KissMeData/137400/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	36650	39900	41600	36550	898817	34494244325	00	0.00	N	5	-3050
3	20250507	39700	41250	41250	39400	291671	11725799375	00	0.00	N	5	-850
4	20250428	40550	42250	42900	39000	330875	13688428650	00	0.00	N	5	-1100
5	20250421	41650	40150	42050	39400	469206	19226874175	00	0.00	N	2	1300
6	20250414	40350	39000	41250	38700	512002	20502388600	00	0.00	N	2	1850
7	20250407	38500	39000	39200	34200	1011234	37565299775	00	0.00	N	5	-1900
8	20250331	40400	39950	41000	37650	887065	34848132950	00	0.00	N	5	-700
9	20250324	41100	46000	46300	40500	582647	25301423450	00	0.00	N	5	-4700
10	20250317	45800	43700	46150	43100	997127	44360676550	00	0.00	N	2	2100
11	20250310	43700	44000	44750	41550	909863	39305381800	00	0.00	N	5	-400
12	20250304	44100	44100	46300	42950	870206	38760617550	00	0.00	N	5	-500
13	20250224	44600	47950	49500	44350	1608518	76254163000	00	0.00	N	5	-4000
14	20250217	48600	41600	50700	41000	4596821	216897101800	00	0.00	N	2	7000
15	20250210	41600	38850	42750	37800	1410459	56992329050	00	0.00	N	2	2150
16	20250203	39450	39750	40400	37550	1030281	40047808500	00	0.00	N	5	-1100
17	20250131	40550	39150	41350	39000	317733	12821244200	00	0.00	N	2	1750
18	20250120	38800	41300	43950	38200	1950474	79869183800	00	0.00	N	5	-1950
19	20250113	40750	39500	42200	38700	1019938	41443158000	00	0.00	N	2	1250
20	20250106	39500	39650	41100	39100	854022	34206838350	00	0.00	N	2	50
21	20241230	39450	36900	40150	36600	630203	24275772250	00	0.00	N	2	2100
22	20241223	37350	39650	41100	36750	875688	33900745500	00	0.00	N	5	-1950
23	20241216	39300	42400	42850	39150	1074654	43704806400	00	0.00	N	5	-2550
24	20241209	41850	40400	43150	39400	1084161	44660761250	00	0.00	N	2	150
25	20241202	41700	43950	44900	39950	1149957	48568271650	00	0.00	N	5	-1700
26	20241125	43400	47600	49000	42900	888310	40877044950	00	0.00	N	5	-3000
27	20241118	46400	41450	47600	41450	1117268	50216424850	00	0.00	N	2	5250
28	20241111	41150	50200	51100	39750	2096996	94062721850	00	0.00	N	5	-9050
29	20241104	50200	51600	56600	48100	1868114	97488705950	00	0.00	N	5	-1300
30	20241028	51500	50700	53600	50600	894436	46763628400	00	0.00	N	2	700
31	20241021	50800	52300	53400	49850	1112125	57287544100	00	0.00	N	5	-1600
32	20241014	52400	57700	58600	51800	1667373	92318165600	00	0.00	N	5	-5700
33	20241007	58100	57600	64100	57200	2777015	168433126300	00	0.00	N	2	1500
34	20240930	56600	59000	59100	54800	1136331	64954595600	00	0.00	N	5	-1700
35	20240923	58300	49500	58300	49100	2025824	112658170300	00	0.00	N	2	8850
36	20240919	49450	49350	50600	48850	397481	19715170500	00	0.00	N	2	300
37	20240909	49150	46050	50400	46000	1141113	55350910000	00	0.00	N	2	1450
38	20240902	47700	56800	58000	47450	2240313	118137614450	00	0.00	N	5	-8700
39	20240826	56400	55000	57100	52000	1522517	83018237900	00	0.00	N	2	2200
40	20240819	54200	56000	57500	53400	1824693	101396863100	00	0.00	N	5	-2400
41	20240812	56600	57100	60600	51300	4563628	259112133700	00	0.00	N	2	400
