KissMeData/195940/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	40900	41000	41700	39850	782766	31925862250	00	0.00	N	5	-300
3	20250507	41200	40000	42450	39350	1293083	53129676650	00	0.00	N	2	1050
4	20250428	40150	43150	43300	39550	1714426	71077914700	00	0.00	N	5	-3500
5	20250421	43650	37750	48900	37100	2421802	110280250850	00	0.00	N	2	6250
6	20250414	37400	35900	37800	35300	685855	25423861450	00	0.00	N	2	2250
7	20250407	35150	35100	35250	31650	825347	27671572650	00	0.00	N	5	-700
8	20250331	35850	35250	37200	34600	669375	24206530025	00	0.00	N	5	-50
9	20250324	35900	36300	37550	35700	520205	19135737225	00	0.00	N	5	-400
10	20250317	36300	36800	37250	35600	497746	18142423325	00	0.00	N	5	-100
11	20250310	36400	36400	37250	35000	740746	26908252000	00	0.00	N	3	0
12	20250304	36400	36200	38000	35850	819737	30390034550	00	0.00	N	2	400
13	20250224	36000	37500	37650	35950	856456	31590727350	00	0.00	N	5	-1500
14	20250217	37500	35700	37600	35200	1021176	37098673900	00	0.00	N	2	1850
15	20250210	35650	37050	37150	35200	840116	30302532950	00	0.00	N	5	-1300
16	20250203	36950	35200	37450	34400	830765	30009186450	00	0.00	N	2	1450
17	20250131	35500	35950	36300	35250	149909	5331046350	00	0.00	N	5	-400
18	20250120	35900	36950	36950	35600	755353	27327894100	00	0.00	N	5	-800
19	20250113	36700	38150	38650	36650	908728	33897073650	00	0.00	N	5	-1250
20	20250106	37950	36550	39300	36300	1771755	67096966200	00	0.00	N	2	1550
21	20241230	36400	35250	36750	34800	408652	14757689450	00	0.00	N	2	1150
22	20241223	35250	35950	36550	35000	399602	14328002550	00	0.00	N	5	-650
23	20241216	35900	37500	37650	35700	609125	22353016600	00	0.00	N	5	-1200
24	20241209	37100	35350	37750	34300	935464	33894755000	00	0.00	N	2	1100
25	20241202	36000	38700	38950	35200	987071	36594150550	00	0.00	N	5	-2400
26	20241125	38400	39550	40800	35850	1661975	63616002300	00	0.00	N	5	-850
27	20241118	39250	42500	43750	38800	1249064	51068021100	00	0.00	N	5	-2950
28	20241111	42200	47700	47900	40400	1350797	58024772950	00	0.00	N	5	-5450
29	20241104	47650	47250	49350	46100	946793	45434898800	00	0.00	N	2	600
30	20241028	47050	45950	49800	45400	1316511	62448980150	00	0.00	N	2	600
31	20241021	46450	49000	49700	45500	1112105	52519945400	00	0.00	N	5	-2000
32	20241014	48450	48800	50600	46550	2036674	99120436000	00	0.00	N	2	350
33	20241007	48100	51900	52000	45850	1667970	81106542650	00	0.00	N	5	-2400
34	20240930	50500	48950	51000	47900	911578	45199346150	00	0.00	N	2	1850
35	20240923	48650	49950	51400	47050	1816076	89705814350	00	0.00	N	2	250
36	20240919	48400	49250	50400	47400	1181360	57384939900	00	0.00	N	2	450
37	20240909	47950	44100	48300	43750	1771540	81323311250	00	0.00	N	2	3400
38	20240902	44550	48600	49200	43250	3057583	142125381900	00	0.00	N	5	-3450
39	20240826	48000	40900	48700	39250	4462340	200679326850	00	0.00	N	2	7450
40	20240819	40550	42600	44000	40450	1325286	55941802650	00	0.00	N	5	-1450
