KissMeData/131290/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	40800	44500	47900	40400	334290	14355102325	00	0.00	N	5	-3200
3	20250507	44000	42500	44500	41650	120456	5241497775	00	0.00	N	2	1850
4	20250428	42150	43950	43950	40800	146256	6122081350	00	0.00	N	5	-1650
5	20250421	43800	43100	46150	41900	308963	13632047300	00	0.00	N	2	300
6	20250414	43500	41700	44200	39750	189395	7895932200	00	0.00	N	2	2400
7	20250407	41100	40200	43200	38950	229642	9441509000	00	0.00	N	5	-1500
8	20250331	42600	46300	48900	41800	300344	13655667725	00	0.00	N	5	-3950
9	20250324	46550	52000	53100	46000	217681	10747663800	00	0.00	N	5	-5950
10	20250317	52500	51000	54600	48500	323000	16646744500	00	0.00	N	2	2100
11	20250310	50400	43700	51000	42300	316925	15159596800	00	0.00	N	2	6150
12	20250304	44250	44250	46000	41850	212856	9302712550	00	0.00	N	5	-550
13	20250224	44800	48000	49350	44400	358649	16903803000	00	0.00	N	5	-3900
14	20250217	48700	46450	51200	46100	413284	20183616350	00	0.00	N	2	2950
15	20250210	45750	43850	46300	43100	208840	9393414950	00	0.00	N	2	1100
16	20250203	44650	41700	45050	39850	260486	11003813950	00	0.00	N	2	1450
17	20250131	43200	44000	44500	42500	53476	2311982800	00	0.00	N	5	-2150
18	20250120	45350	44250	46600	43800	243288	10986141250	00	0.00	N	2	1250
19	20250113	44100	41650	44850	40850	233047	9982884950	00	0.00	N	2	1650
20	20250106	42450	43100	45500	42400	290079	12754339350	00	0.00	N	5	-1050
21	20241230	43500	40400	44100	40200	125095	5304137950	00	0.00	N	2	2600
22	20241223	40900	40450	42650	39800	198132	8172450150	00	0.00	N	2	1200
23	20241216	39700	40000	42150	39150	305058	12452676750	00	0.00	N	2	500
24	20241209	39200	36500	39700	35000	375944	14025313350	00	0.00	N	2	1850
25	20241202	37350	37950	39150	35050	429556	15898601450	00	0.00	N	2	300
26	20241125	37050	39950	40550	36650	393237	15005771900	00	0.00	N	5	-2350
27	20241118	39400	43000	43300	38850	416724	16834482250	00	0.00	N	5	-3500
28	20241111	42900	46550	46800	40650	536324	22872190850	00	0.00	N	5	-4450
29	20241104	47350	50200	52100	46150	320507	15634899900	00	0.00	N	5	-2950
30	20241028	50300	54000	54500	48400	305256	15782868200	00	0.00	N	5	-3100
31	20241021	53400	50000	56000	49150	342968	18334090250	00	0.00	N	2	3400
32	20241014	50000	51200	54500	50000	382322	20249383450	00	0.00	N	5	-1200
33	20241007	51200	49850	53600	48050	313037	15925691700	00	0.00	N	2	1400
34	20240930	49800	50000	51500	47050	134852	6708682700	00	0.00	N	5	-200
35	20240923	50000	42500	52300	42100	580481	28353772050	00	0.00	N	2	7750
36	20240919	42250	43050	43600	40700	116483	4884687150	00	0.00	N	5	-500
37	20240909	42750	40350	45800	40350	313683	13416128450	00	0.00	N	2	1250
38	20240902	41500	49300	49400	41250	386754	17277129550	00	0.00	N	5	-7200
39	20240826	48700	50500	51500	46700	536361	26216858750	00	0.00	N	5	-900
40	20240819	49600	50500	53600	48550	367292	18915955450	00	0.00	N	5	-500
41	20240812	50100	44300	51300	44300	375021	17975572950	00	0.00	N	2	5350
