KissMeData/240810/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	23050	22050	23400	21900	900551	20464229475	00	0.00	N	2	1250
3	20250507	21800	22900	23450	21500	1078817	24164899725	00	0.00	N	5	-900
4	20250428	22700	23500	23500	22500	420312	9622788650	00	0.00	N	5	-600
5	20250421	23300	22300	23500	21750	753524	17019788050	00	0.00	N	2	800
6	20250414	22500	22400	22950	22000	718169	16044554900	00	0.00	N	2	750
7	20250407	21750	22000	23250	20800	2421603	52714000850	00	0.00	N	5	-1300
8	20250331	23050	24150	25150	22400	1250895	29809913174	00	0.00	N	5	-1600
9	20250324	24650	26600	26750	24600	788000	20198032525	00	0.00	N	5	-2000
10	20250317	26650	26300	26800	25250	1278433	33463202350	00	0.00	N	2	650
11	20250310	26000	24500	26450	23500	1291233	32810218150	00	0.00	N	2	1500
12	20250304	24500	25050	26200	23950	891331	22273674075	00	0.00	N	5	-850
13	20250224	25350	25850	28500	25250	2599030	69963672750	00	0.00	N	5	-1400
14	20250217	26750	26500	27850	25600	3673624	97839305450	00	0.00	N	2	500
15	20250210	26250	22300	27250	22100	3940657	101172197450	00	0.00	N	2	3550
16	20250203	22700	22000	22850	20900	1040931	22678697800	00	0.00	N	2	150
17	20250131	22550	23000	23250	22500	207117	4712173700	00	0.00	N	5	-950
18	20250120	23500	24250	24600	23150	981482	23388131800	00	0.00	N	5	-500
19	20250113	24000	23050	24200	22850	887315	20980681350	00	0.00	N	2	750
20	20250106	23250	23150	24700	22800	1134543	27118192500	00	0.00	N	2	50
21	20241230	23200	21850	23650	21600	365697	8280285700	00	0.00	N	2	1050
22	20241223	22150	22300	23100	21850	440332	9888971600	00	0.00	N	5	-100
23	20241216	22250	22400	23300	22000	586920	13237894750	00	0.00	N	5	-150
24	20241209	22400	22100	23100	21150	938815	20980970000	00	0.00	N	2	100
25	20241202	22300	23050	23300	21650	795879	17687615350	00	0.00	N	5	-550
26	20241125	22850	23650	24450	22650	639466	15070977050	00	0.00	N	5	-600
27	20241118	23450	22800	24100	22300	904727	20998753950	00	0.00	N	2	650
28	20241111	22800	25250	25300	22200	1745641	40587778300	00	0.00	N	5	-2400
29	20241104	25200	27400	28600	25200	1564580	42119587400	00	0.00	N	5	-2050
30	20241028	27250	27200	28150	26800	960719	26460188900	00	0.00	N	2	50
31	20241021	27200	29450	29450	26950	1025115	29063213550	00	0.00	N	5	-2100
32	20241014	29300	33200	34250	29050	1651302	52357093850	00	0.00	N	5	-3950
33	20241007	33250	33150	34950	32450	1439074	48792069300	00	0.00	N	5	-200
34	20240930	33450	31100	33550	30000	857398	27552879400	00	0.00	N	2	2650
35	20240923	30800	28900	31900	28450	1022977	31258168150	00	0.00	N	2	1900
36	20240919	28900	29000	29050	27650	690279	19601527800	00	0.00	N	5	-150
37	20240909	29050	29700	31400	27800	1775130	52059029550	00	0.00	N	5	-1850
38	20240902	30900	33950	34150	30050	1272473	39948537500	00	0.00	N	5	-3250
39	20240826	34150	34500	34850	32500	1089162	36599900400	00	0.00	N	5	-300
40	20240819	34450	37000	38500	33650	1192793	43216051750	00	0.00	N	5	-2900
41	20240812	37350	34450	37900	34450	990606	36304440550	00	0.00	N	2	2750
