KissMeData/035720/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	39900	39100	40750	38600	15771585	623817807850	00	0.00	N	2	1150
3	20250210	38750	44500	46000	38400	26706843	1108876172350	00	0.00	N	5	-5750
4	20250203	44500	38350	45500	37750	52008266	2201263245500	00	0.00	N	2	6150
5	20250131	38350	36100	39000	36100	6846406	260138650100	00	0.00	N	2	2600
6	20250120	35750	36400	37050	35700	5973841	216321435550	00	0.00	N	5	-650
7	20250113	36400	36200	38150	36200	6850809	252234469050	00	0.00	N	5	-150
8	20250106	36550	37800	39900	36400	10244930	387307536700	00	0.00	N	5	-1500
9	20241230	38050	38800	39250	37000	4473144	170973351100	00	0.00	N	5	-800
10	20241223	38850	41000	41000	38350	6401079	251373897900	00	0.00	N	5	-1950
11	20241216	40800	47000	47050	40350	12123528	522703525500	00	0.00	N	5	-5100
12	20241209	45900	43050	46450	42050	17459510	772063670750	00	0.00	N	2	1400
13	20241202	44500	40550	47100	40150	34436922	1524432030200	00	0.00	N	2	4400
14	20241125	40100	36400	40900	35850	11260250	433676116600	00	0.00	N	2	4050
15	20241118	36050	33800	36450	33800	5999217	212849037650	00	0.00	N	2	2000
16	20241111	34050	35050	35100	32550	7308644	245775273800	00	0.00	N	5	-950
17	20241104	35000	36250	37950	34800	5566454	202820063600	00	0.00	N	5	-1150
18	20241028	36150	36450	38050	36150	3932696	145561218800	00	0.00	N	5	-350
19	20241021	36500	38750	39800	36100	5862087	223271512072	00	0.00	N	5	-2000
20	20241014	38500	37400	38700	36250	6405321	240652004866	00	0.00	N	2	1100
21	20241007	37400	36700	37550	36150	4876029	180885526000	00	0.00	N	2	700
22	20240930	36700	37050	37550	35500	3719069	135639973125	00	0.00	N	2	50
23	20240923	36650	35000	36900	34800	4331128	156177838850	00	0.00	N	2	1750
24	20240919	34900	36400	36450	34900	2168503	76709316300	00	0.00	N	5	-700
25	20240909	35600	33050	35800	32900	5732025	198618624525	00	0.00	N	2	1600
26	20240902	34000	37350	37400	33850	7420260	260570742950	00	0.00	N	5	-3200
27	20240826	37200	37550	38900	36750	6260963	236543356350	00	0.00	N	5	-250
28	20240819	37450	36650	37800	36350	5357097	198320469850	00	0.00	N	2	900
29	20240812	36550	37100	37700	36200	4792737	176389118850	00	0.00	N	5	-450
30	20240805	37000	39550	39600	35350	10857965	410110281500	00	0.00	N	5	-2550
31	20240729	39550	39850	40150	38750	4741316	187362998300	00	0.00	N	5	-250
32	20240722	39800	41350	41600	38100	10181460	405073196950	00	0.00	N	5	-1550
33	20240715	41350	42550	42900	40300	5925306	244659752800	00	0.00	N	5	-900
34	20240708	42250	41500	44000	41200	7257071	308615860350	00	0.00	N	2	750
35	20240701	41500	40300	41800	39950	5410993	219507035050	00	0.00	N	2	850
36	20240624	40650	42800	42950	40350	5882908	242797765140	00	0.00	N	5	-2500
37	20240617	43150	43500	43750	41800	6517987	277990542450	00	0.00	N	5	-750
38	20240610	43900	43700	44200	42750	6300773	273769505400	00	0.00	N	5	-350
39	20240603	44250	43350	45150	43300	3190090	141862278150	00	0.00	N	2	950
40	20240527	43300	44600	46600	43000	6645698	294617455050	00	0.00	N	5	-1150
41	20240520	44450	46800	46800	44400	5482309	249554806800	00	0.00	N	5	-2000
42	20240513	46450	47700	47750	46400	4549255	213778487400	00	0.00	N	5	-1350
43	20240507	47800	49900	50600	47650	5610716	275669007950	00	0.00	N	5	-1400
44	20240429	49200	47650	50300	47600	4227829	205858697000	00	0.00	N	2	1900
45	20240422	47300	49450	49700	47050	4652981	222699147350	00	0.00	N	5	-1300
46	20240415	48600	47100	50200	46600	6436010	308035067700	00	0.00	N	2	750
47	20240408	47850	48850	50100	47650	4734700	229796024500	00	0.00	N	5	-900
48	20240401	48750	54100	54500	48200	9183129	466424020250	00	0.00	N	5	-4950
49	20240325	53700	53400	55700	53100	4493389	244863984100	00	0.00	N	2	100