42	20240805	44750	45500	45800	38050	628346	26643367900	00	0.00	N	5	-2200
43	20240729	46950	50400	52100	46350	579119	28244360100	00	0.00	N	5	-3050
44	20240722	50000	47250	50900	41500	1021872	47720367050	00	0.00	N	2	2000
45	20240715	48000	50200	50400	46200	659387	31801475900	00	0.00	N	5	-2200
46	20240708	50200	54400	54900	50000	670689	35076679900	00	0.00	N	5	-4200
47	20240701	54400	59800	60200	50800	1208781	66502122000	00	0.00	N	5	-5700
48	20240624	60100	56100	61100	52500	1155995	66075032200	00	0.00	N	2	5200
49	20240617	54900	57200	59200	52500	835993	46606794600	00	0.00	N	5	-1700
50	20240610	56600	57600	59800	54600	919325	52150201900	00	0.00	N	5	-1400
51	20240603	58000	57400	62600	56900	691762	41491328200	00	0.00	N	2	600
52	20240527	57400	62400	64200	55900	1248309	74854714900	00	0.00	N	5	-5000
53	20240520	62400	69400	78300	61900	1360080	94328737200	00	0.00	N	5	-7100
54	20240513	69500	76600	78000	69000	811314	58658318600	00	0.00	N	5	-6400
55	20240507	75900	82000	85400	74700	944784	75513168300	00	0.00	N	5	-4100
56	20240429	80000	79000	87800	76300	1432670	117373218200	00	0.00	N	2	1000
57	20240422	79000	57500	82300	53400	2770326	190484727700	00	0.00	N	2	21100
58	20240415	57900	61700	64400	56500	664048	40019703100	00	0.00	N	5	-5800
59	20240408	63700	63300	64800	58400	633828	38756168500	00	0.00	N	2	1100
60	20240401	62600	61600	69200	56900	1793269	114243991200	00	0.00	N	2	1000
61	20240325	61600	59300	65600	55000	1166786	71005802500	00	0.00	N	2	2300
62	20240318	59300	59200	63000	58800	655243	39707026500	00	0.00	N	2	600
63	20240311	58700	57800	63200	55700	805531	47497902400	00	0.00	N	5	-1200
64	20240304	59900	58000	62000	55300	1024109	59906409200	00	0.00	N	2	3500
65	20240226	56400	57800	58900	53300	1037519	58079665900	00	0.00	N	5	-2800
66	20240219	59200	53400	62900	52200	1899324	109144674600	00	0.00	N	2	5700
67	20240213	53500	49650	59400	49550	2246544	125247681700	00	0.00	N	2	4900
68	20240205	48600	46550	49750	44800	487197	23358145250	00	0.00	N	2	1600
69	20240129	47000	46700	48650	42050	970849	44086844050	00	0.00	N	2	600
70	20240122	46400	47000	48900	45200	414750	19328875250	00	0.00	N	2	650
71	20240115	45750	46400	46900	43100	312465	14068977350	00	0.00	N	5	-350
72	20240108	46100	50200	51400	45700	488648	23641549850	00	0.00	N	5	-3850
73	20240102	49950	49400	52200	49100	447441	22636439100	00	0.00	N	2	500
74	20231226	49450	49500	50000	47100	260184	12647164850	00	0.00	N	2	350
75	20231218	49100	47850	50200	46700	427546	20754177200	00	0.00	N	2	1700
76	20231211	47400	49150	49800	47400	339138	16426434400	00	0.00	N	5	-1300
77	20231204	48700	49950	49950	46300	318835	15284310350	00	0.00	N	5	-900
78	20231127	49600	48950	51000	48000	421150	21057589050	00	0.00	N	2	700
79	20231120	48900	51600	52400	47800	575861	28765486850	00	0.00	N	5	-2500
80	20231113	51400	40700	52800	39200	1298181	62385976650	00	0.00	N	2	11050
81	20231106	40350	41100	42350	39400	347038	14250794400	00	0.00	N	5	-400
