KissMeData/014820/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	30500	32000	32350	30400	103580	3229820650	00	0.00	N	5	-1300
3	20250507	31800	33350	33350	31750	55254	1788489250	00	0.00	N	5	-1250
4	20250428	33050	33150	33900	32200	41490	1374091850	00	0.00	N	5	-250
5	20250421	33300	33350	34200	32650	72522	2421363650	00	0.00	N	2	150
6	20250414	33150	32900	34200	32600	47913	1589908800	00	0.00	N	2	200
7	20250407	32950	31500	33050	29200	93661	2907164425	00	0.00	N	2	50
8	20250331	32900	34450	34450	30850	104053	3366250000	00	0.00	N	5	-1500
9	20250324	34400	36900	36900	34350	51578	1839178125	00	0.00	N	5	-2100
10	20250317	36500	35950	37900	35300	102513	3752658200	00	0.00	N	2	1150
11	20250310	35350	36800	37000	34850	95648	3405245500	00	0.00	N	5	-1800
12	20250304	37150	36950	37950	35400	61213	2240657075	00	0.00	N	2	200
13	20250224	36950	38400	40450	36650	134263	5198508450	00	0.00	N	5	-1550
14	20250217	38500	37050	39400	36850	132062	5064375050	00	0.00	N	2	1450
15	20250210	37050	35600	37750	34750	119649	4343355600	00	0.00	N	2	1700
16	20250203	35350	37500	37550	34300	200989	7062328950	00	0.00	N	5	-2600
17	20250131	37950	38950	38950	37750	16844	640829250	00	0.00	N	5	-350
18	20250120	38300	41250	41950	38150	120619	4775284750	00	0.00	N	5	-2450
19	20250113	40750	39700	41750	39700	60851	2481095500	00	0.00	N	2	400
20	20250106	40350	41100	42350	40050	83045	3416357900	00	0.00	N	5	-750
21	20241230	41100	40600	41750	39150	46281	1868753750	00	0.00	N	2	500
22	20241223	40600	40500	42450	39600	102122	4169247050	00	0.00	N	2	500
23	20241216	40100	42200	43950	39800	105156	4389717200	00	0.00	N	5	-1900
24	20241209	42000	43100	43250	40150	142593	5960581600	00	0.00	N	5	-1000
25	20241202	43000	45500	47000	41200	131185	5745930500	00	0.00	N	5	-2500
26	20241125	45500	46500	47750	45300	131782	6150834500	00	0.00	N	5	-650
27	20241118	46150	41500	46900	41000	141769	6342228650	00	0.00	N	2	4650
28	20241111	41500	48500	48900	39750	288793	12746708800	00	0.00	N	5	-5550
29	20241104	47050	50600	53400	46450	367221	18088784900	00	0.00	N	5	-3550
30	20241028	50600	50400	52100	49000	274224	13874930350	00	0.00	N	2	300
31	20241021	50300	49350	51600	45650	333101	16229799550	00	0.00	N	2	850
32	20241014	49450	50900	52800	49200	370753	18871066150	00	0.00	N	5	-2050
33	20241007	51500	45450	54200	44850	896074	45057206250	00	0.00	N	2	8350
34	20240930	43150	44550	45500	43100	94887	4215876450	00	0.00	N	5	-950
35	20240923	44100	41450	44800	40850	141205	6092520250	00	0.00	N	2	3150
36	20240919	40950	41150	42050	40550	40829	1681868400	00	0.00	N	2	200
37	20240909	40750	37500	40850	37250	105417	4133168750	00	0.00	N	2	1950
38	20240902	38800	41900	43900	38300	214264	8939648400	00	0.00	N	5	-3100
39	20240826	41900	41650	42000	40200	79673	3274497900	00	0.00	N	2	950
40	20240819	40950	42400	43000	40350	107249	4502398050	00	0.00	N	5	-1450
41	20240812	42400	41700	43850	41300	100361	4243315950	00	0.00	N	2	700
