KissMeData/161390/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	40300	38650	40450	38500	918015	36489853925	00	0.00	N	2	1500
3	20250414	38800	37600	39000	37350	860258	32942705925	00	0.00	N	2	900
4	20250407	37900	37550	38000	35950	1605429	59396178702	00	0.00	N	5	-900
5	20250331	38800	39600	40550	38150	1492484	58704112725	00	0.00	N	5	-1250
6	20250324	40050	41600	43550	39950	1507696	63125682150	00	0.00	N	5	-1650
7	20250317	41700	40250	42300	39700	2016744	83296582200	00	0.00	N	2	1500
8	20250310	40200	38500	41100	38500	1702950	67750413425	00	0.00	N	2	1800
9	20250304	38400	37800	39150	37500	1305763	49729304575	00	0.00	N	2	500
10	20250224	37900	38500	38550	37200	1688559	63947074724	00	0.00	N	5	-750
11	20250217	38650	38000	39750	37700	1369417	52714249250	00	0.00	N	2	850
12	20250210	37800	37700	38000	36750	1465713	54982620050	00	0.00	N	5	-50
13	20250203	37850	40250	40600	36650	2423661	92437373850	00	0.00	N	5	-3100
14	20250131	40950	40400	41000	40150	281019	11425757400	00	0.00	N	2	1150
15	20250120	39800	40300	40450	39250	868565	34571781550	00	0.00	N	5	-500
16	20250113	40300	40000	41100	39500	1056076	42437448900	00	0.00	N	2	250
17	20250106	40050	39650	40550	39000	1062840	42312060450	00	0.00	N	2	500
18	20241230	39550	37900	39850	37850	600791	23397906450	00	0.00	N	2	1650
19	20241223	37900	38050	39800	37600	715909	27781026050	00	0.00	N	2	100
20	20241216	37800	39950	40300	37400	1491910	58131604750	00	0.00	N	5	-2150
21	20241209	39950	38050	40050	37050	1528215	59209213600	00	0.00	N	2	1550
22	20241202	38400	38150	39400	37200	1739705	66630530700	00	0.00	N	2	750
23	20241125	37650	38800	39150	37500	1347926	51726889000	00	0.00	N	5	-800
24	20241118	38450	35550	39350	35350	1840664	70429710598	00	0.00	N	2	2550
25	20241111	35900	37000	37850	35700	1839572	67677728300	00	0.00	N	5	-1500
26	20241104	37400	35200	40050	35100	3502184	134384467550	00	0.00	N	2	2200
27	20241028	35200	35300	36500	34500	2777957	97958791450	00	0.00	N	5	-350
28	20241021	35550	37650	37900	35400	1124878	41143966925	00	0.00	N	5	-1850
29	20241014	37400	38600	39000	37150	1151178	43821850996	00	0.00	N	5	-1200
30	20241007	38600	38600	39300	37500	1432561	55196702500	00	0.00	N	2	50
31	20240930	38550	43000	43100	38150	1026723	40534737650	00	0.00	N	5	-3800
32	20240923	42350	41900	43850	40450	1152499	48540397950	00	0.00	N	2	800
33	20240919	41550	41900	42150	40800	511623	21220216850	00	0.00	N	2	350
34	20240909	41200	39200	41200	38950	1171482	46826779500	00	0.00	N	2	1200
35	20240902	40000	43250	43450	39700	940703	38586273250	00	0.00	N	5	-3400
36	20240826	43400	42400	44350	42150	1237533	53800690400	00	0.00	N	2	1000
37	20240819	42400	42950	44100	41600	1187775	50727352700	00	0.00	N	5	-450
38	20240812	42850	43800	44850	41650	1175625	50331059476	00	0.00	N	5	-1050
39	20240805	43900	42250	44200	37850	3089248	126182818010	00	0.00	N	2	1100
40	20240729	42800	42700	44900	42350	2515051	109896584850	00	0.00	N	2	450
