KissMeData/112040/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	26550	24550	26650	24250	708534	17896744600	00	0.00	N	2	2900
3	20250428	23650	28500	30600	23500	1029555	27656140075	00	0.00	N	5	-4750
4	20250421	28400	28850	29050	27825	354243	10075751450	00	0.00	N	5	-950
5	20250414	29350	29950	30350	28650	423274	12504446175	00	0.00	N	5	-450
6	20250407	29800	29000	30150	27100	700299	19853146725	00	0.00	N	5	-50
7	20250331	29850	29800	30550	28600	625474	18464368075	00	0.00	N	5	-350
8	20250324	30200	30000	30900	29950	483528	14701224725	00	0.00	N	2	200
9	20250317	30000	31850	32800	29950	1617587	50055717175	00	0.00	N	5	-1150
10	20250310	31150	31500	32800	30950	1177543	37380497250	00	0.00	N	5	-500
11	20250304	31650	36900	36900	30650	2108253	69811191000	00	0.00	N	5	-6950
12	20250224	38600	39000	42200	38100	1600853	63643105850	00	0.00	N	5	-400
13	20250217	39000	42550	43950	38600	2244846	91897028900	00	0.00	N	5	-3250
14	20250210	42250	39700	44600	39250	1838178	77106200900	00	0.00	N	2	2450
15	20250203	39800	39550	41250	38000	879713	35024804200	00	0.00	N	5	-200
16	20250131	40000	40500	40500	39800	144625	5791733750	00	0.00	N	2	50
17	20250120	39950	38950	40800	37500	1278983	49735712150	00	0.00	N	2	1250
18	20250113	38700	38250	39400	37450	556073	21409148850	00	0.00	N	2	100
19	20250106	38600	36400	39700	35850	1676657	63594351400	00	0.00	N	2	2400
20	20241230	36200	35100	36450	34650	394400	13956649900	00	0.00	N	2	700
21	20241223	35500	36150	37750	35200	547609	19914047400	00	0.00	N	5	-650
22	20241216	36150	41500	42250	35000	1577579	60442820450	00	0.00	N	5	-4750
23	20241209	40900	42850	43300	38600	1782403	71965274500	00	0.00	N	5	-2400
24	20241202	43300	46100	47350	42700	2105996	95778707000	00	0.00	N	5	-2200
25	20241125	45500	43950	47450	41600	2624769	116897972650	00	0.00	N	2	3950
26	20241118	41550	42450	43500	39100	1811856	74490276400	00	0.00	N	5	-150
27	20241111	41700	41900	43200	37900	2200125	90151738800	00	0.00	N	2	1050
28	20241104	40650	38100	44700	36400	3998698	166214653300	00	0.00	N	2	2250
29	20241028	38400	33550	39750	33300	1823016	69390924550	00	0.00	N	2	4850
30	20241021	33550	33550	34650	31500	536922	17815841650	00	0.00	N	2	200
31	20241014	33350	35650	36850	33350	574751	20084369900	00	0.00	N	5	-2150
32	20241007	35500	38000	38950	35350	873469	32599206950	00	0.00	N	5	-2050
33	20240930	37550	35550	38750	32800	1109791	40358098950	00	0.00	N	2	2300
34	20240923	35250	33100	36450	32000	1002098	34484590700	00	0.00	N	2	2250
35	20240919	33000	33500	34700	32800	407725	13663052950	00	0.00	N	5	-400
36	20240909	33400	32350	37600	31900	1559035	53323418000	00	0.00	N	2	300
37	20240902	33100	33300	36500	32200	1750139	60282391400	00	0.00	N	5	-200
38	20240826	33300	31350	33600	29200	1371128	42617506400	00	0.00	N	2	1950
39	20240819	31350	31050	32850	30650	762140	24012848800	00	0.00	N	2	400
40	20240812	30950	31100	32250	30500	670979	21042266500	00	0.00	N	5	-700
41	20240805	31650	36250	37100	30000	1917649	62159652000	00	0.00	N	5	-6100
42	20240729	37750	37300	39200	36100	619471	23360332200	00	0.00	N	2	200