42	20240805	41700	44400	45250	37050	300796	12181998600	00	0.00	N	5	-3350
43	20240729	45050	43300	47950	42250	295364	13382935750	00	0.00	N	2	2450
44	20240722	42600	45100	45100	41050	216247	9243135250	00	0.00	N	5	-2200
45	20240715	44800	48200	48200	43600	357054	15975100450	00	0.00	N	5	-3450
46	20240708	48250	45500	48500	44850	282095	13122511900	00	0.00	N	2	3200
47	20240701	45050	46400	46400	43450	448627	20100479200	00	0.00	N	5	-1900
48	20240624	46950	47900	52000	46850	588068	29270409600	00	0.00	N	5	-500
49	20240617	47450	45600	49900	45200	442549	21330969750	00	0.00	N	2	2100
50	20240610	45350	44300	49700	44100	599711	28297133300	00	0.00	N	2	400
51	20240603	44950	44000	45800	43000	280143	12507187050	00	0.00	N	2	950
52	20240527	44000	40750	44550	39000	429370	18070750200	00	0.00	N	2	3300
53	20240520	40700	42900	43100	39900	200902	8275538650	00	0.00	N	5	-1700
54	20240513	42400	43150	44500	42000	193462	8360580200	00	0.00	N	5	-800
55	20240507	43200	42000	45450	41050	277982	12106832150	00	0.00	N	2	1300
56	20240429	41900	40300	43600	40100	242378	10280719750	00	0.00	N	2	1600
57	20240422	40300	40200	42500	40200	271504	11190182650	00	0.00	N	2	500
58	20240415	39800	38650	41450	37100	318492	12506295150	00	0.00	N	2	800
59	20240408	39000	42100	42100	38150	364045	14445796450	00	0.00	N	5	-3300
60	20240401	42300	43000	45900	41000	734690	31838544500	00	0.00	N	5	-700
61	20240325	43000	47300	48000	42450	851957	38470539600	00	0.00	N	5	-4600
62	20240318	47600	44300	52200	44250	1414494	68433208500	00	0.00	N	2	4550
63	20240311	43050	42800	48450	40100	1706222	74800817600	00	0.00	N	5	-350
64	20240304	43400	35150	45850	34700	2563821	108659215200	00	0.00	N	2	8850
65	20240226	34550	36600	36800	34500	154088	5475693150	00	0.00	N	5	-2600
66	20240219	37150	35150	39200	34550	555378	20825443500	00	0.00	N	2	2450
67	20240213	34700	33250	35500	32100	200942	6842848000	00	0.00	N	2	1950
68	20240205	32750	31800	33350	31000	98034	3154212650	00	0.00	N	2	750
69	20240129	32000	31050	32200	30050	104177	3262042700	00	0.00	N	2	900
70	20240122	31100	34250	34250	30350	123233	3959101650	00	0.00	N	5	-2950
71	20240115	34050	32950	34800	32200	143266	4845658300	00	0.00	N	2	1100
72	20240108	32950	34000	34050	32600	95352	3179048500	00	0.00	N	5	-650
73	20240102	33600	34150	34800	32950	65880	2228448400	00	0.00	N	5	-900
74	20231226	34500	34100	35050	34000	55678	1929049150	00	0.00	N	2	400
75	20231218	34100	34000	35100	33300	154299	5330673400	00	0.00	N	5	-200
76	20231211	34300	34750	35050	33050	113587	3849693650	00	0.00	N	5	-550
77	20231204	34850	33300	35100	32550	172127	5870522850	00	0.00	N	2	1600
78	20231127	33250	32400	34500	31000	224224	7444170850	00	0.00	N	2	1400
79	20231120	31850	31150	32450	30750	61759	1955483300	00	0.00	N	2	750
80	20231113	31100	29700	31950	29700	63401	1962136100	00	0.00	N	2	1400
81	20231106	29700	30650	32050	29700	89441	2782015250	00	0.00	N	5	-100
82	20231030	29800	29600	29950	27600	99265	2840941350	00	0.00	N	2	250