41	20240812	42000	41500	43350	40400	941222	39367606600	00	0.00	N	2	550
42	20240805	41450	38550	41650	34450	1215883	47348489150	00	0.00	N	2	2650
43	20240729	38800	41300	41750	38500	929465	37360375650	00	0.00	N	5	-2150
44	20240722	40950	41050	42850	40150	952402	39419053950	00	0.00	N	2	500
45	20240715	40450	41250	42350	39950	912853	37517701750	00	0.00	N	5	-600
46	20240708	41050	36500	42250	35850	2811862	113120563350	00	0.00	N	2	4900
47	20240701	36150	37500	38850	35650	781691	29103461850	00	0.00	N	5	-1350
48	20240624	37500	35650	37950	35100	851817	31372857900	00	0.00	N	2	2550
49	20240617	34950	36100	42400	34550	2728943	103730643300	00	0.00	N	5	-800
50	20240610	35750	37100	37100	35300	609964	21965777050	00	0.00	N	5	-1550
51	20240603	37300	38650	39350	37050	493522	18759594850	00	0.00	N	5	-1350
52	20240527	38650	35750	38900	35600	887026	33153513050	00	0.00	N	2	2700
53	20240520	35950	37950	39200	35600	977920	36605602850	00	0.00	N	5	-1700
54	20240513	37650	38000	38650	37550	449343	17071915200	00	0.00	N	5	-200
55	20240507	37850	38400	38900	36800	516961	19485981350	00	0.00	N	5	-200
56	20240429	38050	38800	40250	37700	750120	29211256650	00	0.00	N	5	-1000
57	20240422	39050	37300	40500	37200	1224779	47865737350	00	0.00	N	2	2000
58	20240415	37050	35150	37200	34350	638164	22829424750	00	0.00	N	2	1900
59	20240408	35150	36700	36700	35000	377955	13462424050	00	0.00	N	5	-1600
60	20240401	36750	37050	38350	36500	462406	17239641550	00	0.00	N	5	-300
61	20240325	37050	37950	38700	36950	673661	25507217750	00	0.00	N	5	-150
62	20240318	37200	36300	38100	36200	558660	20834691800	00	0.00	N	2	1050
63	20240311	36150	37450	37850	35700	815245	29648244350	00	0.00	N	5	-1150
64	20240304	37300	38750	39550	36400	868813	33069651100	00	0.00	N	5	-1000
65	20240226	38300	39800	40400	37900	587978	22835125950	00	0.00	N	5	-1000
66	20240219	39300	40350	40750	38300	948149	37241207750	00	0.00	N	5	-1300
67	20240213	40600	40200	41000	39800	555031	22344587950	00	0.00	N	2	400
68	20240205	40200	41200	41300	39450	697962	27990327400	00	0.00	N	5	-1150
69	20240129	41350	43450	43950	40900	777258	32684297300	00	0.00	N	5	-1950
70	20240122	43300	42450	44850	42250	627703	27412034000	00	0.00	N	2	1100
71	20240115	42200	43100	44300	42050	536149	23185643750	00	0.00	N	5	-1100
72	20240108	43300	44750	45300	43300	611553	27003500500	00	0.00	N	5	-1350
73	20240102	44650	44650	47450	43450	1246080	56721247350	00	0.00	N	2	200
74	20231226	44450	41300	44550	40800	946290	40671301150	00	0.00	N	2	3400
75	20231218	41050	40000	41850	39650	971464	39511275300	00	0.00	N	2	950
76	20231211	40100	40600	42100	39900	796126	32527010000	00	0.00	N	5	-300
77	20231204	40400	40250	41500	39250	931340	37548822900	00	0.00	N	2	250
78	20231127	40150	41100	41650	39300	1172775	46937597900	00	0.00	N	5	-1250
79	20231120	41400	42250	43050	40950	814260	34142470750	00	0.00	N	5	-850
80	20231113	42250	44250	44350	41700	1027856	43581405500	00	0.00	N	5	-1550
