KissMeData/104830/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	19540	18770	19590	18710	130532	2511879040	00	0.00	N	2	610
3	20250414	18930	19180	19470	18460	165460	3131960705	00	0.00	N	5	-90
4	20250407	19020	18100	19370	17420	285143	5181772265	00	0.00	N	2	140
5	20250331	18880	19590	20150	18560	232341	4491207385	00	0.00	N	5	-1040
6	20250324	19920	21900	22000	19800	401989	8367051530	00	0.00	N	5	-2230
7	20250317	22150	21550	22700	20700	982209	21538044625	00	0.00	N	2	950
8	20250310	21200	19300	21300	18530	578103	11647294535	00	0.00	N	2	1790
9	20250304	19410	20650	20650	19220	364401	7166399040	00	0.00	N	5	-1390
10	20250224	20800	21800	22500	20200	702863	15137624150	00	0.00	N	5	-1850
11	20250217	22650	19620	23850	19420	1899223	41714139340	00	0.00	N	2	3320
12	20250210	19330	18600	19760	17950	408410	7815866130	00	0.00	N	2	680
13	20250203	18650	17900	18750	17360	240650	4321789040	00	0.00	N	2	650
14	20250131	18000	18200	18280	17500	73379	1304133440	00	0.00	N	5	-450
15	20250120	18450	18460	19360	18220	224189	4205798170	00	0.00	N	2	80
16	20250113	18370	18050	18650	17760	100346	1817289880	00	0.00	N	2	110
17	20250106	18260	17780	19250	17760	251037	4660085440	00	0.00	N	2	530
18	20241230	17730	17150	17890	17020	86087	1506318130	00	0.00	N	2	410
19	20241223	17320	17430	18000	17120	135687	2379900990	00	0.00	N	5	-110
20	20241216	17430	18500	18790	17210	253660	4529004600	00	0.00	N	5	-850
21	20241209	18280	17000	18860	16450	369602	6614477040	00	0.00	N	2	1000
22	20241202	17280	16990	17640	16720	266501	4584046490	00	0.00	N	2	400
23	20241125	16880	17850	18400	16830	271757	4771980650	00	0.00	N	5	-850
24	20241118	17730	18130	18520	17270	308038	5461611500	00	0.00	N	5	-400
25	20241111	18130	20300	20400	17320	661825	12146160190	00	0.00	N	5	-2270
26	20241104	20400	20800	21800	20250	539019	11279474150	00	0.00	N	5	-350
27	20241028	20750	21300	22300	20650	326841	7018910700	00	0.00	N	5	-550
28	20241021	21300	21600	22200	20850	253216	5441772850	00	0.00	N	5	-400
29	20241014	21700	23450	24100	21450	359754	8038252050	00	0.00	N	5	-1700
30	20241007	23400	25450	25600	23200	250731	6126758300	00	0.00	N	5	-1900
31	20240930	25300	26650	26700	25300	95963	2494874650	00	0.00	N	5	-1400
32	20240923	26700	25000	27100	24650	239684	6253338750	00	0.00	N	2	1700
33	20240919	25000	25400	25600	23800	229578	5603841350	00	0.00	N	5	-650
34	20240909	25650	25800	26550	24750	259480	6632681350	00	0.00	N	5	-500
35	20240902	26150	28550	28800	26150	182734	4936233850	00	0.00	N	5	-2550
36	20240826	28700	28700	29050	27400	119855	3387105900	00	0.00	N	5	-50
37	20240819	28750	29550	30850	28150	180061	5244662000	00	0.00	N	5	-700
38	20240812	29450	30100	31150	28700	243590	7265569200	00	0.00	N	5	-950
39	20240805	30400	28750	31750	26000	455631	12993591200	00	0.00	N	2	750
40	20240729	29650	31300	32450	29450	91957	2832737950	00	0.00	N	5	-1250