42	20240805	34600	31700	36400	29850	1780944	58629981450	00	0.00	N	2	750
43	20240729	33850	34600	38300	33500	1966063	70753519600	00	0.00	N	5	-350
44	20240722	34200	36650	36700	32850	1852512	63850482250	00	0.00	N	5	-2550
45	20240715	36750	36100	39350	35100	1714988	63885848700	00	0.00	N	2	650
46	20240708	36100	39150	40200	35550	2226789	85381367650	00	0.00	N	5	-3450
47	20240701	39550	34650	40300	34500	4280152	163772237500	00	0.00	N	2	4750
48	20240624	34800	34400	36000	33450	979613	34062024950	00	0.00	N	2	400
49	20240617	34400	35150	38900	33900	1961127	70938585850	00	0.00	N	5	-900
50	20240610	35300	36500	37500	34650	1614807	57932815700	00	0.00	N	5	-1550
51	20240603	36850	35800	38200	35100	1153547	42592977150	00	0.00	N	2	1450
52	20240527	35400	34050	37500	33600	1600363	57781101900	00	0.00	N	2	1500
53	20240520	33900	34250	35850	33650	1064686	36896207850	00	0.00	N	5	-50
54	20240513	33950	35300	35350	33500	1059882	36301959700	00	0.00	N	5	-1250
55	20240507	35200	37200	38800	34800	1920099	71035468900	00	0.00	N	5	-1500
56	20240429	36700	37600	38100	36150	980326	36207330950	00	0.00	N	5	-350
57	20240422	37050	36450	38650	35150	2052297	75637368050	00	0.00	N	5	-50
58	20240415	37100	38300	38900	35500	2547325	95157122750	00	0.00	N	5	-1850
59	20240408	38950	42950	44850	38500	4320201	177436147100	00	0.00	N	5	-3150
60	20240401	42100	41650	42550	39900	4970176	206951690600	00	0.00	N	2	600
61	20240325	41500	36300	43400	35700	10572177	428239029850	00	0.00	N	2	5750
62	20240318	35750	34300	38000	33500	4203798	154292995900	00	0.00	N	2	1650
63	20240311	34100	33250	34700	33000	1280549	43472130450	00	0.00	N	3	0
64	20240304	34100	33500	35650	32050	3486453	118212947450	00	0.00	N	2	1300
65	20240226	32800	29250	33250	28200	2807242	88297203300	00	0.00	N	2	3000
66	20240219	29800	30700	30700	29600	853811	25649468850	00	0.00	N	5	-700
67	20240213	30500	30500	30650	28900	1317316	39263864050	00	0.00	N	3	0
68	20240205	30500	30950	31450	30100	665998	20396203050	00	0.00	N	5	-500
69	20240129	31000	31600	31850	30050	982233	30152165950	00	0.00	N	5	-700
70	20240122	31700	34700	34900	31500	1178967	38893788850	00	0.00	N	5	-2250
71	20240115	33950	32550	34300	31750	847871	27875680050	00	0.00	N	2	1450
72	20240108	32500	33250	33750	32200	853180	28072428150	00	0.00	N	5	-850
73	20240102	33350	33650	34900	33250	1019342	34532575800	00	0.00	N	5	-600
74	20231226	33950	33900	34400	33550	524780	17799682700	00	0.00	N	3	0
75	20231218	33950	33550	34700	33150	670695	22714108100	00	0.00	N	2	750
76	20231211	33200	32550	34100	32150	854499	28499292850	00	0.00	N	2	750
77	20231204	32450	33750	33850	31850	769990	25079085700	00	0.00	N	5	-850
78	20231127	33300	34700	35400	33000	1610197	53480845700	00	0.00	N	5	-1650
79	20231120	34950	35500	35500	34350	672673	23478492150	00	0.00	N	5	-550
80	20231113	35500	36500	36800	34600	1270643	45243603750	00	0.00	N	5	-150
81	20231106	35650	35000	36550	33750	1613113	56714335350	00	0.00	N	2	1450
82	20231030	34200	31850	34550	30000	1492516	48685880400	00	0.00	N	2	2450