82	20231030	40750	40400	41800	35300	642789	24425044950	00	0.00	N	2	350
83	20231023	40400	41700	44400	39700	293883	12259217800	00	0.00	N	5	-1900
84	20231016	42300	42750	45100	41050	288274	12336372200	00	0.00	N	5	-1150
85	20231010	43450	41750	44100	40300	175549	7480252500	00	0.00	N	2	2200
86	20231004	41250	41950	42800	40700	115537	4814811950	00	0.00	N	5	-1450
87	20230925	42700	41600	43350	40650	98724	4123129000	00	0.00	N	2	800
88	20230918	41900	46900	47300	40950	575299	25002404150	00	0.00	N	5	-6150
89	20230911	48050	47700	49400	45800	489778	23253026250	00	0.00	N	2	450
90	20230904	47600	47000	49500	43800	876341	41320561500	00	0.00	N	2	1200
91	20230828	46400	40700	46500	40300	478825	20896708500	00	0.00	N	2	6200
92	20230821	40200	44400	44400	40000	456763	19211004000	00	0.00	N	5	-3550
93	20230814	43750	43850	44950	41900	361609	15655719400	00	0.00	N	5	-550
94	20230807	44300	47400	47900	43500	464143	21078524050	00	0.00	N	5	-2800
95	20230731	47100	54000	54900	46500	735072	37004925250	00	0.00	N	5	-5300
96	20230724	52400	51300	53100	48750	717262	36525822900	00	0.00	N	2	1100
97	20230717	51300	54300	55500	50300	770654	40678492200	00	0.00	N	5	-3900
98	20230710	55200	49850	56000	47450	1219775	63348789350	00	0.00	N	2	5400
99	20230703	49800	56300	58800	49500	1229857	67252603650	00	0.00	N	5	-5400
100	20230626	55200	53000	56300	52300	703313	38227989200	00	0.00	N	2	1600
101	20230619	53600	49600	57400	49200	2405186	129069525600	00	0.00	N	2	4450
102	20230612	49150	42600	49800	41750	1950945	90391058100	00	0.00	N	2	6800
103	20230605	42350	43700	43750	41650	399960	17004684250	00	0.00	N	5	-1050
104	20230530	43400	44000	44850	41050	704350	30319640350	00	0.00	N	2	700
105	20230522	42700	40450	43650	39800	838327	34772084200	00	0.00	N	2	3250
106	20230515	39450	36000	39650	33800	671519	24679026250	00	0.00	N	2	3100
107	20230508	36350	37700	38100	35750	232598	8540293750	00	0.00	N	5	-900
108	20230502	37250	38250	38850	37050	183258	6924249300	00	0.00	N	5	-800
109	20230424	38050	40100	40100	37050	445917	17098704750	00	0.00	N	5	-1650
110	20230417	39700	42400	42400	39200	481208	19531702400	00	0.00	N	5	-3050
111	20230410	42750	44800	45850	41950	822559	35879347000	00	0.00	N	5	-1850
112	20230403	44600	43800	44750	40050	916236	38887028150	00	0.00	N	2	1000
113	20230327	43600	40000	45900	38400	1436537	61502833200	00	0.00	N	2	4600
114	20230320	39000	36800	39400	36400	535682	20176153500	00	0.00	N	2	2150
115	20230313	36850	35400	37550	33250	592743	20878487950	00	0.00	N	2	1000
116	20230306	35850	37500	38250	35650	535836	19726547800	00	0.00	N	5	-1450
117	20230227	37300	37900	39350	37050	511086	19403237100	00	0.00	N	5	-1250
118	20230220	38550	40600	40700	37250	1047471	40639680450	00	0.00	N	5	-1900
119	20230213	40450	40150	46000	39350	1888564	80642878150	00	0.00	N	2	300
120	20230206	40150	40600	42150	39150	605816	24652890100	00	0.00	N	5	-750
121	20230130	40900	42000	42450	40000	530829	21817332250	00	0.00	N	5	-1400
122	20230125	42300	41950	43700	41500	415564	17659443900	00	0.00	N	2	1300