42	20240805	56200	51100	57700	45950	3083393	165093241900	00	0.00	N	2	3700
43	20240729	52500	52500	57100	52000	2242334	122937991800	00	0.00	N	5	-200
44	20240722	52700	53800	55600	50200	2633146	138681663500	00	0.00	N	5	-1400
45	20240715	54100	58900	59000	53300	2059339	115251017900	00	0.00	N	5	-4400
46	20240708	58500	62200	63800	57200	2756133	163929140000	00	0.00	N	5	-3800
47	20240701	62300	67200	70500	61600	2951754	194300270100	00	0.00	N	5	-4900
48	20240624	67200	75800	76700	66200	3653437	257008305300	00	0.00	N	5	-9500
49	20240617	76700	77700	89500	76500	3816755	314958937100	00	0.00	N	5	-3300
50	20240610	80000	79400	85000	75500	5005537	401973811800	00	0.00	N	2	2000
51	20240603	78000	67400	82200	64600	6232183	458076292300	00	0.00	N	2	11900
52	20240527	66100	47500	67400	46950	11940671	712538680150	00	0.00	N	2	19950
53	20240520	46150	45100	47600	43250	1706547	78128447100	00	0.00	N	2	1200
54	20240513	44950	44150	46550	42500	1361872	61042275750	00	0.00	N	2	1500
55	20240507	43450	41900	44650	41100	1179438	50481635150	00	0.00	N	2	2450
56	20240429	41000	39250	41900	39000	508052	20575072850	00	0.00	N	2	2050
57	20240422	38950	38550	40550	38050	671134	26345587450	00	0.00	N	2	450
58	20240415	38500	38350	40850	37550	773728	30126837100	00	0.00	N	5	-900
59	20240408	39400	38850	42200	36300	826775	33077575750	00	0.00	N	2	200
60	20240401	39200	41550	42950	39100	791597	32287193850	00	0.00	N	5	-2350
61	20240325	41550	44100	44400	41300	869615	37285620400	00	0.00	N	5	-2450
62	20240318	44000	43000	45600	42700	816472	36053579550	00	0.00	N	2	900
63	20240311	43100	45100	46600	42800	1386565	62271072800	00	0.00	N	5	-1550
64	20240304	44650	40650	48200	40100	3129808	141064135400	00	0.00	N	2	4350
65	20240226	40300	42150	42250	39900	603535	24677538300	00	0.00	N	5	-2000
66	20240219	42300	40000	46700	39250	2416029	104461659200	00	0.00	N	2	1800
67	20240213	40500	38150	41850	38000	966395	38643826350	00	0.00	N	2	2350
68	20240205	38150	36850	38300	35900	661602	24565554600	00	0.00	N	2	1400
69	20240129	36750	39750	39900	35000	1343327	49902787700	00	0.00	N	5	-2500
70	20240122	39250	41400	41700	37300	1193746	47106099650	00	0.00	N	5	-2150
71	20240115	41400	43800	44200	40700	1126854	47721820750	00	0.00	N	5	-3000
72	20240108	44400	48500	48600	43800	1005726	46279140200	00	0.00	N	5	-4000
73	20240102	48400	50100	50400	47450	603355	29283564850	00	0.00	N	5	-2000
74	20231226	50400	50200	50600	48900	382554	19016515500	00	0.00	N	2	200
75	20231218	50200	52000	53100	50000	961163	49425071900	00	0.00	N	5	-800
76	20231211	51000	49200	52100	48600	855129	42989671400	00	0.00	N	2	1950
77	20231204	49050	51600	51800	47650	984112	48172998900	00	0.00	N	5	-2150
78	20231127	51200	50800	52600	49450	746907	37968544400	00	0.00	N	2	400
79	20231120	50800	47650	51500	47600	639109	31934546950	00	0.00	N	2	3100
80	20231113	47700	50900	52300	47250	1144873	56748671100	00	0.00	N	5	-4000
81	20231106	51700	55500	58100	51600	1548623	85458512200	00	0.00	N	5	-500
82	20231030	52200	50900	52700	47950	1272977	63842212300	00	0.00	N	2	1300
