KissMeData/031980/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	36900	34400	37850	33900	932601	33377124700	00	0.00	N	2	2250
3	20250414	34650	36950	36950	33450	833678	28826341175	00	0.00	N	5	-1100
4	20250407	35750	33800	38200	32300	786054	27159862950	00	0.00	N	5	-250
5	20250331	36000	36500	38700	34500	893399	32692371325	00	0.00	N	5	-1850
6	20250324	37850	43150	43700	37450	724374	29366327275	00	0.00	N	5	-5050
7	20250317	42900	40900	44950	40500	1943553	83538710475	00	0.00	N	2	2700
8	20250310	40200	38850	41550	37150	1195416	47657313350	00	0.00	N	2	900
9	20250304	39300	40000	41050	38200	1288122	50614771450	00	0.00	N	5	-1950
10	20250224	41250	43500	45850	40300	1377623	59218611950	00	0.00	N	5	-4100
11	20250217	45350	47700	51000	44200	2268133	107014650050	00	0.00	N	5	-2050
12	20250210	47400	48600	55900	47300	2235888	111934578050	00	0.00	N	5	-2700
13	20250203	50100	51900	52600	45600	2137668	105191560850	00	0.00	N	5	-3900
14	20250131	54000	51200	56500	51100	489208	26223510500	00	0.00	N	5	-3800
15	20250120	57800	54500	61500	52800	1901730	109178067900	00	0.00	N	2	4000
16	20250113	53800	49050	55500	46200	1756863	88717335950	00	0.00	N	2	3800
17	20250106	50000	44800	52600	44450	2905849	141036523950	00	0.00	N	2	6600
18	20241230	43400	38150	44250	36150	1601785	64694615400	00	0.00	N	2	5050
19	20241223	38350	30800	38700	30750	1731056	60939251050	00	0.00	N	2	8100
20	20241216	30250	31350	33450	29950	1289574	41195343950	00	0.00	N	5	-450
21	20241209	30700	28450	31850	27700	1278936	38087949800	00	0.00	N	2	1150
22	20241202	29550	30900	32450	28600	1440258	43762425250	00	0.00	N	5	-750
23	20241125	30300	34750	35500	29650	1469587	47098635150	00	0.00	N	5	-4000
24	20241118	34300	37600	37600	33350	1208897	41976966850	00	0.00	N	5	-3300
25	20241111	37600	40900	41400	35250	1490140	56937039600	00	0.00	N	5	-4000
26	20241104	41600	51000	51200	41250	2959885	130806539650	00	0.00	N	5	-8900
27	20241028	50500	50700	53200	47600	1574646	79845812450	00	0.00	N	5	-100
28	20241021	50600	50500	52600	46400	1384419	69124965400	00	0.00	N	2	500
29	20241014	50100	48250	54500	48000	1904595	98901330200	00	0.00	N	2	1850
30	20241007	48250	46000	50400	45050	1041713	50418155900	00	0.00	N	2	3200
31	20240930	45050	45700	46950	42650	658360	29587022900	00	0.00	N	5	-650
32	20240923	45700	39350	47600	38650	2122160	92973666350	00	0.00	N	2	6350
33	20240919	39350	38900	40600	36100	887490	34074507300	00	0.00	N	5	-300
34	20240909	39650	37600	42300	36900	1857787	74902117850	00	0.00	N	2	1350
35	20240902	38300	51800	51900	38000	2698084	117912934350	00	0.00	N	5	-14600
36	20240826	52900	54600	56000	47350	2618530	133652487400	00	0.00	N	5	-800
37	20240819	53700	53500	55200	50800	1266460	67419919000	00	0.00	N	2	200
38	20240812	53500	43500	55300	42650	2493888	125280369200	00	0.00	N	2	10400
39	20240805	43100	44700	46400	38500	2051656	88268194300	00	0.00	N	5	-3350