41	20240722	30900	31850	32300	29600	121499	3723636150	00	0.00	N	5	-950
42	20240715	31850	32850	32950	30650	141936	4534622800	00	0.00	N	5	-1000
43	20240708	32850	34500	34700	32700	85569	2874172950	00	0.00	N	5	-1500
44	20240701	34350	33500	34550	31200	166680	5489738700	00	0.00	N	2	700
45	20240624	33650	33900	34000	31350	161226	5251902500	00	0.00	N	5	-350
46	20240617	34000	36850	37000	33600	195324	6845803800	00	0.00	N	5	-2450
47	20240610	36450	35400	38200	34700	247682	8994074000	00	0.00	N	2	950
48	20240603	35500	35700	36000	33500	97486	3374486700	00	0.00	N	5	-100
49	20240527	35600	34400	35700	33650	116820	4075071850	00	0.00	N	2	1800
50	20240520	33800	36100	36100	32800	164058	5585139000	00	0.00	N	5	-2300
51	20240513	36100	36250	37700	35450	138823	5051544000	00	0.00	N	5	-150
52	20240507	36250	35600	36850	35250	91666	3286270650	00	0.00	N	2	550
53	20240429	35700	35400	36300	35350	70770	2528914550	00	0.00	N	2	300
54	20240422	35400	34900	35800	33050	203241	6987227050	00	0.00	N	5	-100
55	20240415	35500	35800	36700	34050	221416	7825727200	00	0.00	N	5	-750
56	20240408	36250	37600	38300	34050	274682	9928014800	00	0.00	N	5	-1300
57	20240401	37550	36500	43850	36200	939416	36551556950	00	0.00	N	2	700
58	20240325	36850	34850	37300	33750	225528	7963404150	00	0.00	N	2	2150
59	20240318	34700	32800	36600	32000	360957	12574423950	00	0.00	N	2	1750
60	20240311	32950	34000	35200	32350	354537	11945186650	00	0.00	N	5	-1750
61	20240304	34700	31100	35950	30450	630183	21458286550	00	0.00	N	2	3700
62	20240226	31000	30600	31750	30500	148656	4629905850	00	0.00	N	2	100
63	20240219	30900	31000	32550	30600	207249	6603326900	00	0.00	N	5	-400
64	20240213	31300	29900	32650	29750	276241	8713285500	00	0.00	N	2	1550
65	20240205	29750	29100	31250	28600	167573	5044681250	00	0.00	N	2	350
66	20240129	29400	29350	29600	27750	186607	5389265750	00	0.00	N	2	50
67	20240122	29350	29900	29900	28700	121627	3566395550	00	0.00	N	5	-50
68	20240115	29400	29100	30150	28400	203120	5951041350	00	0.00	N	2	450
69	20240108	28950	31400	31800	28850	231391	6929988600	00	0.00	N	5	-2400
70	20240102	31350	30100	32250	30100	255565	8069891900	00	0.00	N	2	1300
71	20231226	30050	29800	30500	29500	108359	3261738750	00	0.00	N	2	250
72	20231218	29800	28850	31000	28800	354833	10722877950	00	0.00	N	2	1050
73	20231211	28750	29900	29900	28650	445384	12981688650	00	0.00	N	5	-750
74	20231204	29500	27650	29900	26800	550315	15676146500	00	0.00	N	2	2250
75	20231127	27250	26700	27700	26600	232618	6316203200	00	0.00	N	2	500
76	20231120	26750	27300	27850	26600	221950	6037123450	00	0.00	N	5	-450
77	20231113	27200	27400	27700	26350	176861	4805116700	00	0.00	N	2	100
78	20231106	27100	27150	27500	25200	241731	6509602000	00	0.00	N	2	300
79	20231030	26800	26450	27100	25800	201385	5348084100	00	0.00	N	2	350
80	20231023	26450	25450	26850	25250	179732	4704404000	00	0.00	N	2	850
81	20231016	25600	26000	26550	24800	189197	4862039850	00	0.00	N	5	-400