83	20231023	31750	32000	33500	31350	881857	28462512000	00	0.00	N	5	-350
84	20231016	32100	33000	33550	31100	1034262	33367055400	00	0.00	N	5	-1200
85	20231010	33300	33200	34000	32150	928675	30865273200	00	0.00	N	2	400
86	20231004	32900	31350	33850	31000	580386	18937549950	00	0.00	N	2	900
87	20230925	32000	33500	33500	30750	490260	15786825900	00	0.00	N	5	-1500
88	20230918	33500	33550	34800	32000	938609	31429003050	00	0.00	N	5	-1100
89	20230911	34600	32500	34650	31550	1894991	62934794950	00	0.00	N	2	2100
90	20230904	32500	32450	32650	31550	982746	31515952350	00	0.00	N	2	300
91	20230828	32200	30950	32200	30100	1227024	37949684800	00	0.00	N	2	1400
92	20230821	30800	32400	32450	30200	1078863	33631060150	00	0.00	N	5	-1150
93	20230814	31950	30800	32550	30450	1442125	45402933000	00	0.00	N	2	1150
94	20230807	30800	35000	35550	30350	2321531	74670461200	00	0.00	N	5	-4550
95	20230731	35350	38050	38350	34000	2946303	106303943000	00	0.00	N	5	-2350
96	20230724	37700	33450	37700	32150	4805132	169917711650	00	0.00	N	2	3950
97	20230717	33750	32300	34900	31700	2473551	83223088450	00	0.00	N	2	1450
98	20230710	32300	30500	32900	30000	1391948	44235507250	00	0.00	N	2	1800
99	20230703	30500	33050	34200	30200	1351820	43745259650	00	0.00	N	5	-2300
100	20230626	32800	31750	33600	31250	1701922	55751436150	00	0.00	N	2	1200
101	20230619	31600	32150	32400	31000	1174078	37148575900	00	0.00	N	5	-500
102	20230612	32100	32300	33000	31350	1589047	51182141900	00	0.00	N	5	-50
103	20230605	32150	32650	32750	30850	1066474	34019474900	00	0.00	N	5	-450
104	20230530	32600	32850	33700	31350	1215860	39805581050	00	0.00	N	2	550
105	20230522	32050	32850	33750	31600	2146732	69593030300	00	0.00	N	5	-1300
106	20230515	33350	28550	33600	28150	2277200	71012046150	00	0.00	N	2	4650
107	20230508	28700	30150	30450	27900	1696854	48832128000	00	0.00	N	5	-1150
108	20230502	29850	30550	30700	29700	615788	18561291400	00	0.00	N	5	-600
109	20230424	30450	30550	31150	29400	1548340	46873046150	00	0.00	N	5	-100
110	20230417	30550	32250	32350	30150	2069461	64062261000	00	0.00	N	5	-1950
111	20230410	32500	34150	35000	32000	2045752	68015825100	00	0.00	N	5	-1750
112	20230403	34250	35050	35150	32700	2514689	84809270750	00	0.00	N	5	-800
113	20230327	35050	34250	36400	32950	2172640	75371492350	00	0.00	N	2	1400
114	20230320	33650	34200	35350	32100	2387665	80157547800	00	0.00	N	5	-600
115	20230313	34250	29800	34550	28850	2487550	79701033950	00	0.00	N	2	4300
116	20230306	29950	30350	31450	29500	862785	26240022850	00	0.00	N	5	-400
117	20230227	30350	30300	31650	29650	829594	25465998350	00	0.00	N	5	-450
118	20230220	30800	31800	32300	30500	856922	26945389000	00	0.00	N	5	-1050
119	20230213	31850	31750	32500	31050	895658	28545334900	00	0.00	N	2	50
120	20230206	31800	30900	32550	30750	1187796	37813076000	00	0.00	N	2	500
121	20230130	31300	30400	32250	29700	1641522	50651559250	00	0.00	N	2	1000
122	20230125	30300	29750	31300	29500	1014092	31018785250	00	0.00	N	2	1450