41	20240722	42350	40800	44000	40350	2035992	86381104650	00	0.00	N	2	1300
42	20240715	41050	42650	42950	40650	1517856	63155631300	00	0.00	N	5	-1250
43	20240708	42300	43400	43900	41750	1388424	59371393900	00	0.00	N	5	-1200
44	20240701	43500	45350	45750	42650	1567947	68855233050	00	0.00	N	5	-1700
45	20240624	45200	45800	45900	44250	1752343	78514417278	00	0.00	N	5	-900
46	20240617	46100	45700	47950	45350	2010095	93672988800	00	0.00	N	2	400
47	20240610	45700	44600	46350	44350	2064806	93116841650	00	0.00	N	2	1100
48	20240603	44600	43700	45250	43500	1439068	63662541050	00	0.00	N	2	750
49	20240527	43850	44700	45050	43000	1887932	83297855850	00	0.00	N	5	-700
50	20240520	44550	44400	45300	43850	2647311	117990966628	00	0.00	N	2	350
51	20240513	44200	42900	45500	42400	4230625	186808521050	00	0.00	N	2	1200
52	20240507	43000	47200	48400	42150	9036552	396687722650	00	0.00	N	5	-9700
53	20240429	52700	57200	61300	52500	1895467	107004597700	00	0.00	N	5	-4000
54	20240422	56700	59400	59700	55500	1257731	71616490000	00	0.00	N	5	-2100
55	20240415	58800	59700	63300	58100	1688132	102589371631	00	0.00	N	5	-1000
56	20240408	59800	53800	61500	53400	1225339	71290396500	00	0.00	N	2	4900
57	20240401	54900	55400	55900	50700	987952	52638410100	00	0.00	N	2	700
58	20240325	54200	54400	56800	53500	921849	50835065700	00	0.00	N	5	-300
59	20240318	54500	53200	55600	49900	1222035	63666379080	00	0.00	N	2	2100
60	20240311	52400	52600	53800	49950	1292613	67534139600	00	0.00	N	5	-1000
61	20240304	53400	53800	55500	52700	1192187	64311157974	00	0.00	N	5	-800
62	20240226	54200	58400	58400	49900	1481007	80125483100	00	0.00	N	5	-4500
63	20240219	58700	55500	59600	54600	1082146	61744702300	00	0.00	N	2	3200
64	20240213	55500	51900	55800	51000	1515852	81630416230	00	0.00	N	2	3900
65	20240205	51600	52600	52600	47950	1746138	87889891850	00	0.00	N	2	800
66	20240129	50800	49200	52700	49100	2122457	107991114256	00	0.00	N	2	1700
67	20240122	49100	48000	50000	46050	1215360	58690031052	00	0.00	N	2	1300
68	20240115	47800	44250	48700	43600	1974658	90969144100	00	0.00	N	2	3750
69	20240108	44050	44000	45250	43250	874554	38637309650	00	0.00	N	2	350
70	20240102	43700	44800	46050	43350	640620	28619178700	00	0.00	N	5	-1700
71	20231226	45400	45050	46200	42950	667398	29684542150	00	0.00	N	2	750
72	20231218	44650	46100	47250	43650	1679087	75704927267	00	0.00	N	2	150
73	20231211	44500	46200	47600	43000	2114734	97211332069	00	0.00	N	5	-1900
74	20231204	46400	45300	48400	43050	2289501	105860496080	00	0.00	N	2	1500
75	20231127	44900	45000	46700	43700	1223097	55483402300	00	0.00	N	2	100
76	20231120	44800	44550	45250	43050	969118	43024974150	00	0.00	N	5	-50
77	20231113	44850	43600	46650	42900	1538820	69238667572	00	0.00	N	2	1850
78	20231106	43000	42050	45000	41750	1443903	62617718812	00	0.00	N	2	1000
79	20231030	42000	36950	42600	36650	2854241	114251884450	00	0.00	N	2	4800
80	20231023	37200	37500	38700	36950	1032676	38683790709	00	0.00	N	2	50
