	N	5	-1900
107	20230502	29100	27100	31200	26800	541419	15959131900	00	0.00	N	2	2500
108	20230424	26600	27950	28400	25800	324832	8758297350	00	0.00	N	5	-1400
109	20230417	28000	30800	31250	27900	634853	18850659650	00	0.00	N	5	-2500
110	20230410	30500	34500	35000	29950	982792	31604561400	00	0.00	N	5	-3350
111	20230403	33850	28000	34550	26700	1678983	52960155800	00	0.00	N	2	5850
112	20230327	28000	26850	29100	25900	615963	16987253300	00	0.00	N	2	1600
113	20230320	26400	25500	26850	24800	350931	8997429450	00	0.00	N	2	700
114	20230313	25700	26150	26850	24700	227335	5822912850	00	0.00	N	5	-900
115	20230306	26600	25450	30000	25200	1236821	34997231550	00	0.00	N	2	1750
116	20230227	24850	24750	25050	23700	186899	4531042850	00	0.00	N	5	-250
117	20230220	25100	26250	26800	24600	146462	3758620350	00	0.00	N	5	-1400
118	20230213	26500	25800	26950	25450	126549	3332379500	00	0.00	N	2	550
119	20230206	25950	25600	27550	24900	232090	6150894100	00	0.00	N	2	150
120	20230130	25800	25300	26300	24550	134623	3402554750	00	0.00	N	2	350
121	20230125	25450	24950	25750	24950	60646	1538516050	00	0.00	N	2	650
122	20230116	24800	25800	25800	24100	77185	1907895900	00	0.00	N	5	-600
123	20230109	25400	25400	26200	25100	88456	2270322100	00	0.00	N	3	0
124	20230102	25400	24000	25650	23800	120739	2984003450	00	0.00	N	2	1600
125	20221226	23800	25050	26300	23300	194747	4892841400	00	0.00	N	5	-1400
126	20221219	25200	25950	26450	24600	168808	4305056650	00	0.00	N	5	-650
127	20221212	25850	25950	28000	25200	248522	6579960150	00	0.00	N	5	-100
128	20221205	25950	26950	27000	25100	357907	9298441750	00	0.00	N	5	-1000
129	20221128	26950	27250	28300	26200	202655	5491480950	00	0.00	N	5	-500
130	20221121	27450	25050	28500	24500	311327	8305463100	00	0.00	N	2	2000
131	20221114	25450	24900	27600	24750	405758	10722014500	00	0.00	N	2	700
132	20221107	24750	23300	24850	23000	224591	5372895150	00	0.00	N	2	1500
133	20221031	23250	22850	24000	22350	149988	3477217050	00	0.00	N	2	850
134	20221024	22400	23600	24400	22400	157666	3658774700	00	0.00	N	5	-1150
135	20221017	23550	22050	24500	21800	284017	6738391250	00	0.00	N	2	1250
136	20221011	22300	22350	22600	20500	171008	3635971950	00	0.00	N	5	-400
137	20221004	22700	22050	23250	21800	125445	2837567050	00	0.00	N	2	1000
138	20220926	21700	24450	24750	21300	204818	4710587050	00	0.00	N	5	-2950
139	20220919	24650	22650	25100	21750	295460	6997396550	00	0.00	N	2	2100
140	20220913	22550	22850	23800	22350	138599	3188678900	00	0.00	N	5	-50
141	20220905	22600	21300	23000	20950	99055	2180743550	00	0.00	N	2	900
142	20220829	21700	21950	22750	21250	114411	2488971500	00	0.00	N	5	-800
143	20220822	22500	23450	23800	22050	224198	5119904950	00	0.00	N	5	-1350
144	20220816	23850	22050	25650	22050	525197	12737698050	00	0.00	N	2	1850
145	20220808	22000	21050	22250	20950	94600	2048704500	00	0.00	N	2	750
146	20220801	21250	21350	21600	20200	74328	1554440050	00	0.00	N	2	50
147	20220725	21200	19950	21500	19900	116813	2415096150	00	0.00	N	2	1050
148	20220718	20150	19300	20900	19300	104179	2100039700	00	0.00	N	2	950
149	20220711	19200	19650	19700	18000	97416	1835463500	00	0.00	N	5	-350
150	20220704	19550	18750	19850	18400	85716	1654896000	00	0.00	N	2	850
151	20220627	18700	20100	20700	17900	124143	2442117250	00	0.00	N	5	-1150
152	20220620	19850	21000	21450	18250	215267	4244785450	00	0.00	N	5	-1250
153	20220613	21100	24200	24600	20700	331367	7433923500	00	0.00	N	5	-3850
154	20220607	24950	26400	26400	24650	115376	2924597000	00	0.00	N	5	-1450