83	20231023	50900	55900	60300	50500	1562345	84771726100	00	0.00	N	5	-5500
84	20231016	56400	62000	63000	55600	928388	55181907100	00	0.00	N	5	-6700
85	20231010	63100	62600	64600	59400	763166	47576216100	00	0.00	N	2	2700
86	20231004	60400	60900	62100	58500	594372	35665617300	00	0.00	N	5	-1200
87	20230925	61600	63600	63900	60000	547033	33768677600	00	0.00	N	5	-2300
88	20230918	63900	69700	70900	62500	1208443	80714302300	00	0.00	N	5	-6100
89	20230911	70000	71000	71300	66300	1436128	99246847500	00	0.00	N	2	400
90	20230904	69600	71300	75200	68500	1671124	120773034900	00	0.00	N	5	-1200
91	20230828	70800	67000	73400	66300	1730402	121604423300	00	0.00	N	2	5400
92	20230821	65400	67900	70400	64000	1221950	81569784900	00	0.00	N	5	-1500
93	20230814	66900	70700	71700	65700	1043022	71053645000	00	0.00	N	5	-4400
94	20230807	71300	73900	74000	69100	1438358	101782520400	00	0.00	N	5	-3400
95	20230731	74700	79200	80300	73500	2224856	171124794200	00	0.00	N	2	200
96	20230724	74500	80600	86100	68800	5746974	449775676400	00	0.00	N	5	-3700
97	20230717	78200	68300	82500	67800	5661674	424645095800	00	0.00	N	2	10500
98	20230710	67700	56600	71900	56500	9647017	637136422900	00	0.00	N	2	11200
99	20230703	56500	54700	58000	54600	1785898	101402528700	00	0.00	N	2	2500
100	20230626	54000	54000	54400	51600	1156431	61294101700	00	0.00	N	5	-200
101	20230619	54200	57200	57300	53400	979625	53982843000	00	0.00	N	5	-3000
102	20230612	57200	56500	59100	55300	2319821	132663835300	00	0.00	N	2	900
103	20230605	56300	55100	57900	53700	2037749	113619130300	00	0.00	N	2	2400
104	20230530	53900	51100	53900	50700	1064623	56105357400	00	0.00	N	2	3000
105	20230522	50900	50900	53700	49800	1162440	60362620500	00	0.00	N	5	-500
106	20230515	51400	50500	53500	48600	1297993	66088721100	00	0.00	N	2	900
107	20230508	50500	54600	54700	50100	1399138	72017054700	00	0.00	N	5	-3300
108	20230502	53800	53900	56500	52800	825353	45204484400	00	0.00	N	5	-100
109	20230424	53900	54400	57100	50500	2772397	149032864200	00	0.00	N	5	-1200
110	20230417	55100	55100	68700	53700	9589576	583300637900	00	0.00	N	5	-300
111	20230410	55400	59900	61000	52200	6226444	355029053600	00	0.00	N	5	-3900
112	20230403	59300	49300	65900	48650	13597970	796033240650	00	0.00	N	2	10950
113	20230327	48350	45550	51200	45550	3313211	160130510350	00	0.00	N	2	2850
114	20230320	45500	42400	49500	42150	3643846	169849606950	00	0.00	N	2	2450
115	20230313	43050	46300	47100	42850	2561560	113388802950	00	0.00	N	5	-3350
116	20230306	46400	51300	54900	46250	4459998	228069192000	00	0.00	N	5	-3800
117	20230227	50200	42300	50800	42150	3009694	140441696650	00	0.00	N	2	7700
118	20230220	42500	44000	45250	41750	1966099	84648409300	00	0.00	N	5	-1400
119	20230213	43900	46400	48100	43450	1662464	75710598450	00	0.00	N	5	-2600
120	20230206	46500	46500	48400	46050	1099594	52131802650	00	0.00	N	2	50
121	20230130	46450	44400	47200	43300	1044389	47422809500	00	0.00	N	2	2450
122	20230125	44000	44400	45200	43400	665430	29438796550	00	0.00	N	2	100