81	20231016	37150	37100	38350	35950	1143903	42435870580	00	0.00	N	2	50
82	20231010	37100	38950	38950	36800	819097	30674970600	00	0.00	N	5	-750
83	20231004	37850	38700	39500	36200	826145	30745163665	00	0.00	N	5	-1750
84	20230925	39600	40500	40500	39150	570961	22640241680	00	0.00	N	5	-650
85	20230918	40250	40150	40750	38900	778470	30992708239	00	0.00	N	2	100
86	20230911	40150	38800	40450	38050	1253913	49108801775	00	0.00	N	2	1350
87	20230904	38800	39450	39800	38000	689487	26718329600	00	0.00	N	5	-1050
88	20230828	39850	38450	41400	37800	1071648	42222201300	00	0.00	N	2	1900
89	20230821	37950	40050	40500	37300	718328	27716679200	00	0.00	N	5	-1700
90	20230814	39650	39400	40100	37800	892943	34773920350	00	0.00	N	2	400
91	20230807	39250	38100	39900	37550	1116365	43627847000	00	0.00	N	2	850
92	20230731	38400	38000	42250	37850	2439727	97560510350	00	0.00	N	2	1300
93	20230724	37100	37150	37400	35350	1383706	50428302200	00	0.00	N	2	150
94	20230717	36950	36800	37300	35900	787879	28870573050	00	0.00	N	5	-50
95	20230710	37000	36400	37800	35550	1053273	38518652150	00	0.00	N	2	350
96	20230703	36650	35200	37500	34750	1802215	65270775076	00	0.00	N	2	2250
97	20230626	34400	33450	34750	33300	977769	33193308300	00	0.00	N	2	900
98	20230619	33500	34650	34700	33450	933602	31699985800	00	0.00	N	5	-1150
99	20230612	34650	36000	36300	34500	919246	32307303650	00	0.00	N	5	-1100
100	20230605	35750	35500	36200	35250	830361	29666457723	00	0.00	N	2	500
101	20230530	35250	36000	36000	34500	1321533	46118920150	00	0.00	N	5	-400
102	20230522	35650	37000	37200	35450	1047804	38162500225	00	0.00	N	5	-1200
103	20230515	36850	35600	37400	34950	1966384	71289510550	00	0.00	N	2	1950
104	20230508	34900	34200	36350	34200	1491576	53120647000	00	0.00	N	2	450
105	20230502	34450	34250	34950	34000	530008	18266262900	00	0.00	N	5	-50
106	20230424	34500	34950	35450	33850	1008631	34840555150	00	0.00	N	5	-850
107	20230417	35350	35850	36550	35000	1651137	59051629850	00	0.00	N	5	-350
108	20230410	35700	33050	36250	32350	2352029	81370902779	00	0.00	N	2	2700
109	20230403	33000	34500	34650	32900	1501765	50356584450	00	0.00	N	5	-1800
110	20230327	34800	32750	34800	32750	1641001	55601703800	00	0.00	N	2	2150
111	20230320	32650	34100	34350	32350	1731277	57262940400	00	0.00	N	5	-1350
112	20230313	34000	35700	36350	33350	2520912	86609748800	00	0.00	N	5	-2700
113	20230306	36700	38600	38600	35400	1616241	59579566700	00	0.00	N	5	-1450
114	20230227	38150	37200	39500	37000	1149732	43591840050	00	0.00	N	2	400
115	20230220	37750	37500	39050	37100	1451472	55546462300	00	0.00	N	2	150
116	20230213	37600	36900	37950	36800	1051214	39271555650	00	0.00	N	2	200
117	20230206	37400	36250	37700	35350	1856119	67661383736	00	0.00	N	2	750
118	20230130	36650	33500	37000	32300	2710918	94367041300	00	0.00	N	2	2950
119	20230125	33700	33050	34100	32750	626414	20931162250	00	0.00	N	2	700
120	20230116	33000	33300	33550	32250	924037	30438936150	00	0.00	N	5	-200