155	20220530	26400	26800	27150	26150	180849	4838268950	00	0.00	N	5	-150
156	20220523	26550	26950	28000	26100	249908	6755765600	00	0.00	N	2	200
157	20220516	26350	25300	28550	24550	334425	8978307150	00	0.00	N	2	1250
158	20220509	25100	26900	27050	24200	199793	5066464700	00	0.00	N	5	-2000
159	20220502	27100	27750	28250	27000	80498	2221437150	00	0.00	N	5	-1300
160	20220425	28400	27650	28400	27200	98066	2712983750	00	0.00	N	2	350
161	20220418	28050	28000	28700	27600	130585	3675278450	00	0.00	N	2	50
162	20220411	28000	28400	28700	27500	109813	3076613150	00	0.00	N	5	-700
163	20220404	28700	29550	30400	28200	173015	5035428100	00	0.00	N	5	-850
164	20220328	29550	29400	30150	29000	173976	5141700750	00	0.00	N	2	350
165	20220321	29200	28700	29550	28250	157252	4546422200	00	0.00	N	2	550
166	20220314	28650	27900	29150	27200	192297	5417189400	00	0.00	N	2	750
167	20220307	27900	28900	28900	27350	141830	3966208600	00	0.00	N	5	-1150
168	20220228	29050	28450	30200	28250	115034	3362469500	00	0.00	N	2	500
169	20220221	28550	28550	28800	27750	221683	6271983200	00	0.00	N	5	-750
170	20220214	29300	28550	30100	28200	189040	5478010500	00	0.00	N	2	250
171	20220207	29050	30000	30350	28750	149784	4426486050	00	0.00	N	5	-850
172	20220203	29900	29300	29900	29150	52156	1540894700	00	0.00	N	2	800
173	20220124	29100	30550	31400	27700	264494	7710625600	00	0.00	N	5	-1750
174	20220117	30850	32300	32950	30350	239545	7512915950	00	0.00	N	5	-1750
175	20220110	32600	33500	33700	32050	221128	7259172950	00	0.00	N	5	-850
176	20220103	33450	34600	34950	32650	318744	10771953200	00	0.00	N	5	-1150
177	20211227	34600	34400	35200	33950	301529	10421291450	00	0.00	N	2	150
178	20211220	34450	34550	34950	33750	459249	15626384950	00	0.00	N	2	50
179	20211213	34400	35500	35900	33650	489427	16830294600	00	0.00	N	5	-1100
180	20211206	35500	36250	37350	35150	471530	16919536150	00	0.00	N	5	-900
181	20211129	36400	36100	38050	33900	412545	14958407500	00	0.00	N	5	-1850
182	20211122	38250	42700	43700	38100	532604	21695469600	00	0.00	N	5	-5000
183	20211115	43250	41300	43600	38300	790286	32281469700	00	0.00	N	2	1550
184	20211108	41700	37850	43200	36100	846419	33630170050	00	0.00	N	2	4200
185	20211101	37500	43700	43700	37200	810117	31703213900	00	0.00	N	5	-6200
186	20211025	43700	44900	47150	41050	729976	32572377750	00	0.00	N	5	-1200
187	20211018	44900	42900	46200	41250	1583005	69985635400	00	0.00	N	2	2000
188	20211012	42900	37200	42950	33850	1299022	50737240950	00	0.00	N	2	5250
189	20211005	37650	37650	40100	36250	646764	24479338350	00	0.00	N	5	-550
190	20210927	38200	40500	42050	35500	1334048	52296364100	00	0.00	N	5	-1950
191	20210923	40150	35150	42300	34800	1210403	48127448800	00	0.00	N	2	5000
192	20210913	35150	33000	37450	32500	497072	17609162650	00	0.00	N	2	2050
193	20210906	33100	34450	35350	32850	185721	6305937650	00	0.00	N	5	-1350
194	20210830	34450	33700	35150	33350	172696	5929239400	00	0.00	N	2	850
195	20210823	33600	32500	34200	31850	249975	8323572000	00	0.00	N	2	1600
196	20210817	32000	35750	35750	32000	299807	10185434400	00	0.00	N	5	-3750
197	20210809	35750	38300	38300	35200	405526	14866999050	00	0.00	N	5	-2350
198	20210802	38100	38050	39200	37150	292791	11172650450	00	0.00	N	2	200
199	20210726	37900	41850	42000	37300	667662	25959600850	00	0.00	N	5	-4350
200	20210719	42250	37000	42700	36500	1142453	45987605100	00	0.00	N	2	5250
201	20210712	37000	36550	37450	36500	133551	4939294150	00	0.00	N	2	450