123	20230116	43900	43500	44600	41600	916201	39595169600	00	0.00	N	2	450
124	20230109	43450	42100	44400	42050	664517	28794573750	00	0.00	N	2	1750
125	20230102	41700	44000	45000	39700	1207186	50636029500	00	0.00	N	5	-1650
126	20221226	43350	42750	45550	41050	1309200	56553634500	00	0.00	N	2	600
127	20221219	42750	45000	45850	42750	902768	39992594250	00	0.00	N	5	-3000
128	20221212	45750	46350	46700	44100	816118	37316188250	00	0.00	N	5	-1050
129	20221205	46800	49600	49900	46300	1037352	49782438900	00	0.00	N	5	-2600
130	20221128	49400	51400	52100	48800	1408676	70912460200	00	0.00	N	5	-1400
131	20221121	50800	48750	52100	45800	1580389	77089819000	00	0.00	N	2	2350
132	20221114	48450	46850	49600	45950	1306004	62024121600	00	0.00	N	2	1800
133	20221107	46650	47050	47800	44450	1267415	58414418550	00	0.00	N	5	-700
134	20221031	47350	46800	48350	45000	1790277	83973132150	00	0.00	N	2	2000
135	20221024	45350	39450	45600	38600	1765961	74863495450	00	0.00	N	2	6850
136	20221017	38500	37050	41400	36550	1059197	41812067200	00	0.00	N	2	700
137	20221011	37800	40000	40500	37200	1097727	42279586300	00	0.00	N	5	-4150
138	20221004	41950	41250	43450	40300	834452	34688812700	00	0.00	N	2	1300
139	20220926	40650	42050	42500	39150	1259325	51596064200	00	0.00	N	5	-2700
140	20220919	43350	45900	46550	42900	854546	37899596100	00	0.00	N	5	-2850
141	20220913	46200	47850	48850	44500	1221538	56549137800	00	0.00	N	5	-700
142	20220905	46900	47000	48150	46050	748586	35142324850	00	0.00	N	5	-500
143	20220829	47400	48600	51200	47100	1081566	52924186300	00	0.00	N	5	-3200
144	20220822	50600	50000	53400	47950	1384129	69958234750	00	0.00	N	5	-1000
145	20220816	51600	53400	55500	51500	1028378	55208952500	00	0.00	N	5	-1200
146	20220808	52800	49800	54300	49300	1126400	59305910300	00	0.00	N	2	2600
147	20220801	50200	46350	51600	46150	1660037	82051522900	00	0.00	N	2	4350
148	20220725	45850	42550	46750	41750	1027489	45407654400	00	0.00	N	2	3300
149	20220718	42550	41800	44650	40600	1106872	47421819750	00	0.00	N	2	1550
150	20220711	41000	42450	42900	38250	978507	39682508350	00	0.00	N	5	-1200
151	20220704	42200	41750	43000	39250	1737748	71414240950	00	0.00	N	2	450
152	20220627	41750	52000	53600	40850	2180882	100832613350	00	0.00	N	5	-9650
153	20220620	51400	56300	57000	49850	1268405	66892204250	00	0.00	N	5	-4800
154	20220613	56200	54200	58100	53900	1504918	84408822000	00	0.00	N	2	300
155	20220607	55900	62100	62600	55600	1137090	66080388400	00	0.00	N	5	-6400
156	20220530	62300	59800	62800	59200	826329	50722400800	00	0.00	N	2	2300
157	20220523	60000	51900	60700	51100	3048995	174329626100	00	0.00	N	2	8700
158	20220516	51300	46050	51400	45150	1106514	53782832150	00	0.00	N	2	6100
159	20220509	45200	47250	47600	43050	1046288	46802830750	00	0.00	N	5	-2550
160	20220502	47750	49450	50300	47450	723506	35132401900	00	0.00	N	5	-2750
161	20220425	50500	49000	50500	46700	763191	37297656950	00	0.00	N	2	950
162	20220418	49550	48650	51900	47500	783992	38826483300	00	0.00	N	2	300