43	20240722	37550	40000	40300	36000	1219735	45832347150	00	0.00	N	5	-2500
44	20240715	40050	43250	45200	39500	2074257	87309412450	00	0.00	N	5	-2500
45	20240708	42550	42200	43850	42100	761294	32618663350	00	0.00	N	2	150
46	20240701	42400	42700	44700	42100	772294	33367601100	00	0.00	N	5	-250
47	20240624	42650	41400	44650	40150	1213594	51775926850	00	0.00	N	2	1400
48	20240617	41250	40000	43750	39300	1313344	54415731550	00	0.00	N	2	1250
49	20240610	40000	42500	42550	39900	1141761	46466585850	00	0.00	N	5	-2900
50	20240603	42900	43100	44400	42600	657975	28600356700	00	0.00	N	2	200
51	20240527	42700	46400	47000	41800	1530004	67231437300	00	0.00	N	5	-450
52	20240520	43150	45200	45400	43050	1318730	58230993600	00	0.00	N	5	-2100
53	20240513	45250	47800	48900	45000	1733225	80806847700	00	0.00	N	5	-3000
54	20240507	48250	48700	50600	47050	2156533	104454694700	00	0.00	N	2	250
55	20240429	48000	46150	48850	45950	1146407	54670615950	00	0.00	N	2	1950
56	20240422	46050	46450	53800	45600	3521155	171583535150	00	0.00	N	2	100
57	20240415	45950	48950	50100	45400	2824840	135234224850	00	0.00	N	5	-5350
58	20240408	51300	57500	58800	51100	2825734	154406970400	00	0.00	N	5	-7800
59	20240401	59100	60900	62100	54600	5276577	307793797600	00	0.00	N	5	-1100
60	20240325	60200	68500	69900	58100	7912034	502368420300	00	0.00	N	5	-9500
61	20240318	69700	58500	80500	57500	19028037	1362385634700	00	0.00	N	2	13500
62	20240311	56200	51900	74000	50800	16071841	988488016400	00	0.00	N	2	6250
63	20240304	49950	48700	52500	47100	2831234	139877419350	00	0.00	N	2	3400
64	20240226	46550	47400	49800	46350	1361244	65172021150	00	0.00	N	5	-1000
65	20240219	47550	51900	52200	47450	1875891	93050638500	00	0.00	N	5	-4250
66	20240213	51800	49000	54600	46250	2424161	122838240200	00	0.00	N	2	3450
67	20240205	48350	52200	52200	46850	1312233	64301604500	00	0.00	N	5	-3750
68	20240129	52100	50100	53000	49800	1191832	61413442600	00	0.00	N	2	2100
69	20240122	50000	55000	56100	49500	2342088	121782570100	00	0.00	N	5	-4800
70	20240115	54800	56600	58500	52100	1769499	96506594700	00	0.00	N	5	-3000
71	20240108	57800	56300	66800	55200	3833298	235619178800	00	0.00	N	2	1100
72	20240102	56700	60900	64300	55100	2587678	152783228900	00	0.00	N	5	-4200
73	20231226	60900	65600	67100	60300	2049986	129606779900	00	0.00	N	5	-800
74	20231218	61700	65300	72000	60000	5359212	358497260200	00	0.00	N	5	-5000
75	20231211	66700	71200	74500	64500	6010981	417580258200	00	0.00	N	5	-4800
76	20231204	71500	62700	77800	61200	14790473	1033869788600	00	0.00	N	2	11600
77	20231127	59900	52100	62000	49500	5836317	328668898350	00	0.00	N	2	8300
78	20231120	51600	54200	55100	50600	2702126	143108443800	00	0.00	N	5	-2700
79	20231113	54300	59000	62600	51900	6004729	345964441000	00	0.00	N	5	-4200
80	20231106	58500	45000	60900	43700	17143015	914507589350	00	0.00	N	2	16850
81	20231030	41650	37400	42650	37400	2093969	83973787200	00	0.00	N	2	4250
82	20231023	37400	33550	38900	33450	2042550	75068704700	00	0.00	N	2	3600