83	20231023	29550	29550	30800	28100	102909	3027382150	00	0.00	N	5	-750
84	20231016	30300	31450	32250	29500	78568	2441586150	00	0.00	N	5	-1150
85	20231010	31450	30300	31950	29700	90397	2797939550	00	0.00	N	2	1100
86	20231004	30350	29200	30400	28750	85502	2504602850	00	0.00	N	2	350
87	20230925	30000	30450	31000	29000	87957	2641723750	00	0.00	N	5	-1050
88	20230918	31050	32900	33100	30450	147354	4662165700	00	0.00	N	5	-1900
89	20230911	32950	33650	33900	31300	244467	7924103650	00	0.00	N	5	-950
90	20230904	33900	34050	35200	33500	141248	4839735800	00	0.00	N	5	-50
91	20230828	33950	33700	35550	33700	136773	4731357700	00	0.00	N	2	150
92	20230821	33800	33950	34800	33550	147717	5039270650	00	0.00	N	5	-50
93	20230814	33850	37150	37150	33850	252684	8869867200	00	0.00	N	5	-3200
94	20230807	37050	38550	38600	36350	269052	9992762100	00	0.00	N	5	-1950
95	20230731	39000	39300	43000	38300	555722	22614013100	00	0.00	N	5	-600
96	20230724	39600	39700	43500	37300	1112984	45124123550	00	0.00	N	5	-100
97	20230717	39700	37000	40900	36600	506211	19585849300	00	0.00	N	2	2700
98	20230710	37000	35100	37300	35100	239371	8757092250	00	0.00	N	2	1550
99	20230703	35450	37100	38250	35000	400930	14689328200	00	0.00	N	5	-1650
100	20230626	37100	37550	40300	36500	359668	13562500900	00	0.00	N	5	-500
101	20230619	37600	40650	41000	37550	357775	14011575700	00	0.00	N	5	-3300
102	20230612	40900	41000	42800	40450	411038	17136046050	00	0.00	N	5	-350
103	20230605	41250	40800	41650	39900	254241	10383720850	00	0.00	N	2	550
104	20230530	40700	40100	40750	39650	145164	5831674450	00	0.00	N	2	850
105	20230522	39850	40900	42500	39750	315562	12953661700	00	0.00	N	5	-1000
106	20230515	40850	40900	41850	39750	244468	9972198050	00	0.00	N	5	-50
107	20230508	40900	43700	44850	40700	360510	15155074150	00	0.00	N	5	-1750
108	20230502	42650	42900	44250	42000	247702	10629050750	00	0.00	N	5	-250
109	20230424	42900	47300	47550	42500	582194	25953499600	00	0.00	N	5	-4550
110	20230417	47450	50700	59200	46850	1955474	105036970950	00	0.00	N	5	-1400
111	20230410	48850	47400	50800	44200	1202042	57453484600	00	0.00	N	2	1700
112	20230403	47150	43150	48000	40550	1438262	65587378300	00	0.00	N	2	4400
113	20230327	42750	42750	45800	42700	555487	24377937900	00	0.00	N	2	900
114	20230320	41850	39350	45100	38900	600871	25664411700	00	0.00	N	2	2550
115	20230313	39300	39350	43300	37850	364106	14731258900	00	0.00	N	5	-400
116	20230306	39700	45200	45300	38500	503146	21140877300	00	0.00	N	5	-2750
117	20230227	42450	38400	42450	37400	325723	12978963750	00	0.00	N	2	3900
118	20230220	38550	40650	41550	38250	143887	5712487100	00	0.00	N	5	-2100
119	20230213	40650	43100	43100	40400	117675	4877868650	00	0.00	N	5	-2700
120	20230206	43350	43000	44400	42100	114878	4974925550	00	0.00	N	2	350
121	20230130	43000	42300	44200	41800	147148	6352515200	00	0.00	N	2	1050
122	20230125	41950	41150	42200	40900	49266	2046928500	00	0.00	N	2	800