121	20230109	33200	31600	33450	31200	1212799	39110785600	00	0.00	N	2	1800
122	20230102	31400	31650	32250	30100	1077074	33387707100	00	0.00	N	2	250
123	20221226	31150	33100	34000	31050	1015711	33269936600	00	0.00	N	5	-2100
124	20221219	33250	33300	33750	32900	827399	27536242250	00	0.00	N	5	-300
125	20221212	33550	33500	34100	32750	1204395	40259235960	00	0.00	N	2	250
126	20221205	33300	33750	33850	32450	1213166	40063858950	00	0.00	N	5	-500
127	20221128	33800	34000	34800	33600	1414521	48245013950	00	0.00	N	5	-250
128	20221121	34050	33650	34500	32950	1140388	38597687300	00	0.00	N	2	450
129	20221114	33600	33700	34550	33050	1283242	43567631000	00	0.00	N	2	150
130	20221107	33450	33950	35000	32900	2038902	68704769150	00	0.00	N	5	-50
131	20221031	33500	36550	36850	32250	2728716	92306720080	00	0.00	N	5	-2850
132	20221024	36350	36450	36850	33900	1241025	43699430400	00	0.00	N	2	650
133	20221017	35700	33750	37250	33450	1296169	46301694600	00	0.00	N	2	1400
134	20221011	34300	35100	35650	33500	1080043	37110015450	00	0.00	N	5	-1450
135	20221004	35750	35350	36600	34300	1237974	43923520050	00	0.00	N	2	500
136	20220926	35250	37000	37050	34650	1534403	54826234350	00	0.00	N	5	-2100
137	20220919	37350	40100	40700	37250	1354169	52313884700	00	0.00	N	5	-2500
138	20220913	39850	41550	41600	39400	1570008	63236490200	00	0.00	N	5	-1200
139	20220905	41050	39250	42150	39050	2087001	84269786200	00	0.00	N	2	2400
140	20220829	38650	36200	39400	35850	1546138	58795924400	00	0.00	N	2	1550
141	20220822	37100	38600	39100	36000	1629397	60484258300	00	0.00	N	5	-2000
142	20220816	39100	39550	40250	38100	1192768	46640128490	00	0.00	N	5	-300
143	20220808	39400	38200	40000	37800	1491096	58291864700	00	0.00	N	2	1200
144	20220801	38200	34700	39250	34450	2505746	94306142800	00	0.00	N	2	3400
145	20220725	34800	32550	34950	32550	1084712	36881015150	00	0.00	N	2	2100
146	20220718	32700	31550	33550	31400	1143836	37407462750	00	0.00	N	2	1050
147	20220711	31650	32800	32900	30100	1786168	55628063250	00	0.00	N	5	-1100
148	20220704	32750	33050	33800	32450	1497005	49544796775	00	0.00	N	5	-700
149	20220627	33450	33500	35100	32950	1566941	53103522850	00	0.00	N	2	200
150	20220620	33250	33500	34600	32000	1603043	53395653650	00	0.00	N	5	-100
151	20220613	33350	36050	36350	32600	1777655	60866901950	00	0.00	N	5	-3400
152	20220607	36750	36850	37500	36000	1533685	56185012800	00	0.00	N	5	-350
153	20220530	37100	35000	37750	34700	3741117	135718684250	00	0.00	N	2	2250
154	20220523	34850	35800	35800	33900	1836122	63633570300	00	0.00	N	5	-600
155	20220516	35450	36050	36600	34950	2323220	83222264050	00	0.00	N	5	-300
156	20220509	35750	34150	36400	31650	4699607	162772040000	00	0.00	N	2	1400
157	20220502	34350	34800	35850	34000	1688253	59320128500	00	0.00	N	5	-500
158	20220425	34850	34800	36100	34300	1832934	64200575750	00	0.00	N	5	-400
159	20220418	35250	34400	36000	34100	2804754	98309221650	00	0.00	N	2	850