83	20231016	33800	35700	35700	33050	1454008	49640161000	00	0.00	N	5	-1900
84	20231010	35700	36250	36850	34800	816146	29410738750	00	0.00	N	5	-400
85	20231004	36100	36600	37450	34800	771849	27839818500	00	0.00	N	5	-800
86	20230925	36900	36850	40250	35750	3689111	141155754850	00	0.00	N	2	1900
87	20230918	35000	34300	41250	33200	9531476	365313594050	00	0.00	N	2	400
88	20230911	34600	34550	36050	33350	1211153	41778360900	00	0.00	N	2	100
89	20230904	34500	35900	36350	34300	957656	33746359050	00	0.00	N	5	-1350
90	20230828	35850	37200	38600	35650	1221419	44969531450	00	0.00	N	5	-800
91	20230821	36650	38300	38850	35750	1101684	40922646300	00	0.00	N	5	-1300
92	20230814	37950	38400	40200	37200	1287753	49966658200	00	0.00	N	5	-150
93	20230807	38100	42750	44400	37000	5016614	199364147350	00	0.00	N	5	-5000
94	20230731	43100	36350	44500	35250	4117099	168214955800	00	0.00	N	2	7200
95	20230724	35900	37500	37800	34400	1863072	67170165950	00	0.00	N	5	-2100
96	20230717	38000	39550	40200	37400	1076375	41774736500	00	0.00	N	5	-2050
97	20230710	40050	38900	41450	37700	1177668	46606852400	00	0.00	N	2	1150
98	20230703	38900	38500	42250	38500	1477463	59769595950	00	0.00	N	5	-150
99	20230626	39050	42200	42350	37000	1622350	65792619350	00	0.00	N	5	-3150
100	20230619	42200	44000	45250	42200	1442853	62473018700	00	0.00	N	5	-1100
101	20230612	43300	45500	45800	41900	2774602	122166018150	00	0.00	N	5	-2850
102	20230605	46150	46250	46850	44200	1558253	71244020350	00	0.00	N	5	-150
103	20230530	46300	45600	47750	44900	1627338	75719786350	00	0.00	N	2	1100
104	20230522	45200	45700	47850	44450	2470807	113399192650	00	0.00	N	5	-1350
105	20230515	46550	42000	47400	42000	3455234	157302042950	00	0.00	N	2	2150
106	20230508	44400	53400	56000	43800	8217852	411633840850	00	0.00	N	5	-8500
107	20230502	52900	58200	58300	51900	4461719	247239464100	00	0.00	N	5	-2700
108	20230424	55600	51200	57100	46050	8695421	457536705550	00	0.00	N	2	4800
109	20230417	50800	54800	60700	50700	6842376	380720860500	00	0.00	N	5	-3100
110	20230410	53900	51700	54900	48000	5207880	265745789850	00	0.00	N	2	1600
111	20230403	52300	49750	53900	47350	4962870	251589414600	00	0.00	N	2	2100
112	20230327	50200	48100	53500	45450	7146868	356048991050	00	0.00	N	2	2250
113	20230320	47950	52700	53400	47000	4470761	223130466600	00	0.00	N	5	-6550
114	20230313	54500	49050	55600	46650	5676318	290231545400	00	0.00	N	2	6800
115	20230306	47700	52700	53100	46550	3437213	171419886800	00	0.00	N	5	-4700
116	20230227	52400	56000	56100	51300	3685388	195010625100	00	0.00	N	5	-4400
117	20230220	56800	54400	64200	52500	13200440	772350123500	00	0.00	N	2	2300
118	20230213	54500	40800	57300	40300	16191140	819085379750	00	0.00	N	2	13800
119	20230206	40700	45150	48200	40450	7627650	344551053750	00	0.00	N	5	-3800
120	20230130	44500	38250	46050	36050	9966297	411164813000	00	0.00	N	2	7000
121	20230125	37500	37100	38700	36700	1723789	64755559800	00	0.00	N	2	1450
122	20230116	36050	36100	39400	35600	4629933	173974202900	00	0.00	N	2	600
123	20230109	35450	34000	36550	33900	3022446	106561669400	00	0.00	N	2	2050