40	20240729	46450	51500	57300	45000	2662118	133467025100	00	0.00	N	5	-4850
41	20240722	51300	63600	63700	50500	2138563	120495846900	00	0.00	N	5	-12700
42	20240715	64000	63600	67700	57000	1969681	123397469200	00	0.00	N	2	1000
43	20240708	63000	64200	69700	60900	2215995	144621114000	00	0.00	N	5	-1900
44	20240701	64900	70400	70900	60200	2631632	170600595500	00	0.00	N	5	-5100
45	20240624	70000	73800	75300	67800	1417874	102057735000	00	0.00	N	5	-5200
46	20240617	75200	80000	85300	71800	1808943	140799711500	00	0.00	N	5	-4800
47	20240610	80000	75700	83800	71400	2626344	200510973300	00	0.00	N	2	5400
48	20240603	74600	56400	77700	52900	3927011	256283316400	00	0.00	N	2	19700
49	20240527	54900	51100	56000	50100	1252703	66710583800	00	0.00	N	2	3900
50	20240520	51000	51800	57500	49050	1880604	100125812650	00	0.00	N	2	800
51	20240513	50200	48400	54900	47000	2217600	113533575000	00	0.00	N	2	2250
52	20240507	47950	48600	52100	44850	2007467	97560080900	00	0.00	N	2	1350
53	20240429	46600	49350	50500	44800	1005124	47674279400	00	0.00	N	5	-2250
54	20240422	48850	49900	53500	44850	3883332	188750582350	00	0.00	N	5	-2850
55	20240415	51700	44100	53800	42350	3334706	164485069350	00	0.00	N	2	6500
56	20240408	45200	46150	46300	39650	1094702	46982457150	00	0.00	N	5	-1150
57	20240401	46350	46400	46900	39150	1157852	50695986500	00	0.00	N	2	350
58	20240325	46000	46500	49650	44800	1791276	84539682400	00	0.00	N	5	-150
59	20240318	46150	41200	49400	40100	3682500	164658463300	00	0.00	N	2	5100
60	20240311	41050	39000	44500	38600	2178114	89501881650	00	0.00	N	5	-400
61	20240304	41450	41450	44200	40200	1895889	79026679900	00	0.00	N	2	700
62	20240226	40750	39100	43650	37750	2228045	90550220200	00	0.00	N	2	2100
63	20240219	38650	32650	43300	32250	4764103	182347088800	00	0.00	N	2	5550
64	20240213	33100	34400	37000	32000	3532171	121798287950	00	0.00	N	2	100
65	20240205	33000	28850	33150	28500	2690150	83255744300	00	0.00	N	2	4300
66	20240129	28700	28950	30900	25700	2390633	68663148100	00	0.00	N	5	-450
67	20240122	29150	28450	31350	27600	2614583	76918376000	00	0.00	N	2	1900
68	20240115	27250	25150	27450	23800	1068615	27670547100	00	0.00	N	2	2100
69	20240108	25150	25700	26500	24900	545709	13977294000	00	0.00	N	5	-250
70	20240102	25400	26950	27500	24200	908743	23167086150	00	0.00	N	5	-1550
71	20231226	26950	27350	28150	25700	708485	19216497950	00	0.00	N	5	-350
72	20231218	27300	26600	28250	26500	1007219	27532012500	00	0.00	N	2	1050
73	20231211	26250	24450	27350	23550	1375288	35161770600	00	0.00	N	2	2100
74	20231204	24150	26650	26650	22900	1629988	39357615300	00	0.00	N	5	-2400
75	20231127	26550	26600	28400	25200	1772975	47243979750	00	0.00	N	5	-100
76	20231120	26650	29700	30050	26200	2318323	64970889950	00	0.00	N	5	-3700
77	20231113	30350	32150	33450	28200	3363545	103810657100	00	0.00	N	5	-2650
78	20231106	33000	31500	34350	29250	2604518	83030934400	00	0.00	N	2	2150