82	20231010	26000	25700	26450	25050	160057	4155871500	00	0.00	N	2	400
83	20231004	25600	25550	26250	25350	124753	3216054250	00	0.00	N	5	-450
84	20230925	26050	26000	26500	25350	121893	3137929000	00	0.00	N	5	-200
85	20230918	26250	26800	27450	25250	371112	9825528900	00	0.00	N	5	-1000
86	20230911	27250	25600	27450	25100	396346	10429477700	00	0.00	N	2	1550
87	20230904	25700	26800	26900	25050	275632	7088033650	00	0.00	N	5	-1000
88	20230828	26700	26100	26900	25600	265674	6981699600	00	0.00	N	2	800
89	20230821	25900	27250	27300	25750	300468	7942288950	00	0.00	N	5	-1100
90	20230814	27000	27700	28600	26000	399050	10809385300	00	0.00	N	5	-1000
91	20230807	28000	28050	28600	27300	304615	8479950550	00	0.00	N	5	-100
92	20230731	28100	29550	29600	27300	299032	8531836100	00	0.00	N	5	-1200
93	20230724	29300	29900	29900	27300	454016	12967175250	00	0.00	N	5	-500
94	20230717	29800	30050	31750	29200	353679	10773125250	00	0.00	N	5	-750
95	20230710	30550	29550	30950	28950	409129	12221475700	00	0.00	N	2	1050
96	20230703	29500	31000	33750	29350	911610	28911109900	00	0.00	N	5	-1850
97	20230626	31350	31050	32250	30350	485022	15152447650	00	0.00	N	2	300
98	20230619	31050	27900	32250	27250	1312543	39755760100	00	0.00	N	2	3150
99	20230612	27900	27500	28500	27150	342137	9508339050	00	0.00	N	2	500
100	20230605	27400	27550	27800	27050	180386	4944477400	00	0.00	N	2	100
101	20230530	27300	27950	28400	27100	195559	5430537450	00	0.00	N	5	-200
102	20230522	27500	28000	28100	27000	245009	6733985700	00	0.00	N	5	-500
103	20230515	28000	25900	28050	25450	375947	10024177475	00	0.00	N	2	1850
104	20230508	26150	26800	27300	25650	255782	6744220200	00	0.00	N	5	-500
105	20230502	26650	26500	26750	25750	107712	2832056900	00	0.00	N	2	250
106	20230424	26400	27050	27100	25500	223045	5815481850	00	0.00	N	5	-600
107	20230417	27000	27700	28050	26600	290441	7924396700	00	0.00	N	5	-900
108	20230410	27900	28400	28950	27600	315786	8933290800	00	0.00	N	5	-500
109	20230403	28400	28600	28950	27100	454250	12731256050	00	0.00	N	5	-100
110	20230327	28500	28200	29400	26750	575185	16217573650	00	0.00	N	2	600
111	20230320	27900	27150	28150	25500	420901	11349793250	00	0.00	N	2	750
112	20230313	27150	25700	27350	24250	517647	13404442550	00	0.00	N	2	1050
113	20230306	26100	28000	28050	25700	496486	13349421700	00	0.00	N	5	-1650
114	20230227	27750	29900	30200	27650	436160	12483414300	00	0.00	N	5	-2550
115	20230220	30300	29500	30700	28700	456662	13616357500	00	0.00	N	2	850
116	20230213	29450	29050	30150	28900	245223	7247492500	00	0.00	N	2	300
117	20230206	29150	29400	30000	28550	275696	8060538150	00	0.00	N	5	-400
118	20230130	29550	30200	30650	28950	206688	6111890200	00	0.00	N	5	-650
119	20230125	30200	30300	31000	30150	130942	3990850250	00	0.00	N	2	400
120	20230116	29800	30400	30450	29250	136956	4073751250	00	0.00	N	5	-300