123	20230116	41150	40350	42350	39800	87892	3614798950	00	0.00	N	2	900
124	20230109	40250	39400	41350	38750	83305	3344683800	00	0.00	N	2	1350
125	20230102	38900	40400	40600	37150	110526	4304548850	00	0.00	N	5	-1700
126	20221226	40600	42150	43300	40450	106126	4457496200	00	0.00	N	5	-1950
127	20221219	42550	44400	45850	42300	110688	4896171350	00	0.00	N	5	-1850
128	20221212	44400	46650	48100	44400	119189	5452024650	00	0.00	N	5	-2500
129	20221205	46900	48850	49400	46650	86556	4165712500	00	0.00	N	5	-1900
130	20221128	48800	47800	53200	47400	229189	11711502400	00	0.00	N	2	950
131	20221121	47850	49600	49950	46350	77693	3701708950	00	0.00	N	5	-1700
132	20221114	49550	47550	51100	46950	87565	4317945750	00	0.00	N	2	2150
133	20221107	47400	47100	48300	45950	64383	3030074850	00	0.00	N	2	50
134	20221031	47350	46050	47650	44600	55294	2563448900	00	0.00	N	2	1350
135	20221024	46000	44750	46650	44500	46286	2110945850	00	0.00	N	2	1350
136	20221017	44650	44200	45150	42700	56556	2495242700	00	0.00	N	5	-100
137	20221011	44750	47000	47450	43000	53162	2353062300	00	0.00	N	5	-2700
138	20221004	47450	45900	48050	44900	47406	2199924800	00	0.00	N	2	1650
139	20220926	45800	48600	49100	43500	115233	5253944700	00	0.00	N	5	-2900
140	20220919	48700	50700	51300	48600	74173	3705130300	00	0.00	N	5	-2000
141	20220913	50700	51400	52900	50700	50609	2611542100	00	0.00	N	5	-300
142	20220905	51000	50600	51800	50200	46358	2359970700	00	0.00	N	2	100
143	20220829	50900	54400	55300	50500	117959	6165661400	00	0.00	N	5	-4700
144	20220822	55600	56800	57700	55300	62557	3525647600	00	0.00	N	5	-2300
145	20220816	57900	58500	60400	57500	107212	6325605200	00	0.00	N	5	-600
146	20220808	58500	57200	59300	56100	134096	7697141100	00	0.00	N	2	1400
147	20220801	57100	54400	59800	53700	231702	13332089200	00	0.00	N	2	2700
148	20220725	54400	53900	56800	53600	121510	6737298000	00	0.00	N	2	500
149	20220718	53900	53200	54700	51600	94400	4998813100	00	0.00	N	2	1400
150	20220711	52500	51800	53300	49200	116324	5937654750	00	0.00	N	2	600
151	20220704	51900	55400	55400	51900	93138	4964282800	00	0.00	N	5	-2700
152	20220627	54600	52600	55400	51800	107526	5794645800	00	0.00	N	2	2200
153	20220620	52400	51600	52900	49450	127080	6426940950	00	0.00	N	2	400
154	20220613	52000	51800	53200	49500	142472	7392487600	00	0.00	N	5	-1300
155	20220607	53300	55100	55100	52100	78995	4247510200	00	0.00	N	5	-1900
156	20220530	55200	56700	57300	54100	83280	4603378900	00	0.00	N	5	-1100
157	20220523	56300	57100	58400	55100	108502	6082237700	00	0.00	N	5	-500
158	20220516	56800	56900	57900	55300	107618	6123509300	00	0.00	N	5	-100
159	20220509	56900	55600	57300	53900	136858	7617144100	00	0.00	N	2	1400
160	20220502	55500	58500	59300	55500	149982	8606493300	00	0.00	N	5	-3900
161	20220425	59400	59100	61100	58100	153129	9086822600	00	0.00	N	5	-700
162	20220418	60100	59900	62200	58200	325042	19628041600	00	0.00	N	3	0