79	20231030	30850	29100	32200	26500	1856150	54946596050	00	0.00	N	2	1400
80	20231023	29450	27100	30350	25800	1794650	50997178700	00	0.00	N	2	2350
81	20231016	27100	24500	28850	23850	1914296	51754066600	00	0.00	N	2	1900
82	20231010	25200	22200	25900	20700	1327834	31178901650	00	0.00	N	2	3300
83	20231004	21900	21300	22200	20300	568214	12082154400	00	0.00	N	2	50
84	20230925	21850	21500	22050	20600	390974	8280622250	00	0.00	N	2	350
85	20230918	21500	27450	27500	20400	2048392	47777805500	00	0.00	N	5	-7000
86	20230911	28500	26250	30800	25350	2095188	59802266550	00	0.00	N	2	2250
87	20230904	26250	29350	29500	25650	2038561	55125751287	00	0.00	N	5	-3100
88	20230828	29350	26100	29800	24550	2181956	57989317700	00	0.00	N	2	3100
89	20230821	26250	30300	31100	24550	4313606	118346729650	00	0.00	N	5	-3900
90	20230814	30150	25150	31900	24950	1980225	57441767850	00	0.00	N	2	4450
91	20230807	25700	27050	27400	23750	2452746	62840278950	00	0.00	N	5	-1350
92	20230731	27050	33600	34700	26400	2835394	83675902400	00	0.00	N	5	-6550
93	20230724	33600	25200	35800	23400	5846818	173513965250	00	0.00	N	2	8350
94	20230717	25250	22450	28250	21200	3962007	96286845000	00	0.00	N	2	2750
95	20230710	22500	19950	26100	18620	3070554	67256803420	00	0.00	N	2	2660
96	20230703	19840	21800	24600	19370	2567971	56734822850	00	0.00	N	5	-1410
97	20230626	21250	17780	21850	16150	6917126	135522841260	00	0.00	N	2	3480
98	20230619	17770	15750	21250	15550	5322014	96809735920	00	0.00	N	2	2070
99	20230612	15700	10930	16000	10510	7197846	100357985100	00	0.00	N	2	4990
100	20230605	10710	10500	10870	10210	137453	1443750260	00	0.00	N	2	110
101	20230530	10600	10750	11130	10300	269791	2887537680	00	0.00	N	2	70
102	20230522	10530	10600	10840	9900	359622	3750662590	00	0.00	N	5	-280
103	20230515	10810	9160	10810	9120	395876	4013697600	00	0.00	N	2	1650
104	20230508	9160	9010	9470	9010	81788	747816650	00	0.00	N	2	240
105	20230502	8920	9100	9280	8900	44103	396373900	00	0.00	N	5	-130
106	20230424	9050	9500	9680	8880	118248	1081869240	00	0.00	N	5	-540
107	20230417	9590	9860	9930	9200	169088	1627108150	00	0.00	N	5	-320
108	20230410	9910	10110	10530	9720	340865	3430586640	00	0.00	N	5	-140
109	20230403	10050	9730	10060	9330	294840	2865032180	00	0.00	N	2	300
110	20230327	9750	9510	10410	9150	470425	4632796950	00	0.00	N	2	400
111	20230320	9350	9200	9480	8620	318770	2903800820	00	0.00	N	2	250
112	20230313	9100	8620	9130	7900	350951	2999749540	00	0.00	N	2	460
113	20230306	8640	8950	9190	8490	224890	1984550280	00	0.00	N	5	-250
114	20230227	8890	8910	9000	8370	155041	1367796720	00	0.00	N	5	-190
115	20230220	9080	9260	9580	8690	542523	4983761200	00	0.00	N	5	-180
116	20230213	9260	8390	10300	8170	2005722	18943749930	00	0.00	N	2	920
117	20230206	8340	8330	8590	7940	294405	2437933620	00	0.00	N	2	120
118	20230130	8220	8000	8220	7840	178322	1425945620	00	0.00	N	2	270