124	20230102	33400	32400	34450	30100	3269145	106884820800	00	0.00	N	2	1850
125	20221226	31550	34050	35500	31550	3378151	113760374950	00	0.00	N	5	-2400
126	20221219	33950	38000	38350	33550	3675689	131238181300	00	0.00	N	5	-4000
127	20221212	37950	32750	40700	32700	13807775	511547818300	00	0.00	N	2	5350
128	20221205	32600	41300	42700	28600	25070009	864160247900	00	0.00	N	5	-6950
129	20221128	39550	37550	44600	32200	29997768	1116664564250	00	0.00	N	2	150
130	20221121	39400	54300	59900	39400	3751329	202453055000	00	0.00	N	5	-14800
131	20221114	54200	56000	60500	53200	5035377	284111339200	00	0.00	N	5	-3300
132	20221107	57500	54300	61400	51200	9719247	542898752900	00	0.00	N	2	5200
133	20221031	52300	45400	58600	43200	12964344	675401692350	00	0.00	N	2	7650
134	20221024	44650	49000	58100	43550	12911775	652864932250	00	0.00	N	5	-2450
135	20221017	47100	41800	59100	40850	9156836	461539150700	00	0.00	N	2	3800
136	20221011	43300	42300	45700	38200	2404797	100023693750	00	0.00	N	5	-200
137	20221004	43500	46650	48100	43200	1045014	47194222550	00	0.00	N	5	-2300
138	20220926	45800	48050	50000	44500	1598778	75945320100	00	0.00	N	5	-3250
139	20220919	49050	54100	54600	48800	1222897	62865429300	00	0.00	N	5	-5650
140	20220913	54700	57300	59300	54300	1084742	61568762900	00	0.00	N	5	-1000
141	20220905	55700	57600	58500	54300	998447	56248708500	00	0.00	N	5	-2700
142	20220829	58400	59300	62300	58200	1163346	70295952900	00	0.00	N	5	-4500
143	20220822	62900	63600	65400	62000	1254275	79662569800	00	0.00	N	5	-2100
144	20220816	65000	69900	71300	65000	1525625	104288878300	00	0.00	N	5	-4300
145	20220808	69300	74500	76200	68600	3973638	286609276500	00	0.00	N	5	-5900
146	20220801	75200	59400	78000	57000	10494011	739993080500	00	0.00	N	2	15900
147	20220725	59300	61500	65000	57200	3221714	192513830700	00	0.00	N	5	-1400
148	20220718	60700	61100	67000	60100	2714922	172149222700	00	0.00	N	2	700
149	20220711	60000	59100	64100	56500	2192010	131255689300	00	0.00	N	2	900
150	20220704	59100	56800	61200	51200	3871693	217772631900	00	0.00	N	3	0
151	20220627	59100	60100	63200	55400	5112085	304020361400	00	0.00	N	2	600
152	20220620	58500	70100	71900	52000	6629790	395369973500	00	0.00	N	5	-10800
153	20220613	69300	80400	83000	65700	4386262	310204913700	00	0.00	N	5	-14100
154	20220607	83400	81100	83400	75400	1978523	156602942100	00	0.00	N	2	2400
155	20220530	81000	81000	89000	80300	4725219	400833733600	00	0.00	N	2	2000
156	20220523	79000	74400	86000	70700	9169514	726442580800	00	0.00	N	2	8500
157	20220516	70500	66300	71500	64200	1775972	119813135700	00	0.00	N	2	5200
158	20220509	65300	71000	72800	61900	3498705	233983621000	00	0.00	N	5	-6900
159	20220502	72200	75000	82800	72100	2261813	174081341200	00	0.00	N	5	-5400
160	20220425	77600	80500	83400	75600	2073145	163479233700	00	0.00	N	5	-4500
161	20220418	82100	87300	87900	80200	1963875	165681184700	00	0.00	N	5	-6100
162	20220411	88200	99000	100800	82600	4233414	377752396700	00	0.00	N	5	-11700
163	20220404	99900	100600	113500	98000	4083049	430530275900	00	0.00	N	5	-700