123	20230116	41000	41400	43050	39750	569072	23769128800	00	0.00	N	5	-100
124	20230109	41100	38500	41650	37700	413978	16631042250	00	0.00	N	2	3300
125	20230102	37800	37900	38150	32950	1001284	35690725400	00	0.00	N	2	850
126	20221226	36950	36100	39900	35500	695175	26477194700	00	0.00	N	2	900
127	20221219	36050	39000	39650	35800	343915	12946962150	00	0.00	N	5	-3350
128	20221212	39400	40400	41300	38900	238486	9506970650	00	0.00	N	5	-1000
129	20221205	40400	41500	42700	38350	217645	8800138700	00	0.00	N	5	-950
130	20221128	41350	42100	43450	41000	338845	14302372500	00	0.00	N	5	-1350
131	20221121	42700	42450	43700	40500	360267	15182301750	00	0.00	N	2	200
132	20221114	42500	42000	44600	39500	960143	40240418600	00	0.00	N	2	800
133	20221107	41700	37100	42300	36700	527480	21012721100	00	0.00	N	2	4800
134	20221031	36900	37950	38950	36350	692651	26033998100	00	0.00	N	5	-600
135	20221024	37500	38500	40300	35900	1555778	59244532050	00	0.00	N	5	-350
136	20221017	37850	39000	40500	36350	757362	28951869500	00	0.00	N	5	-2450
137	20221011	40300	42050	42400	37800	623903	24846583450	00	0.00	N	5	-3150
138	20221004	43450	41800	44950	41150	573955	24354353900	00	0.00	N	2	3050
139	20220926	40400	46200	46900	39450	961305	41410750650	00	0.00	N	5	-6600
140	20220919	47000	53300	54400	46800	693439	34537831000	00	0.00	N	5	-5900
141	20220913	52900	52400	55500	51900	305027	16331278600	00	0.00	N	2	800
142	20220905	52100	54000	54300	50400	583291	30403734400	00	0.00	N	5	-1900
143	20220829	54000	55700	58100	53600	675180	37353623700	00	0.00	N	5	-4400
144	20220822	58400	58200	59700	54500	884355	49962947500	00	0.00	N	5	-900
145	20220816	59300	59600	62800	57200	382907	22860832500	00	0.00	N	5	-100
146	20220808	59400	61300	61300	54800	558194	32118417400	00	0.00	N	5	-2000
147	20220801	61400	66000	66000	59300	495742	30449098600	00	0.00	N	5	-4600
148	20220725	66000	60600	67800	60600	483639	30812135600	00	0.00	N	2	4800
149	20220718	61200	59800	64200	59600	779271	48126012300	00	0.00	N	2	2300
150	20220711	58900	60600	62500	55200	913222	53291595300	00	0.00	N	5	-1800
151	20220704	60700	58500	61400	56100	653245	38285363300	00	0.00	N	2	2100
152	20220627	58600	65600	66800	57500	905056	55321543900	00	0.00	N	5	-7000
153	20220620	65600	75000	75300	62200	680891	44431988700	00	0.00	N	5	-8000
154	20220613	73600	83500	84600	73200	402073	31283710700	00	0.00	N	5	-12000
155	20220607	85600	84300	88900	83800	139329	11979794500	00	0.00	N	3	0
156	20220530	85600	87500	88500	84500	143460	12348908300	00	0.00	N	5	-1000
157	20220523	86600	82600	89000	80000	398201	33953270800	00	0.00	N	2	4300
158	20220516	82300	85100	86600	80500	412808	34398380000	00	0.00	N	5	-1600
159	20220509	83900	79900	83900	73500	983791	76770405600	00	0.00	N	2	3500
160	20220502	80400	77900	87300	75000	542327	43336889500	00	0.00	N	2	500
161	20220425	79900	78600	84500	77000	310784	25171284100	00	0.00	N	2	300
162	20220418	79600	75100	80300	74200	304646	23601896800	00	0.00	N	2	4500