119	20230125	7950	7800	8140	7740	167647	1329012830	00	0.00	N	2	290
120	20230116	7660	7600	8370	7500	674913	5380450860	00	0.00	N	2	110
121	20230109	7550	7740	7950	7550	207653	1601997880	00	0.00	N	5	-190
122	20230102	7740	6830	8550	6450	1878860	14902601480	00	0.00	N	2	890
123	20221226	6850	7140	7230	6820	37396	262204130	00	0.00	N	5	-220
124	20221219	7070	7470	7480	7060	52306	377542210	00	0.00	N	5	-410
125	20221212	7480	7500	7630	7240	75554	557800100	00	0.00	N	2	150
126	20221205	7330	7700	7800	7280	65213	489510000	00	0.00	N	5	-470
127	20221128	7800	7810	8000	7510	70215	543397350	00	0.00	N	3	0
128	20221121	7800	8070	8070	7610	60366	468575420	00	0.00	N	5	-230
129	20221114	8030	7790	8400	7670	134370	1072399850	00	0.00	N	2	250
130	20221107	7780	6890	7940	6890	129465	962384220	00	0.00	N	2	920
131	20221031	6860	7080	7110	6790	46079	320101240	00	0.00	N	5	-90
132	20221024	6950	6960	7350	6940	100828	717719060	00	0.00	N	2	60
133	20221017	6890	7110	7150	6810	44249	308587960	00	0.00	N	5	-250
134	20221011	7140	7130	7260	6780	57565	404336720	00	0.00	N	5	-260
135	20221004	7400	6800	7560	6620	75799	539148520	00	0.00	N	2	650
136	20220926	6750	7920	8090	6580	171251	1233283970	00	0.00	N	5	-1290
137	20220919	8040	8210	8350	8040	118991	978220950	00	0.00	N	5	-240
138	20220913	8280	8280	8480	8120	78002	650053890	00	0.00	N	2	60
139	20220905	8220	8110	8560	8000	119690	977535900	00	0.00	N	2	70
140	20220829	8150	8510	8900	8140	312754	2624653370	00	0.00	N	5	-590
141	20220822	8740	8830	8950	8560	100439	875562790	00	0.00	N	5	-250
142	20220816	8990	8930	9130	8810	86636	777707540	00	0.00	N	2	70
143	20220808	8920	9210	9240	8610	209106	1850416620	00	0.00	N	5	-290
144	20220801	9210	9310	9310	9030	135266	1240505380	00	0.00	N	5	-20
145	20220725	9230	9330	9330	8910	229667	2082644250	00	0.00	N	5	-30
146	20220718	9260	9240	9550	9080	257338	2383835100	00	0.00	N	2	200
147	20220711	9060	9140	10450	8700	664206	6246691450	00	0.00	N	5	-80
148	20220704	9140	8810	9190	8540	182916	1629559490	00	0.00	N	2	330
149	20220627	8810	9500	9640	8700	275895	2541774250	00	0.00	N	5	-640
150	20220620	9450	9910	9970	8440	376309	3431758930	00	0.00	N	5	-360
151	20220613	9810	10750	10750	9430	331879	3375017050	00	0.00	N	5	-1240
152	20220607	11050	11850	11850	10950	210650	2376270050	00	0.00	N	5	-750
153	20220530	11800	11900	12200	11700	107281	1273608400	00	0.00	N	3	0
154	20220523	11800	12300	12500	11700	155051	1859799100	00	0.00	N	5	-600
155	20220516	12400	12950	13050	11800	531808	6537411500	00	0.00	N	5	-650
156	20220509	13050	13450	13450	12350	277422	3582551100	00	0.00	N	5	-500
157	20220502	13550	13400	14050	13300	279110	3803105450	00	0.00	N	5	-150
158	20220425	13700	14800	14850	13400	413456	5754756000	00	0.00	N	5	-1450
159	20220418	15150	13950	15300	13700	466584	6819662650	00	0.00	N	2	1200
160	20220411	13950	14000	14800	13800	334102	4734979300	00	0.00	N	5	-200