164	20220328	100600	101300	105000	99300	2054328	208528334800	00	0.00	N	5	-2000
165	20220321	102600	101800	109200	98900	3237807	336609869800	00	0.00	N	2	600
166	20220314	102000	103700	103700	91200	3303199	323438980300	00	0.00	N	5	-1700
167	20220307	103700	98700	105600	97400	2264463	230886866900	00	0.00	N	2	1500
168	20220228	102200	103100	112300	101500	3433116	368758617600	00	0.00	N	2	300
169	20220221	101900	105000	107300	98700	3475386	356042102500	00	0.00	N	5	-6500
170	20220214	108400	94500	113800	93800	9040655	938905190800	00	0.00	N	2	12600
171	20220207	95800	136700	153200	95800	15435374	1899047810800	00	0.00	N	5	-38400
172	20220203	134200	118600	134300	113600	2881082	354262302700	00	0.00	N	2	17800
173	20220124	116400	136500	138900	106500	7852718	983623461000	00	0.00	N	5	-20600
174	20220117	137000	135300	141300	125900	4694580	632456111000	00	0.00	N	3	0
175	20220110	137000	144000	153600	128000	10083084	1414287587972	00	0.00	N	5	-13800
176	20220103	150800	183000	188100	138000	9805165	1560318652500	00	0.00	N	5	-27100
177	20211227	177900	176900	189200	166700	6910589	1235835814900	00	0.00	N	2	3500
178	20211220	174400	162600	186900	158600	7375453	1291319540900	00	0.00	N	2	13200
179	20211213	161200	165600	170600	148300	6177144	995602098400	00	0.00	N	5	-9900
180	20211206	171100	170700	181700	151400	9776101	1615900974300	00	0.00	N	5	-8800
181	20211129	179900	186500	219900	158200	13921376	2595128069400	00	0.00	N	5	-12100
182	20211122	192000	236700	245700	180100	13718371	2785686642600	00	0.00	N	5	-45000
183	20211115	237000	196800	245300	185300	9134050	1955732046800	00	0.00	N	2	48100
184	20211108	188900	169000	197200	165800	8031609	1471310802100	00	0.00	N	2	23800
185	20211101	165100	182800	199100	150900	12499315	2197305523200	00	0.00	N	5	-17700
186	20211025	182800	138000	185000	131500	11429247	1896349693800	00	0.00	N	2	46300
187	20211018	136500	122700	148400	120500	9769147	1314458287200	00	0.00	N	2	16200
188	20211012	120300	98400	125200	88000	10656453	1149057097200	00	0.00	N	2	22400
189	20211005	97900	84200	102700	84200	9972815	955756100400	00	0.00	N	2	16100
190	20210927	81800	72500	86700	63000	8301737	610680223500	00	0.00	N	2	5300
191	20210923	76500	82000	84000	71700	1992424	153293034400	00	0.00	N	5	-9300
192	20210913	85800	61300	88100	56200	9258854	687208627200	00	0.00	N	2	27101
193	20210906	58699	66580	70722	54355	12009002	734247806500	00	0.00	N	5	-7881
194	20210830	66580	36018	68298	36018	34193347	1742366339800	00	0.00	N	2	34553
195	20210823	32027	37887	39756	29451	9593263	329973972300	00	0.00	N	5	-5052
196	20210817	37079	31572	39806	31219	8468092	312776992200	00	0.00	N	2	5254
197	20210809	31825	25763	32431	25308	4581460	134228179800	00	0.00	N	2	5911
198	20210802	25914	29046	29400	24904	4529784	119862698700	00	0.00	N	5	-2627
199	20210726	28541	32077	32128	28541	2294574	68804154300	00	0.00	N	5	-2425
200	20210719	30966	28794	32734	28238	4004643	123547287200	00	0.00	N	2	2172
201	20210712	28794	27531	32936	26975	5188735	155671172500	00	0.00	N	2	1415