50	20240318	53600	54200	54300	51700	5395884	286329295000	00	0.00	N	5	-500
51	20240311	54100	53200	56000	52700	6242153	342427878100	00	0.00	N	2	900
52	20240304	53200	53600	54900	51400	7363495	389552945100	00	0.00	N	5	-100
53	20240226	53300	57500	58000	53000	6413873	353716227700	00	0.00	N	5	-3800
54	20240219	57100	58800	60000	56600	6498735	379002709600	00	0.00	N	5	-1300
55	20240213	58400	54000	61400	53200	14353040	846241524300	00	0.00	N	2	4400
56	20240205	54000	57000	57400	53600	5336574	291265736700	00	0.00	N	5	-2300
57	20240129	56300	56600	57200	51500	8987424	488366083000	00	0.00	N	5	-300
58	20240122	56600	58300	58900	54700	6685005	378816477500	00	0.00	N	5	-1000
59	20240115	57600	60500	61800	55900	10955234	641707255100	00	0.00	N	5	-2800
60	20240108	60400	55800	61900	55800	14009833	836013138200	00	0.00	N	2	4600
61	20240102	55800	54300	57900	54000	8845543	501423167750	00	0.00	N	2	1500
62	20231226	54300	52100	54300	52100	2878004	153034547700	00	0.00	N	2	1500
63	20231218	52800	55000	55000	52000	6175323	329917468200	00	0.00	N	5	-2100
64	20231211	54900	52000	55000	50700	10595020	566840280200	00	0.00	N	2	3200
65	20231204	51700	49800	52000	49750	6171698	314159770400	00	0.00	N	2	2000
66	20231127	49700	50800	51300	49300	6906913	347633098100	00	0.00	N	5	-800
67	20231120	50500	47250	51000	47000	8286265	410667719100	00	0.00	N	2	3000
68	20231113	47500	45800	48450	44900	8509091	401509429150	00	0.00	N	2	1850
69	20231106	45650	43000	46500	42300	13589295	602987657750	00	0.00	N	2	4350
70	20231030	41300	37650	41550	37450	9559706	373651399700	00	0.00	N	2	3550
71	20231023	37750	38200	39700	37300	10143830	389135949050	00	0.00	N	5	-1300
72	20231016	39050	43250	44050	38850	7577025	311789324550	00	0.00	N	5	-4150
73	20231010	43200	42100	44000	41200	4580490	195974656300	00	0.00	N	2	1150
74	20231004	42050	43050	43100	40600	5501929	230081882800	00	0.00	N	5	-1900
75	20230925	43950	44900	45250	43150	4151770	183114856300	00	0.00	N	5	-1100
76	20230918	45050	48550	49200	44800	6972895	326492470650	00	0.00	N	5	-3800
77	20230911	48850	48250	48900	47300	7682477	369987868821	00	0.00	N	2	600
78	20230904	48250	48900	49600	48000	4569848	222852375564	00	0.00	N	5	-700
79	20230828	48950	48550	49400	47800	5798121	281193795850	00	0.00	N	2	850
80	20230821	48100	48500	50100	47600	6552695	320029154050	00	0.00	N	5	-350
81	20230814	48450	51700	52000	48200	5212650	259629856400	00	0.00	N	5	-3150
82	20230807	51600	51700	54000	50600	8599537	451974238000	00	0.00	N	5	-200
83	20230731	51800	50900	55300	50000	17534617	935285275500	00	0.00	N	2	1200
84	20230724	50600	50100	51400	46650	11932103	584748985950	00	0.00	N	3	0
85	20230717	50600	52400	53200	49750	6925730	355160488250	00	0.00	N	5	-2200
86	20230710	52800	49850	52800	49450	7795853	400460382950	00	0.00	N	2	2950
87	20230703	49850	49300	51500	48700	10951362	548743328900	00	0.00	N	2	750
88	20230626	49100	49000	50300	48400	7422856	366213685500	00	0.00	N	5	-600
89	20230619	49700	53400	53400	49550	9017484	461581012900	00	0.00	N	5	-3900
90	20230612	53600	56900	57200	53400	8486844	468453749800	00	0.00	N	5	-2800
91	20230605	56400	57600	58000	56300	5514644	313949014600	00	0.00	N	5	-800
92	20230530	57200	57000	57500	56000	5830695	329566619100	00	0.00	N	2	600
93	20230522	56600	57900	58200	56300	5147350	294560504100	00	0.00	N	5	-1300
94	20230515	57900	56500	58800	55600	6326193	362215524500	00	0.00	N	2	1300
95	20230508	56600	57500	58700	55600	7025326	401364846900	00	0.00	N	5	-600
96	20230502	57200	58200	58900	56000	4460140	256342047700	00	0.00	N	5	-900
97	20230424	58100	57300	59100	55300	8641474	492091026000	00	0.00	N	2	200