160	20220411	34400	33550	34800	33400	1595662	54503663650	00	0.00	N	2	700
161	20220404	33700	34750	35050	33550	1478217	50627026225	00	0.00	N	5	-950
162	20220328	34650	33750	35050	33300	1785275	60949898398	00	0.00	N	2	550
163	20220321	34100	33950	35000	33800	1203125	41330189950	00	0.00	N	2	300
164	20220314	33800	33450	34700	32400	1678585	56524344450	00	0.00	N	2	50
165	20220307	33750	34000	34000	32500	1045120	34876300150	00	0.00	N	5	-700
166	20220228	34450	34950	35250	33600	1655589	57000172200	00	0.00	N	5	-50
167	20220221	34500	34100	35450	33800	1366118	47355339950	00	0.00	N	5	-400
168	20220214	34900	36500	37000	33800	1823217	65239872813	00	0.00	N	5	-1350
169	20220207	36250	33950	36400	33050	1470938	51849636808	00	0.00	N	2	2050
170	20220203	34200	33700	35100	33700	422963	14519722200	00	0.00	N	2	550
171	20220124	33650	35750	36450	32300	1587059	54157709862	00	0.00	N	5	-1950
172	20220117	35600	39050	39600	35100	1738212	62917023750	00	0.00	N	5	-4050
173	20220110	39650	40000	40450	39000	821829	32632005400	00	0.00	N	5	-550
174	20220103	40200	39700	40950	39500	828698	33241067850	00	0.00	N	2	500
175	20211227	39700	41050	42250	39600	546016	22219258250	00	0.00	N	5	-1100
176	20211220	40800	40100	41050	39200	667882	26641175300	00	0.00	N	2	750
177	20211213	40050	41150	41900	38900	938900	37708342172	00	0.00	N	5	-1050
178	20211206	41100	40800	42750	39600	1084561	45091859400	00	0.00	N	2	950
179	20211129	40150	38850	41000	38000	1500906	58646835050	00	0.00	N	2	1100
180	20211122	39050	40350	41550	38900	773430	31385522676	00	0.00	N	5	-2050
181	20211115	41100	41300	42900	40750	1000609	41749216850	00	0.00	N	5	-650
182	20211108	41750	41950	43250	40700	1073523	45064714100	00	0.00	N	5	-150
183	20211101	41900	41350	44200	40700	1304530	55492583450	00	0.00	N	2	550
184	20211025	41350	42050	43850	40900	1055270	44806009400	00	0.00	N	5	-1700
185	20211018	43050	44100	45300	42900	833567	36788965050	00	0.00	N	5	-950
186	20211012	44000	43400	45700	42100	1100523	48641971350	00	0.00	N	2	1250
187	20211005	42750	40050	43500	40050	1053241	44106773400	00	0.00	N	2	1250
188	20210927	41500	44600	45650	41400	1287078	56160681450	00	0.00	N	5	-3400
189	20210923	44900	44150	45650	44150	508009	22766972401	00	0.00	N	5	-150
190	20210913	45050	44850	45600	43700	1194192	53662716063	00	0.00	N	2	100
191	20210906	44950	46150	46700	43800	898389	40670592500	00	0.00	N	5	-1200
192	20210830	46150	45850	47750	45300	1260243	58689392350	00	0.00	N	2	750
193	20210823	45400	45700	46950	45000	1119492	51263901505	00	0.00	N	2	200
194	20210817	45200	47700	48300	44850	1087980	50508321350	00	0.00	N	5	-2300
195	20210809	47500	49050	50100	47100	1323187	64165655300	00	0.00	N	5	-2300
196	20210802	49800	49000	50200	48150	1032449	50882869050	00	0.00	N	2	1450
197	20210726	48350	49800	49950	48300	990764	48476925700	00	0.00	N	5	-1400
198	20210719	49750	50100	52400	48300	1230448	61065869450	00	0.00	N	5	-1050
199	20210712	50800	50000	51800	49950	738839	37632261250	00	0.00	N	2	1000