163	20220411	75100	72700	76000	71500	353819	26237176700	00	0.00	N	2	2400
164	20220404	72700	65400	73200	65200	429629	29570896400	00	0.00	N	2	6900
165	20220328	65800	60900	66400	60400	517465	33050183600	00	0.00	N	2	4300
166	20220321	61500	59000	61900	58100	143687	8590860800	00	0.00	N	2	2300
167	20220314	59200	57200	59700	54200	245828	13952483200	00	0.00	N	2	1600
168	20220307	57600	60600	60600	56700	172275	10043872800	00	0.00	N	5	-3700
169	20220228	61300	62500	64500	60800	217452	13543967000	00	0.00	N	5	-1600
170	20220221	62900	63500	65000	61100	251852	15772379400	00	0.00	N	5	-1100
171	20220214	64000	66600	66600	62800	235221	15115063900	00	0.00	N	5	-3700
172	20220207	67700	71500	71500	66200	163819	11268139300	00	0.00	N	5	-3700
173	20220203	71400	69700	72000	68600	70121	4948397300	00	0.00	N	2	2900
174	20220124	68500	69500	70700	65100	189450	12853455900	00	0.00	N	5	-1400
175	20220117	69900	70700	73900	67700	352921	24938401900	00	0.00	N	5	-1400
176	20220110	71300	70500	73700	65500	323054	22493225400	00	0.00	N	2	300
177	20220103	71000	74000	76800	68600	385748	28151896200	00	0.00	N	5	-2700
178	20211227	73700	72900	74200	69500	398601	28730230300	00	0.00	N	2	800
179	20211220	72900	69900	74900	68400	533417	38714111800	00	0.00	N	2	2400
180	20211213	70500	66400	71700	64800	342689	23175081800	00	0.00	N	2	4100
181	20211206	66400	67200	72000	65300	535293	36694708100	00	0.00	N	5	-1600
182	20211129	68000	54600	69300	52700	785006	49306379400	00	0.00	N	2	11400
183	20211122	56600	62100	65100	56000	479515	29469784800	00	0.00	N	5	-4800
184	20211115	61400	57300	61500	54700	455525	26166640700	00	0.00	N	2	4500
185	20211108	56900	56400	57200	51500	384358	20886959300	00	0.00	N	2	500
186	20211101	56400	60600	61000	52500	712668	40164604200	00	0.00	N	5	-3700
187	20211025	60100	60200	65900	59600	357393	22314777700	00	0.00	N	5	-900
188	20211018	61000	63500	64800	59400	175012	10821134500	00	0.00	N	5	-1600
189	20211012	62600	60500	63000	57900	144493	8704738200	00	0.00	N	2	2100
190	20211005	60500	63700	65500	59600	229874	14210099000	00	0.00	N	5	-5400
191	20210927	65900	71800	73400	64000	303170	20652340900	00	0.00	N	5	-6200
192	20210923	72100	73500	76500	71800	75796	5570888100	00	0.00	N	5	-2800
193	20210913	74900	74100	77800	72100	331114	24889507100	00	0.00	N	2	2300
194	20210906	72600	71700	74000	69500	299883	21509883800	00	0.00	N	2	1000
195	20210830	71600	68000	74400	65200	472866	33112802800	00	0.00	N	2	4100
196	20210823	67500	70700	73300	67400	393395	27564046400	00	0.00	N	5	-1700
197	20210817	69200	76300	77000	68300	230972	16805338800	00	0.00	N	5	-7100
198	20210809	76300	77300	80500	75500	303027	23713401000	00	0.00	N	5	-900
199	20210802	77200	77700	80000	76500	356526	27911433800	00	0.00	N	5	-100
200	20210726	77300	73300	79400	72100	402613	30123368100	00	0.00	N	2	4000
201	20210719	73300	65400	74100	64100	711876	50066468400	00	0.00	N	2	7600
202	20210712	65700	60600	67500	60200	510072	32595652600	00	0.00	N	2	4900