121	20230109	30100	31000	31050	29900	145109	4402791600	00	0.00	N	5	-500
122	20230102	30600	28600	30900	27150	357627	10458644500	00	0.00	N	2	2200
123	20221226	28400	28850	30600	27750	229690	6700832300	00	0.00	N	2	150
124	20221219	28250	29550	29950	28200	178098	5149798250	00	0.00	N	5	-1300
125	20221212	29550	30350	31250	29350	206892	6234954400	00	0.00	N	5	-1250
126	20221205	30800	31850	32450	30200	234877	7285389250	00	0.00	N	5	-1000
127	20221128	31800	31600	32750	30600	226629	7190161700	00	0.00	N	5	-200
128	20221121	32000	31450	32950	29700	428364	13469600550	00	0.00	N	2	250
129	20221114	31750	30800	32600	30100	575797	18069138950	00	0.00	N	2	950
130	20221107	30800	27900	30950	27850	407269	12179084600	00	0.00	N	2	3050
131	20221031	27750	29500	30350	27300	301277	8731505950	00	0.00	N	5	-1150
132	20221024	28900	27000	30250	26800	672465	19548752800	00	0.00	N	2	2450
133	20221017	26450	25700	26950	25500	159930	4204782200	00	0.00	N	2	150
134	20221011	26300	25550	26500	24850	183436	4687101750	00	0.00	N	5	-250
135	20221004	26550	25650	27250	25450	173547	4598041300	00	0.00	N	2	1750
136	20220926	24800	25950	26150	24350	275164	6939497350	00	0.00	N	5	-1450
137	20220919	26250	27900	28350	26200	176025	4793147550	00	0.00	N	5	-1550
138	20220913	27800	28300	29450	27550	201102	5707696200	00	0.00	N	5	-50
139	20220905	27850	28450	28850	27800	222390	6276372000	00	0.00	N	5	-850
140	20220829	28700	29700	30500	28500	381697	11325856500	00	0.00	N	5	-2250
141	20220822	30950	31150	31250	29800	430832	13120579800	00	0.00	N	5	-650
142	20220816	31600	33350	33350	31250	284429	9165997950	00	0.00	N	5	-1150
143	20220808	32750	32350	33250	30150	825819	26194956400	00	0.00	N	2	400
144	20220801	32350	31750	32400	30850	247275	7822463800	00	0.00	N	2	550
145	20220725	31800	30150	31850	29550	330198	10194881450	00	0.00	N	2	1500
146	20220718	30300	29350	31300	29250	399498	12086325800	00	0.00	N	2	1400
147	20220711	28900	30700	31450	28300	441542	12949658550	00	0.00	N	5	-1950
148	20220704	30850	30800	31500	28950	402301	12163583800	00	0.00	N	2	50
149	20220627	30800	33500	34400	30350	366875	11883057350	00	0.00	N	5	-2450
150	20220620	33250	38300	38800	31900	571209	19749017600	00	0.00	N	5	-4450
151	20220613	37700	39100	39850	36550	642716	24860310050	00	0.00	N	5	-1950
152	20220607	39650	38750	39850	36550	475850	18188930450	00	0.00	N	2	1350
153	20220530	38300	38500	39300	37500	220154	8449193500	00	0.00	N	2	200
154	20220523	38100	40450	40800	37850	354585	13864241950	00	0.00	N	5	-2350
155	20220516	40450	40900	41650	38350	809435	32564468700	00	0.00	N	2	50
156	20220509	40400	38650	40900	36600	712490	28041561050	00	0.00	N	2	1700
157	20220502	38700	37000	39700	36900	671944	26050219750	00	0.00	N	2	1350
158	20220425	37350	36550	37600	35700	375037	13858179250	00	0.00	N	2	50
159	20220418	37300	36400	37950	36000	320938	11886237600	00	0.00	N	2	850
160	20220411	36450	36200	37200	35800	401604	14660792500	00	0.00	N	2	300