81	20231106	43800	41700	45300	40400	1506479	64986779950	00	0.00	N	2	2100
82	20231030	41700	42350	44350	41500	1075943	46223793800	00	0.00	N	5	-800
83	20231023	42500	40450	44350	40100	1384234	59244813000	00	0.00	N	2	2050
84	20231016	40450	41800	42700	39150	1194495	48960079850	00	0.00	N	5	-1550
85	20231010	42000	42900	43100	41650	955641	40529419650	00	0.00	N	5	-700
86	20231004	42700	42100	42900	40400	973537	40609275950	00	0.00	N	2	600
87	20230925	42100	40550	43600	40500	2604582	109361229500	00	0.00	N	2	2300
88	20230918	39800	37800	40400	37600	1655414	64670562350	00	0.00	N	2	1950
89	20230911	37850	37900	39800	37600	1452537	56296386250	00	0.00	N	3	0
90	20230904	37850	36100	39000	35450	1054702	39683782550	00	0.00	N	2	1550
91	20230828	36300	38000	38400	35750	735326	27010317000	00	0.00	N	5	-1150
92	20230821	37450	36150	38150	35850	897296	33115950800	00	0.00	N	2	1200
93	20230814	36250	36950	37050	35550	719607	26194753300	00	0.00	N	5	-100
94	20230807	36350	34700	37400	34350	1543109	55516337850	00	0.00	N	2	1800
95	20230731	34550	33100	35200	32150	1549350	52615749500	00	0.00	N	2	1450
96	20230724	33100	33300	33450	30450	964776	31224158650	00	0.00	N	5	-50
97	20230717	33150	31350	33350	30950	769055	24710209550	00	0.00	N	2	1800
98	20230710	31350	28250	31800	28200	1037024	31506608300	00	0.00	N	2	3100
99	20230703	28250	30100	30650	27900	1253364	36937746500	00	0.00	N	5	-1800
100	20230626	30050	29850	30600	29300	466563	13994561900	00	0.00	N	2	250
101	20230619	29800	31050	31250	29700	555098	16911209550	00	0.00	N	5	-1050
102	20230612	30850	32450	32500	30600	667480	21034648050	00	0.00	N	5	-1600
103	20230605	32450	33650	33850	32350	432913	14276087600	00	0.00	N	5	-1150
104	20230530	33600	33500	34000	33250	338547	11402988350	00	0.00	N	2	450
105	20230522	33150	33000	34100	33000	483062	16260281550	00	0.00	N	3	0
106	20230515	33150	32700	33450	32550	436821	14403331300	00	0.00	N	2	200
107	20230508	32950	33850	34200	32800	623631	20912198550	00	0.00	N	5	-650
108	20230502	33600	32300	33850	32050	627230	20585680150	00	0.00	N	2	1350
109	20230424	32250	32600	33050	31450	1224809	39441644100	00	0.00	N	5	-350
110	20230417	32600	36250	36900	32350	2377091	82485180150	00	0.00	N	5	-3600
111	20230410	36200	35700	37450	33650	1684366	59422078850	00	0.00	N	2	1200
112	20230403	35000	34150	35900	33800	995462	34638406350	00	0.00	N	2	900
113	20230327	34100	33550	34700	32900	665314	22524953300	00	0.00	N	2	550
114	20230320	33550	35650	36150	33150	850028	29068984500	00	0.00	N	5	-2100
115	20230313	35650	36500	37000	34000	799297	28438709800	00	0.00	N	5	-1050
116	20230306	36700	36750	38850	36400	1035694	39097729650	00	0.00	N	2	150
117	20230227	36550	37250	37250	36000	656051	23920036800	00	0.00	N	5	-950
118	20230220	37500	38000	39100	37250	759427	28890286050	00	0.00	N	5	-250
119	20230213	37750	39550	40800	37650	1382659	54299537250	00	0.00	N	5	-1650
120	20230206	39400	39650	40350	38850	596892	23630507450	00	0.00	N	5	-400
