KissMeData/033100/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	38250	36650	38950	35600	701926	26258586100	00	0.00	N	2	1400
3	20250304	36850	37500	39400	36650	665534	25348365675	00	0.00	N	5	-1600
4	20250224	38450	40550	41050	38300	881676	34913374850	00	0.00	N	5	-2550
5	20250217	41000	41500	43950	40800	1508753	63479485750	00	0.00	N	5	-900
6	20250210	41900	42600	44400	41700	1814958	77877427350	00	0.00	N	5	-1900
7	20250203	43800	53300	55200	43500	5271824	246949604250	00	0.00	N	5	-11700
8	20250131	55500	55500	57700	55000	816489	45854472100	00	0.00	N	5	-5500
9	20250120	61000	57800	64200	54200	4346520	257071509700	00	0.00	N	2	3600
10	20250113	57400	51200	60000	49700	7132853	394160780950	00	0.00	N	2	8550
11	20250106	48850	48600	51200	47500	1387739	67825631350	00	0.00	N	2	800
12	20241230	48050	44600	48100	44150	725142	34042327000	00	0.00	N	2	2650
13	20241223	45400	44400	51800	44400	2515791	119959392950	00	0.00	N	2	2250
14	20241216	43150	45050	46300	42700	1086222	48775325050	00	0.00	N	5	-1200
15	20241209	44350	37300	45750	36550	1934215	80623859750	00	0.00	N	2	5400
16	20241202	38950	41600	42000	38150	1562472	62527327800	00	0.00	N	5	-2150
17	20241125	41100	44800	47550	41000	1717994	76711515750	00	0.00	N	5	-3350
18	20241118	44450	44400	47200	43500	1596832	71743559500	00	0.00	N	2	600
19	20241111	43850	60500	62900	42300	5535266	275526666900	00	0.00	N	5	-16650
20	20241104	60500	52200	64200	51100	3268806	192253905900	00	0.00	N	2	9100
21	20241028	51400	54900	55400	50600	892080	47194963400	00	0.00	N	5	-3300
22	20241021	54700	59200	61600	53200	1727558	97661595200	00	0.00	N	5	-4200
23	20241014	58900	59600	63200	58100	1577721	96075515200	00	0.00	N	5	-700
24	20241007	59600	61000	63900	58800	1091359	67257649500	00	0.00	N	5	-200
25	20240930	59800	59400	60600	57200	592244	34947690700	00	0.00	N	5	-100
26	20240923	59900	60200	63700	58900	1793400	110098092000	00	0.00	N	2	300
27	20240919	59600	57600	63000	57300	1722282	103411419900	00	0.00	N	2	3200
28	20240909	56400	43350	58100	43200	4409541	228587562450	00	0.00	N	2	11650
29	20240902	44750	56100	57600	43850	2801331	138016121800	00	0.00	N	5	-11350
30	20240826	56100	63700	64300	54500	2527026	145636547100	00	0.00	N	5	-6800
31	20240819	62900	68000	69300	62400	2391115	157460323200	00	0.00	N	5	-5100
32	20240812	68000	74300	75000	63500	2948018	199637219900	00	0.00	N	5	-5400
33	20240805	73400	65700	76300	57700	4143607	287793773800	00	0.00	N	2	4500
34	20240729	68900	83300	84400	68500	3868966	291919440200	00	0.00	N	5	-12200
35	20240722	81100	85700	98000	79600	5678612	505790296800	00	0.00	N	5	-6800
36	20240715	87900	95500	99500	84100	3009754	278841615100	00	0.00	N	5	-6100
37	20240708	94000	85900	100700	85700	5600878	533803434989	00	0.00	N	2	7900
38	20240701	86100	90500	91500	80600	5469245	471363192500	00	0.00	N	5	-5400
39	20240624	91500	85000	93700	78100	6959034	596439100100	00	0.00	N	2	7000
40	20240617	84500	70000	89400	67200	8065481	631360523800	00	0.00	N	2	14500
41	20240610	70000	61100	75600	60800	6554930	457214901700	00	0.00	N	2	7800
42	20240603	62200	74500	74900	61400	2968748	198006993600	00	0.00	N	5	-11300
43	20240527	73500	72700	78900	68100	5166016	380826754700	00	0.00	N	2	1500
44	20240520	72000	69000	74400	62300	6472946	452260378500	00	0.00	N	2	4200
45	20240513	67800	75800	80700	65000	7290800	515101970900	00	0.00	N	5	-7100
46	20240507	74900	65000	77200	63700	9140767	643906926100	00	0.00	N	2	11200
47	20240429	63700	63400	67900	60600	7674116	492736532100	00	0.00	N	2	1300
48	20240422	62400	49050	66700	44600	16806486	958923706600	00	0.00	N	2	12200
49	20240415	50200	50000	52600	42550	9810997	467855261950	00	0.00	N	5	-600
50	20240408	50800	47450	56500	47050	7286094	369709202150	00	0.00	N	2	2300
51	20240401	48500	43200	55500	42800	14480699	709682461100	00	0.00	N	2	4800