98	20230417	57900	60200	60800	57200	6822609	401475246500	00	0.00	N	5	-2600
99	20230410	60500	58300	61000	57100	9830973	580675263500	00	0.00	N	2	1900
100	20230403	58600	61400	61600	58100	8600724	513625473100	00	0.00	N	5	-2500
101	20230327	61100	61500	61800	59800	7414073	448197723300	00	0.00	N	5	-300
102	20230320	61400	60200	62900	60200	8398206	516523298900	00	0.00	N	2	1200
103	20230313	60200	60300	62400	58100	13433114	807957108800	00	0.00	N	2	2100
104	20230306	58100	61200	63800	57500	11986481	725663847200	00	0.00	N	5	-2900
105	20230227	61000	61400	63400	60800	6371486	393645636700	00	0.00	N	5	-800
106	20230220	61800	63400	64700	61500	7530339	473198481200	00	0.00	N	5	-1500
107	20230213	63300	66700	66800	62400	13659763	879807620400	00	0.00	N	5	-4300
108	20230206	67600	66500	71300	64900	17385492	1183138523700	00	0.00	N	2	400
109	20230130	67200	64800	67500	61200	13822062	891443680000	00	0.00	N	2	2500
110	20230125	64700	62500	65500	61700	6264511	398485406305	00	0.00	N	2	3500
111	20230116	61200	62300	65000	60200	10897363	679972187600	00	0.00	N	5	-800
112	20230109	62000	58700	63400	58300	12652250	774704123700	00	0.00	N	2	4800
113	20230102	57200	53600	58200	51400	9016056	501343833600	00	0.00	N	2	4100
114	20221226	53100	53400	55300	52700	4802867	258431787500	00	0.00	N	5	-300
115	20221219	53400	53900	56400	53100	6303730	344078340300	00	0.00	N	5	-1000
116	20221212	54400	57700	59700	53100	9998465	566569026100	00	0.00	N	5	-3700
117	20221205	58100	57200	59000	54900	8226628	469114053400	00	0.00	N	2	1200
118	20221128	56900	55800	59600	54100	8611899	489643301176	00	0.00	N	2	800
119	20221121	56100	57500	58300	54100	9250214	521569766700	00	0.00	N	5	-1600
120	20221114	57700	59300	60200	57300	13704629	803291018200	00	0.00	N	5	-1000
121	20221107	58700	50500	61000	49700	30650065	1684582773450	00	0.00	N	2	8400
122	20221031	50300	49600	53100	48700	16537466	837337405950	00	0.00	N	2	1550
123	20221024	48750	50000	50600	47200	11218171	546632762700	00	0.00	N	5	-100
124	20221017	48850	48000	52200	46500	28132091	1369740882450	00	0.00	N	5	-2550
125	20221011	51400	49350	51500	47300	10949604	542578928900	00	0.00	N	2	500
126	20221004	50900	57700	58100	50500	10716861	578211115300	00	0.00	N	5	-6200
127	20220926	57100	60100	61000	55000	10273128	595882940000	00	0.00	N	5	-3900
128	20220919	61000	67100	67300	60900	6447308	407300970450	00	0.00	N	5	-5900
129	20220913	66900	69100	70800	66300	5839036	398933390100	00	0.00	N	5	-1100
130	20220905	68000	69800	70800	67000	4572629	313639382200	00	0.00	N	5	-2200
131	20220829	70200	72800	73700	70000	6261339	451805062300	00	0.00	N	5	-5800
132	20220822	76000	75600	77200	74200	5760630	434395380600	00	0.00	N	5	-700
133	20220816	76700	83000	83200	76400	6285149	497276812200	00	0.00	N	5	-5800
134	20220808	82500	80600	84300	80100	7632959	627688264600	00	0.00	N	2	1300
135	20220801	81200	74800	83100	71500	13903633	1082171758276	00	0.00	N	2	6400
136	20220725	74800	71600	75400	71200	6049905	442563474500	00	0.00	N	2	2700
137	20220718	72100	71100	75600	70600	7243965	529631292400	00	0.00	N	2	2000
138	20220711	70100	71900	73400	69400	6421074	456392130900	00	0.00	N	5	-1700
139	20220704	71800	67300	75000	66200	8891306	642157941000	00	0.00	N	2	4500
140	20220627	67300	72400	72900	66600	6895122	484661131400	00	0.00	N	5	-4200
141	20220620	71500	72300	72900	66700	10206742	708927499500	00	0.00	N	5	-700
142	20220613	72200	77800	78200	70200	12461102	923777992400	00	0.00	N	5	-7900
143	20220607	80100	84500	84800	80000	6854480	559052700100	00	0.00	N	5	-5600
144	20220530	85700	82800	87400	82600	7781044	657382055700	00	0.00	N	2	4000
145	20220523	81700	82700	83500	80300	5830221	477420615700	00	0.00	N	5	-1300