121	20230130	39800	39550	40250	38650	768257	30357718600	00	0.00	N	2	400
122	20230125	39400	39950	40350	38950	794981	31491912150	00	0.00	N	5	-250
123	20230116	39650	38900	42850	37800	2563797	104324411150	00	0.00	N	2	900
124	20230109	38750	36950	39300	36950	461712	17595224100	00	0.00	N	2	1800
125	20230102	36950	37850	38500	34900	863339	31814815950	00	0.00	N	5	-100
126	20221226	37050	37400	38700	36450	550089	20835941050	00	0.00	N	5	-250
127	20221219	37300	39100	39700	37300	581346	22528091450	00	0.00	N	5	-2200
128	20221212	39500	39300	40550	37850	669992	26349942350	00	0.00	N	2	100
129	20221205	39400	39700	39950	38650	658181	25880096550	00	0.00	N	2	400
130	20221128	39000	37700	39150	36850	472080	18053950150	00	0.00	N	2	1100
131	20221121	37900	37550	38450	36950	449833	16958020250	00	0.00	N	2	350
132	20221114	37550	37350	38750	37000	546649	20704863500	00	0.00	N	2	250
133	20221107	37300	35000	37400	35000	605653	22109045400	00	0.00	N	2	2200
134	20221031	35100	35700	36800	34700	524494	18862512950	00	0.00	N	5	-250
135	20221024	35350	35000	35800	34950	492386	17412933350	00	0.00	N	2	1050
136	20221017	34300	33450	35800	33150	727628	25248471350	00	0.00	N	2	150
137	20221011	34150	32150	36100	31300	1233582	41357849950	00	0.00	N	2	1200
138	20221004	32950	33450	34300	32900	405273	13570403200	00	0.00	N	3	0
139	20220926	32950	33000	33750	31750	1000014	32666024800	00	0.00	N	5	-700
140	20220919	33650	37800	38000	33400	1519537	53694531100	00	0.00	N	5	-4100
141	20220913	37750	39300	39850	37650	624316	24160628500	00	0.00	N	5	-900
142	20220905	38650	39400	40000	38000	839181	32515295800	00	0.00	N	5	-150
143	20220829	38800	38300	40500	38200	1145328	45066404250	00	0.00	N	5	-1250
144	20220822	40050	42050	42500	39700	1411705	57683892100	00	0.00	N	5	-2300
145	20220816	42350	44000	44550	42150	1347138	58299415500	00	0.00	N	5	-1500
146	20220808	43850	44150	44300	42750	1528651	66756088450	00	0.00	N	5	-250
147	20220801	44100	44450	44900	42500	2947785	129184097900	00	0.00	N	2	350
148	20220725	43750	43300	44100	40750	3388570	144357213300	00	0.00	N	2	1250
149	20220718	42500	42350	43600	41300	2319850	98561821200	00	0.00	N	2	550
150	20220711	41950	40600	42000	39700	2649444	108892199300	00	0.00	N	2	1800
151	20220704	40150	38300	40850	37800	2995833	117661399250	00	0.00	N	2	2250
152	20220627	37900	38450	39400	37500	3399762	130597341000	00	0.00	N	5	-1250
153	20220620	39150	40650	44450	37550	11046167	462159859900	00	0.00	N	5	-1350
154	20220613	40500	42050	43050	38650	5262804	215054845400	00	0.00	N	5	-2800
155	20220607	43300	44350	44550	40500	6200389	265484643000	00	0.00	N	5	-1750
156	20220530	45050	44000	48350	43400	13581420	623411868450	00	0.00	N	2	1200
157	20220523	43850	48000	52300	41250	19855851	913274166700	00	0.00	N	2	3400
158	20220516	40450	39650	40500	37800	492907	19416286000	00	0.00	N	2	1000
159	20220509	39450	39300	39550	37300	667832	25536103950	00	0.00	N	5	-200