161	20220404	14150	14450	14800	13600	356030	5038040150	00	0.00	N	5	-300
162	20220328	14450	15300	15350	14300	340520	5036772850	00	0.00	N	5	-850
163	20220321	15300	14200	15650	13500	548017	8049125150	00	0.00	N	2	1150
164	20220314	14150	13650	14350	12700	505325	6763332500	00	0.00	N	2	450
165	20220307	13700	14400	14450	13400	288040	4020923300	00	0.00	N	5	-950
166	20220228	14650	14100	15600	13950	308310	4552357800	00	0.00	N	2	200
167	20220221	14450	15300	15800	14150	608056	9048175800	00	0.00	N	5	-1150
168	20220214	15600	12750	16250	12350	1455189	21326633550	00	0.00	N	2	2500
169	20220207	13100	14300	14350	12950	689617	9338950650	00	0.00	N	5	-1250
170	20220203	14350	15250	15350	14150	221631	3219122000	00	0.00	N	5	-600
171	20220124	14950	15300	16050	14150	664897	10070173500	00	0.00	N	5	-350
172	20220117	15300	16750	17150	15050	589211	9338720800	00	0.00	N	5	-1450
173	20220110	16750	16500	17150	15850	582249	9585248950	00	0.00	N	5	-50
174	20220103	16800	18000	18100	15300	1323719	21885080500	00	0.00	N	5	-1100
175	20211227	17900	15450	18550	15350	1415301	23886442500	00	0.00	N	2	2550
176	20211220	15350	13150	15900	12800	1621826	23721895250	00	0.00	N	2	2050
177	20211213	13300	12500	14000	12200	1036615	13532532650	00	0.00	N	2	1050
178	20211206	12250	12500	13000	12100	661171	8283302300	00	0.00	N	5	-250
179	20211129	12500	11500	12700	11150	993869	12045344950	00	0.00	N	2	500
180	20211122	12000	12150	13350	11900	1737281	22313603050	00	0.00	N	5	-50
181	20211115	12050	11450	12150	11250	577033	6839483800	00	0.00	N	2	850
182	20211108	11200	11050	11350	10350	250721	2704256150	00	0.00	N	2	200
183	20211101	11000	11050	11200	10650	162578	1777399400	00	0.00	N	5	-50
184	20211025	11050	10800	11400	10400	207402	2289348650	00	0.00	N	2	450
185	20211018	10600	10650	10900	10400	257089	2717871350	00	0.00	N	5	-50
186	20211012	10650	10250	10750	9920	498982	5107861440	00	0.00	N	2	200
187	20211005	10450	10850	11000	10000	315094	3267662400	00	0.00	N	5	-650
188	20210927	11100	11500	12350	10950	356710	4174669550	00	0.00	N	5	-400
189	20210923	11500	11750	11950	11400	59831	698686950	00	0.00	N	5	-350
190	20210913	11850	11400	12100	11050	345042	3947469500	00	0.00	N	2	300
191	20210906	11550	12600	12650	11350	468819	5575734400	00	0.00	N	5	-1000
192	20210830	12550	13000	13100	12500	282482	3603362750	00	0.00	N	5	-350
193	20210823	12900	12350	13150	12150	454709	5763511800	00	0.00	N	2	650
194	20210817	12250	12450	12850	11950	458252	5712289150	00	0.00	N	5	-300
195	20210809	12550	13700	14450	12250	1206353	15918399050	00	0.00	N	5	-1100
196	20210802	13650	12950	13700	12800	653165	8708707800	00	0.00	N	2	750
197	20210726	12900	12750	13350	12200	653794	8416882100	00	0.00	N	2	350
198	20210719	12550	12300	12900	11900	445725	5551393500	00	0.00	N	2	150
199	20210712	12400	12900	13400	12200	481878	6155966650	00	0.00	N	5	-600