161	20220404	36150	35900	36200	34250	344978	12193200550	00	0.00	N	2	200
162	20220328	35950	36150	37300	35300	619154	22495359050	00	0.00	N	2	200
163	20220321	35750	33850	36250	33700	551472	19253138500	00	0.00	N	2	2100
164	20220314	33650	33250	33650	31550	562965	18380487700	00	0.00	N	2	850
165	20220307	32800	35250	35850	32650	794976	27071410300	00	0.00	N	5	-2450
166	20220228	35250	36850	38150	34600	1570191	57294710300	00	0.00	N	5	-550
167	20220221	35800	35600	39800	35050	2005251	75241727750	00	0.00	N	2	200
168	20220214	35600	33750	36000	32700	413514	14368839900	00	0.00	N	2	1400
169	20220207	34200	36300	36300	33950	336477	11711399100	00	0.00	N	5	-1900
170	20220203	36100	37000	37000	35450	231083	8346869850	00	0.00	N	2	50
171	20220124	36050	35100	36100	33600	597579	20963056350	00	0.00	N	2	700
172	20220117	35350	34950	36700	33500	904884	31977057750	00	0.00	N	2	400
173	20220110	34950	33300	35100	31800	434826	14562548450	00	0.00	N	2	1350
174	20220103	33600	35500	35550	32950	342035	11678531700	00	0.00	N	5	-1800
175	20211227	35400	35350	35850	34750	286371	10100402450	00	0.00	N	2	200
176	20211220	35200	34250	36100	34050	598068	21159362300	00	0.00	N	2	950
177	20211213	34250	33500	35250	33250	587368	20275767750	00	0.00	N	2	850
178	20211206	33400	33050	35300	33000	401307	13726792900	00	0.00	N	5	-50
179	20211129	33450	31000	33800	30350	435445	14083130150	00	0.00	N	2	1350
180	20211122	32100	33300	34700	31800	629616	21158707400	00	0.00	N	5	-750
181	20211115	32850	31900	32850	31200	328005	10534280150	00	0.00	N	2	1450
182	20211108	31400	32000	32750	30250	303354	9495657950	00	0.00	N	5	-200
183	20211101	31600	32600	33000	31350	203524	6530832100	00	0.00	N	5	-950
184	20211025	32550	31850	34200	31300	303967	9952193950	00	0.00	N	2	600
185	20211018	31950	33350	33950	31750	264959	8663203450	00	0.00	N	5	-1250
186	20211012	33200	32500	33600	31850	330728	10851269400	00	0.00	N	2	1800
187	20211005	31400	31550	32500	30700	287155	9058181250	00	0.00	N	5	-500
188	20210927	31900	33900	34350	31650	379473	12542903300	00	0.00	N	5	-1250
189	20210923	33150	34050	34250	32900	146448	4874287050	00	0.00	N	5	-1200
190	20210913	34350	33750	34500	33000	328160	11046699900	00	0.00	N	2	500
191	20210906	33850	34500	35300	33050	276209	9444170900	00	0.00	N	5	-600
192	20210830	34450	36000	36100	34150	425379	14917465450	00	0.00	N	5	-550
193	20210823	35000	30900	35450	30600	926596	31075998950	00	0.00	N	2	4300
194	20210817	30700	33000	33600	30500	452881	14514078500	00	0.00	N	5	-2200
195	20210809	32900	34900	36650	32250	845792	29197737650	00	0.00	N	5	-2050
196	20210802	34950	34550	35650	34050	344287	11970930000	00	0.00	N	2	550
197	20210726	34400	35350	36650	34300	599083	21272195200	00	0.00	N	5	-700
198	20210719	35100	35000	36050	34550	439713	15472616000	00	0.00	N	2	150
199	20210712	34950	34300	35350	34200	255856	8912871200	00	0.00	N	2	650