163	20220411	60100	60400	61000	57000	165455	9756924700	00	0.00	N	2	300
164	20220404	59800	57400	60300	56500	214069	12616838600	00	0.00	N	2	2500
165	20220328	57300	55000	59700	54200	225085	13088825000	00	0.00	N	2	2300
166	20220321	55000	56500	57000	54100	112830	6259843800	00	0.00	N	5	-1400
167	20220314	56400	57800	57800	52500	206866	11384198200	00	0.00	N	5	-1700
168	20220307	58100	56600	59600	54000	237779	13643625900	00	0.00	N	2	900
169	20220228	57200	52100	58100	51300	214542	11734683200	00	0.00	N	2	4000
170	20220221	53200	54100	54800	51200	222506	11801192900	00	0.00	N	5	-2200
171	20220214	55400	58400	59600	53100	283884	16099043000	00	0.00	N	5	-4400
172	20220207	59800	59600	65700	57100	887743	54689581000	00	0.00	N	2	2200
173	20220203	57600	53000	57800	52700	152411	8509461000	00	0.00	N	2	5600
174	20220124	52000	54400	55600	49800	208391	11000962100	00	0.00	N	5	-3000
175	20220117	55000	54800	58000	54700	373671	21219155500	00	0.00	N	2	200
176	20220110	54800	51200	56300	50500	328560	17698577300	00	0.00	N	2	3200
177	20220103	51600	50900	54000	49600	355759	18426584650	00	0.00	N	2	400
178	20211227	51200	52600	53100	50100	126052	6463825000	00	0.00	N	5	-1200
179	20211220	52400	52000	53700	50800	177779	9274884100	00	0.00	N	2	400
180	20211213	52000	52400	52900	50700	131169	6801558800	00	0.00	N	5	-400
181	20211206	52400	51500	55000	49950	305636	16032145650	00	0.00	N	2	900
182	20211129	51500	53500	55000	49750	337508	17646339550	00	0.00	N	5	-3500
183	20211122	55000	58200	59700	52700	613297	34181413500	00	0.00	N	5	-3000
184	20211115	58000	52100	63400	49300	815372	46293478200	00	0.00	N	2	6600
185	20211108	51400	49600	52100	47750	282658	14052479850	00	0.00	N	2	1400
186	20211101	50000	52100	54000	49900	234039	12182902550	00	0.00	N	5	-2100
187	20211025	52100	58300	58700	51900	330475	18201177800	00	0.00	N	5	-6000
188	20211018	58100	61500	66500	57400	598268	37066934600	00	0.00	N	5	-4000
189	20211012	62100	61700	63600	57100	337652	20491438700	00	0.00	N	2	1400
190	20211005	60700	58800	62700	55700	424708	25109692600	00	0.00	N	2	1100
191	20210927	59600	65500	67600	58800	429964	27145070100	00	0.00	N	5	-6200
192	20210923	65800	67000	67600	64100	160175	10583840300	00	0.00	N	5	-2200
193	20210913	68000	67400	71900	65900	893044	61771907400	00	0.00	N	2	600
194	20210906	67400	56100	69400	55800	1258460	80945485700	00	0.00	N	2	11300
195	20210830	56100	54500	59700	53100	818419	46114511200	00	0.00	N	2	1700
196	20210823	54400	48350	55000	47700	1354300	70023423900	00	0.00	N	2	6450
197	20210817	47950	42600	49850	41150	782252	36454991500	00	0.00	N	2	5550
198	20210809	42400	44150	44250	42350	109321	4725430250	00	0.00	N	5	-1800
199	20210802	44200	43550	44550	42850	85150	3729222900	00	0.00	N	2	1050
200	20210726	43150	45550	45650	42900	113320	5006367700	00	0.00	N	5	-2300
201	20210719	45450	45700	46300	44100	158276	7134462250	00	0.00	N	5	-600
202	20210712	46050	42700	49650	42700	727239	34258991400	00	0.00	N	2	3350