123	20230116	28850	28700	29800	28100	810224	23447306500	00	0.00	N	2	350
124	20230109	28500	29400	30150	28100	965536	27957304250	00	0.00	N	5	-650
125	20230102	29150	24900	29300	24300	1458021	40065341000	00	0.00	N	2	4400
126	20221226	24750	25600	26850	24500	819704	21049499000	00	0.00	N	5	-900
127	20221219	25650	27500	27750	25650	775832	20823916000	00	0.00	N	5	-1850
128	20221212	27500	27850	28850	27300	673414	18844781750	00	0.00	N	5	-900
129	20221205	28400	28100	28650	27250	691064	19310102150	00	0.00	N	2	400
130	20221128	28000	28100	29350	27550	680090	19232092750	00	0.00	N	5	-650
131	20221121	28650	29050	29150	27450	715010	20294466750	00	0.00	N	5	-350
132	20221114	29000	29200	30000	28250	1173093	34260540600	00	0.00	N	5	-150
133	20221107	29150	26700	30050	26550	2072328	59483533300	00	0.00	N	2	2850
134	20221031	26300	26700	27950	25700	1285568	34659897700	00	0.00	N	2	200
135	20221024	26100	26050	28000	26000	1699827	46026194700	00	0.00	N	2	600
136	20221017	25500	25750	26300	24550	1366133	34671312950	00	0.00	N	5	-550
137	20221011	26050	23100	26500	22750	1596536	39476431900	00	0.00	N	2	2050
138	20221004	24000	22900	24400	22850	997340	23530569100	00	0.00	N	2	1750
139	20220926	22250	23700	24500	21600	1309317	30238681450	00	0.00	N	5	-2250
140	20220919	24500	26450	27100	24300	1015002	25903906000	00	0.00	N	5	-1750
141	20220913	26250	26350	27150	25750	786891	20770625350	00	0.00	N	2	250
142	20220905	26000	26350	26900	25800	903332	23668344600	00	0.00	N	5	-650
143	20220829	26650	27200	28200	26400	1441918	39289828550	00	0.00	N	5	-1700
144	20220822	28350	28500	29050	27400	1440341	40318597450	00	0.00	N	5	-600
145	20220816	28950	29500	30200	28750	1211094	35566864450	00	0.00	N	5	-400
146	20220808	29350	30900	31650	28450	2538171	75161770200	00	0.00	N	5	-1650
147	20220801	31000	31550	31550	30100	1401289	42916461850	00	0.00	N	5	-500
148	20220725	31500	30900	32650	30750	1136403	35842127400	00	0.00	N	2	200
149	20220718	31300	29050	32200	28550	1965664	59873632500	00	0.00	N	2	2850
150	20220711	28450	28800	29000	27400	1706734	48066017110	00	0.00	N	5	-250
151	20220704	28700	28600	29500	28100	1710635	49294681100	00	0.00	N	3	0
152	20220627	28700	32000	32800	28500	1674895	51056423350	00	0.00	N	5	-2950
153	20220620	31650	34700	34850	30150	1627245	51918880650	00	0.00	N	5	-2850
154	20220613	34500	36650	36950	34050	1350913	47979372550	00	0.00	N	5	-3200
155	20220607	37700	39050	39100	37450	945117	35900747700	00	0.00	N	5	-1650
156	20220530	39350	39350	40500	38300	1158388	45454525000	00	0.00	N	2	750
157	20220523	38600	40950	41650	38100	1683939	66506431250	00	0.00	N	5	-2450
158	20220516	41050	40950	41900	39900	1774169	72608499500	00	0.00	N	2	500
159	20220509	40550	38000	41150	37100	2018541	79439309100	00	0.00	N	2	2350
160	20220502	38200	39250	41250	38200	1360314	54022474450	00	0.00	N	5	-1900
161	20220425	40100	39050	40200	38300	1489336	58420728750	00	0.00	N	2	400
162	20220418	39700	36450	41250	36250	3530220	141907541600	00	0.00	N	2	3000