163	20220411	49250	51100	51100	48150	784670	39058957450	00	0.00	N	5	-1750
164	20220404	51000	50200	52000	49000	939637	47380062350	00	0.00	N	2	1050
165	20220328	49950	51300	52200	49500	873204	44288725850	00	0.00	N	5	-1750
166	20220321	51700	53300	55000	49750	2027350	106288095350	00	0.00	N	5	-1600
167	20220314	53300	48950	53900	46200	3103426	157805065850	00	0.00	N	2	4850
168	20220307	48450	46900	49300	46300	1285509	61512211900	00	0.00	N	2	1250
169	20220228	47200	41950	47800	41800	1405221	64018865200	00	0.00	N	2	4650
170	20220221	42550	39600	42650	39250	1036709	42585685750	00	0.00	N	2	1800
171	20220214	40750	38200	41350	37500	1086859	42963192550	00	0.00	N	2	1450
172	20220207	39300	41800	42100	39200	894868	36503422600	00	0.00	N	5	-2100
173	20220203	41400	40050	42000	39700	411176	16766303700	00	0.00	N	2	1800
174	20220124	39600	42200	42700	37100	2194958	87494314850	00	0.00	N	5	-3350
175	20220117	42950	46300	46500	42450	1760871	77749961950	00	0.00	N	5	-3150
176	20220110	46100	48000	48450	43050	2801480	127545319100	00	0.00	N	5	-1900
177	20220103	48000	44350	48250	43500	2917972	135696563450	00	0.00	N	2	4200
178	20211227	43800	42700	44350	41050	1812215	76873066900	00	0.00	N	2	1100
179	20211220	42700	42550	43700	40500	1340893	56928713500	00	0.00	N	5	-600
180	20211213	43300	44650	45200	42500	1151142	50365653700	00	0.00	N	5	-1350
181	20211206	44650	46550	47550	44500	1890063	86389900600	00	0.00	N	5	-2450
182	20211129	47100	44150	49200	44000	3297100	154530445750	00	0.00	N	2	700
183	20211122	46400	54200	54300	44100	4420753	208052457500	00	0.00	N	5	-7800
184	20211115	54200	47850	54600	47350	4052843	206718016050	00	0.00	N	2	5900
185	20211108	48300	35000	48300	34550	5653208	239045373650	00	0.00	N	2	13300
186	20211101	35000	35250	35600	33400	1821809	62606833500	00	0.00	N	2	100
187	20211025	34900	37000	37250	34150	2679076	95371769800	00	0.00	N	5	-2100
188	20211018	37000	35550	38750	35500	4203367	156830632550	00	0.00	N	2	1450
189	20211012	35550	34400	36300	33900	3104425	109309242100	00	0.00	N	2	1100
190	20211005	34450	32650	35000	31000	4530827	151445345750	00	0.00	N	2	1550
191	20210927	32900	32600	34600	31300	2954797	96858285250	00	0.00	N	2	200
192	20210923	32700	33100	33750	32200	1080513	35449328600	00	0.00	N	5	-850
193	20210913	33550	32200	34450	31400	4783145	157134867150	00	0.00	N	2	1200
194	20210906	32350	27200	33450	27050	11456234	357562632150	00	0.00	N	2	5350
195	20210830	27000	26500	27400	25350	1845954	48895786200	00	0.00	N	2	850
196	20210823	26150	27200	27500	25750	1536924	40739948150	00	0.00	N	5	-700
197	20210817	26850	28550	28650	26300	2380604	64780764700	00	0.00	N	5	-1950
198	20210809	28800	28050	29600	27500	2875472	82622546750	00	0.00	N	2	700
199	20210802	28100	26500	29050	26000	2178140	59963354400	00	0.00	N	2	1550
200	20210726	26550	26450	27300	25800	1675387	44551054350	00	0.00	N	2	200
201	20210719	26350	26500	27100	25900	1876994	49622809850	00	0.00	N	5	-300
202	20210712	26650	24000	26700	23500	3145241	79815184950	00	0.00	N	2	2700