146	20220516	83000	83300	84300	80000	7107325	585195439700	00	0.00	N	2	1200
147	20220509	81800	84000	85400	80300	9791598	811067246200	00	0.00	N	5	-2500
148	20220502	84300	88400	91900	84100	8619782	750234994600	00	0.00	N	5	-5600
149	20220425	89900	90400	91700	87600	6597398	590902828200	00	0.00	N	5	-2100
150	20220418	92000	94500	96500	91400	5855268	548728189100	00	0.00	N	5	-3400
151	20220411	95400	97100	97100	92100	7754660	736176237600	00	0.00	N	5	-2600
152	20220404	98000	105500	108000	96500	10239165	1044870590100	00	0.00	N	5	-8000
153	20220328	106000	105000	108000	102500	6198357	654259876500	00	0.00	N	2	1000
154	20220321	105000	108500	110000	103000	11662643	1233825757500	00	0.00	N	5	-3500
155	20220314	108500	102500	109000	101000	13696182	1444399295000	00	0.00	N	2	7000
156	20220307	101500	93400	102000	89600	12627440	1225242712350	00	0.00	N	2	6800
157	20220228	94700	94100	97300	93100	7626198	724643651000	00	0.00	N	2	300
158	20220221	94400	90100	95000	89300	12365583	1144503797200	00	0.00	N	2	3000
159	20220214	91400	90300	92500	87500	13806860	1243820191028	00	0.00	N	5	-300
160	20220207	91700	87300	93600	85000	16309050	1447486472150	00	0.00	N	2	4600
161	20220203	87100	87100	88300	84500	4989322	431226134300	00	0.00	N	2	2100
162	20220124	85000	90900	92100	82200	13822502	1195944694400	00	0.00	N	5	-6800
163	20220117	91800	92900	94400	87300	14787036	1348263857400	00	0.00	N	5	-2100
164	20220110	93900	100000	100500	93600	18318698	1763258520900	00	0.00	N	5	-6100
165	20220103	100000	113500	117000	99800	20433784	2141463826500	00	0.00	N	5	-12500
166	20211227	112500	114000	117500	112500	6502138	740114455000	00	0.00	N	5	-2000
167	20211220	114500	116500	117000	112500	7991248	911903810500	00	0.00	N	5	-3000
168	20211213	117500	123000	123000	117000	6627514	788136317788	00	0.00	N	5	-5000
169	20211206	122500	122500	123500	120000	8297557	1003798904000	00	0.00	N	5	-1000
170	20211129	123500	123000	125500	120000	10838277	1328250041000	00	0.00	N	5	-2000
171	20211122	125500	127000	129000	123500	10368910	1309546476000	00	0.00	N	5	-1500
172	20211115	127000	127000	130000	123000	8037435	1018439850500	00	0.00	N	3	0
173	20211108	127000	128500	128500	121500	11672712	1460996090500	00	0.00	N	5	-1500
174	20211101	128500	126000	131000	123500	14473526	1850406577500	00	0.00	N	2	3000
175	20211025	125500	126500	130000	123000	8698729	1099163814340	00	0.00	N	5	-2000
176	20211018	127500	123000	130500	120500	15149013	1918862319700	00	0.00	N	2	5500
177	20211012	122000	117000	123500	113000	12765732	1508821910652	00	0.00	N	2	4500
178	20211005	117500	114500	121500	110500	18573733	2147893866291	00	0.00	N	2	1000
179	20210927	116500	120000	122500	114500	17232895	2037444692900	00	0.00	N	5	-3000
180	20210923	119500	116500	121000	114000	11642376	1365396889670	00	0.00	N	3	0
181	20210913	119500	126500	130000	118000	46228030	5667922525018	00	0.00	N	5	-10500
182	20210906	130000	156000	156500	126000	44328362	6047833458528	00	0.00	N	5	-26500
183	20210830	156500	152000	157500	150500	10301760	1588044175100	00	0.00	N	2	6500
184	20210823	150000	146000	153500	144500	11402753	1700848939000	00	0.00	N	2	6000
185	20210817	144000	146000	149000	141000	11633626	1683435093250	00	0.00	N	5	-2000
186	20210809	146000	145500	149000	144000	12082357	1767133110690	00	0.00	N	2	500
187	20210802	145500	147000	151500	143000	14415723	2112842822000	00	0.00	N	5	-1500
188	20210726	147000	151500	153000	145500	13969913	2069736733000	00	0.00	N	5	-2500
189	20210719	149500	155500	155500	142500	31547658	4705310061400	00	0.00	N	5	-7500
190	20210712	157000	161000	164500	157000	17704850	2831823075500	00	0.00	N	5	-3500