163	20220411	36700	37000	38100	35600	915532	33796179500	00	0.00	N	5	-450
164	20220404	37150	37000	38500	36500	921937	34528019100	00	0.00	N	2	50
165	20220328	37100	38550	39200	37100	945961	35974916550	00	0.00	N	5	-1400
166	20220321	38500	37550	38850	37300	1209703	45995866700	00	0.00	N	2	1000
167	20220314	37500	35800	38200	34600	1393106	50787432950	00	0.00	N	2	1650
168	20220307	35850	36300	37300	35200	798482	28873291500	00	0.00	N	5	-1100
169	20220228	36950	35600	37800	35100	1250213	45538686150	00	0.00	N	2	950
170	20220221	36000	37150	38300	34850	2334340	86528730550	00	0.00	N	5	-1900
171	20220214	37900	36600	38300	35400	1352719	50089889950	00	0.00	N	2	650
172	20220207	37250	38350	38450	36800	1346654	50455408400	00	0.00	N	5	-1200
173	20220203	38450	38850	39200	37750	466181	17874546800	00	0.00	N	2	250
174	20220124	38200	38500	40000	36150	1705408	65402965000	00	0.00	N	5	-700
175	20220117	38900	40200	41150	38400	2086230	83006633750	00	0.00	N	5	-750
176	20220110	39650	39950	40300	38550	1159709	45732136150	00	0.00	N	5	-750
177	20220103	40400	42800	43600	39750	1817909	75343151250	00	0.00	N	5	-1900
178	20211227	42300	42900	43350	41600	1251621	53190874000	00	0.00	N	5	-400
179	20211220	42700	40450	43250	40200	1731699	72792501750	00	0.00	N	2	2100
180	20211213	40600	42250	42500	40200	1415036	58318067750	00	0.00	N	5	-1300
181	20211206	41900	42450	45600	41800	3118400	134486926550	00	0.00	N	5	-900
182	20211129	42800	38050	43200	38000	4132997	169973531700	00	0.00	N	2	3150
183	20211122	39650	39550	44300	39100	6824750	287707573800	00	0.00	N	2	1000
184	20211115	38650	36750	38700	36750	2587222	98217731000	00	0.00	N	2	2800
185	20211108	35850	38950	39000	34400	3085353	111592766100	00	0.00	N	5	-3700
186	20211101	39550	40700	41750	39350	1288825	52379645200	00	0.00	N	5	-900
187	20211025	40450	38600	42000	38200	1940485	78474019500	00	0.00	N	2	1650
188	20211018	38800	39850	40400	38150	1397699	54453061622	00	0.00	N	5	-550
189	20211012	39350	38250	40500	37500	1324405	51210279100	00	0.00	N	2	700
190	20211005	38650	37850	40250	37200	1568946	60496731850	00	0.00	N	5	-400
191	20210927	39050	42850	43650	39000	1935550	78881453400	00	0.00	N	5	-4250
192	20210923	43300	44800	45450	43100	717387	31651033250	00	0.00	N	5	-2100
193	20210913	45400	43400	45600	42400	2077799	91470872450	00	0.00	N	2	1850
194	20210906	43550	45200	45500	42100	1743717	75987546750	00	0.00	N	5	-1200
195	20210830	44750	45750	46200	44350	1492603	67391514650	00	0.00	N	5	-400
196	20210823	45150	40850	48650	40400	4696084	213435033900	00	0.00	N	2	4800
197	20210817	40350	43950	44700	40200	1991727	84527894350	00	0.00	N	5	-3250
198	20210809	43600	49100	51300	42850	4622437	218750256150	00	0.00	N	5	-5200
199	20210802	48800	46300	49950	46300	2148368	104234560050	00	0.00	N	2	2450
200	20210726	46350	48500	48500	46150	1184278	55732087650	00	0.00	N	5	-1850
201	20210719	48200	47250	49300	46200	1868956	89858566350	00	0.00	N	2	600
202	20210712	47600	47050	48550	46550	1516893	71896863250	00	0.00	N	2	600