160	20220502	39650	40000	41200	39400	334586	13447862250	00	0.00	N	5	-900
161	20220425	40550	40650	40700	39100	494288	19799243350	00	0.00	N	5	-600
162	20220418	41150	41300	42900	41050	651751	27250577550	00	0.00	N	5	-400
163	20220411	41550	42150	46100	40600	1695063	73893208350	00	0.00	N	5	-700
164	20220404	42250	44700	45200	42000	636846	27816634550	00	0.00	N	5	-2450
165	20220328	44700	45500	45900	44400	540473	24304902750	00	0.00	N	5	-350
166	20220321	45050	46900	47200	44550	1065504	48682745900	00	0.00	N	5	-800
167	20220314	45850	45300	45850	42700	821199	36677198100	00	0.00	N	2	1250
168	20220307	44600	43700	44800	41300	554635	24001434550	00	0.00	N	2	800
169	20220228	43800	42600	44400	42100	451081	19579228150	00	0.00	N	2	1200
170	20220221	42600	41650	43500	41050	1114839	47253399000	00	0.00	N	2	950
171	20220214	41650	39450	42000	38750	1009166	40602817350	00	0.00	N	2	1600
172	20220207	40050	42200	42800	40050	875175	36017054050	00	0.00	N	5	-1750
173	20220203	41800	41150	42850	40800	417254	17439409200	00	0.00	N	2	1850
174	20220124	39950	44500	45800	38250	1321730	54585271350	00	0.00	N	5	-4650
175	20220117	44600	48600	48900	44550	1058480	48830594200	00	0.00	N	5	-3950
176	20220110	48550	51300	51800	48550	1023906	51268730950	00	0.00	N	5	-2750
177	20220103	51300	52400	53200	50400	949581	49106408400	00	0.00	N	5	-1200
178	20211227	52500	53600	55400	51800	1262955	67659702000	00	0.00	N	5	-1100
179	20211220	53600	58200	59400	53000	3903691	216232959900	00	0.00	N	5	-4600
180	20211213	58200	56000	60400	55300	4011542	231850619900	00	0.00	N	2	2500
181	20211206	55700	51600	57300	50700	3682292	201340963000	00	0.00	N	2	4400
182	20211129	51300	53900	55600	49850	3308425	172897954800	00	0.00	N	5	-4600
183	20211122	55900	56000	60900	54500	5464904	312289178400	00	0.00	N	5	-900
184	20211115	56800	55200	57000	53600	1708413	94337414800	00	0.00	N	2	1800
185	20211108	55000	51600	55300	51000	2371045	126258456500	00	0.00	N	5	-500
186	20211101	55500	62800	63100	55000	5036804	297361317900	00	0.00	N	5	-7300
187	20211025	62800	61200	65700	60400	4862887	306453762000	00	0.00	N	2	2200
188	20211018	60600	62900	67800	60300	8196212	527626902900	00	0.00	N	5	-2300
189	20211012	62900	67900	71400	61200	12014296	791043205500	00	0.00	N	5	-3200
190	20211005	66100	62700	80300	58300	47838966	3260812868100	00	0.00	N	2	13600
191	20210927	52500	56900	56900	49200	2111749	110906047200	00	0.00	N	5	-4100
192	20210923	56600	59000	60800	56300	745813	43364904800	00	0.00	N	5	-2900
193	20210913	59500	59500	64300	59000	1893766	116583737400	00	0.00	N	5	-200
194	20210906	59700	64400	65700	59400	2355574	146547778700	00	0.00	N	5	-5400
195	20210830	65100	60700	68500	58900	6375045	414159514500	00	0.00	N	2	4700
196	20210823	60400	62200	62700	58900	2329060	140319127700	00	0.00	N	5	-1300
197	20210817	61700	67300	68100	60500	3747344	236666181600	00	0.00	N	5	-4900
198	20210809	66600	68100	78900	64200	28344883	2022922368900	00	0.00	N	2	66600