52	20240325	43700	33150	49450	32450	16472233	686330610850	00	0.00	N	2	10600
53	20240318	33100	33150	35350	32250	4967731	166458397450	00	0.00	N	2	650
54	20240311	32450	32350	35950	30250	8194506	267329198750	00	0.00	N	5	-100
55	20240304	32550	21750	33850	21750	21125619	609533416950	00	0.00	N	2	11600
56	20240226	20950	22300	23100	20600	1096309	23860438150	00	0.00	N	5	-1150
57	20240219	22100	20700	22100	20250	1086562	23232820850	00	0.00	N	2	1400
58	20240213	20700	20350	21600	20200	694574	14522715150	00	0.00	N	2	500
59	20240205	20200	21900	22650	20000	2051533	43491447600	00	0.00	N	5	-1600
60	20240129	21800	21800	22000	19860	1244678	25943477500	00	0.00	N	5	-200
61	20240122	22000	22250	23000	21500	1080311	23998449950	00	0.00	N	5	-50
62	20240115	22050	23050	23400	21150	1663007	37006165350	00	0.00	N	5	-550
63	20240108	22600	22550	23250	21900	1154109	25935204200	00	0.00	N	2	200
64	20240102	22400	20350	23000	19960	2554730	56559772990	00	0.00	N	2	2350
65	20231226	20050	20050	20650	19460	652848	12900924290	00	0.00	N	5	-50
66	20231218	20100	20700	21300	20100	983893	20315297950	00	0.00	N	5	-450
67	20231211	20550	19170	21000	19170	1193678	23885367850	00	0.00	N	2	1390
68	20231204	19160	21200	21200	18650	1803336	35100639480	00	0.00	N	5	-2040
69	20231127	21200	22900	22950	20700	1228920	26517612300	00	0.00	N	5	-1500
70	20231120	22700	22100	23500	21600	1488898	33305473150	00	0.00	N	2	800
71	20231113	21900	25050	25050	21750	2655722	60472862100	00	0.00	N	5	-2500
72	20231106	24400	21750	24550	21450	1421831	32623142500	00	0.00	N	2	2600
73	20231030	21800	21400	22450	20550	1060219	22807111500	00	0.00	N	2	500
74	20231023	21300	23400	24000	21100	1688511	37231872500	00	0.00	N	5	-2400
75	20231016	23700	25200	26950	22050	1771275	43819838650	00	0.00	N	5	-1850
76	20231010	25550	24400	25650	24050	804368	20065788650	00	0.00	N	2	1150
77	20231004	24400	24300	24850	23250	638433	15308658700	00	0.00	N	2	150
78	20230925	24250	24350	24600	22350	794729	18648123350	00	0.00	N	3	0
79	20230918	24250	24900	25450	22700	1046667	25175878450	00	0.00	N	5	-450
80	20230911	24700	24550	25750	22850	1723779	42120993750	00	0.00	N	2	150
81	20230904	24550	25650	26800	23150	1107234	27625503600	00	0.00	N	5	-1100
82	20230828	25650	25350	27800	24500	1975882	51723114150	00	0.00	N	2	350
83	20230821	25300	23550	25750	22850	1491275	36707308700	00	0.00	N	2	1750
84	20230814	23550	24800	24800	21950	1765547	41759775850	00	0.00	N	5	-950
85	20230807	24500	20750	26500	20700	3949987	93570698750	00	0.00	N	2	3800
86	20230731	20700	20900	22550	20000	2531723	53622484520	00	0.00	N	2	870
87	20230724	19830	20050	22700	18480	2437849	49337477160	00	0.00	N	5	-130
88	20230717	19960	20300	20750	19260	1260819	25201325140	00	0.00	N	5	-540
89	20230710	20500	20750	22050	20100	1618458	33725220100	00	0.00	N	2	150
90	20230703	20350	19750	21100	19520	2617651	53317391020	00	0.00	N	2	1170
91	20230626	19180	17320	19300	16590	2015228	36229690410	00	0.00	N	2	1980
92	20230619	17200	18680	18910	17170	1162471	20804657490	00	0.00	N	5	-850
93	20230612	18050	18200	18400	16970	1725912	30205240790	00	0.00	N	2	40
94	20230605	18010	16930	18250	16820	2750358	48475840220	00	0.00	N	2	1190
95	20230530	16820	15000	17230	14730	2529635	41377970630	00	0.00	N	2	1850
96	20230522	14970	14770	15810	14550	987413	15100288320	00	0.00	N	2	300
97	20230515	14670	15660	15730	14380	1666829	24829929820	00	0.00	N	5	-970
98	20230508	15640	16830	17400	15180	2162224	35112016530	00	0.00	N	5	-1060
99	20230502	16700	15530	16910	15510	1198092	19605477180	00	0.00	N	2	1200
100	20230424	15500	15900	16850	14820	2320163	37019465390	00	0.00	N	5	-500
101	20230417	16000	15840	18490	15420	5229629	87217306890	00	0.00	N	2	370
102	20230410	15630	13450	16320	12660	3811885	55585996140	00	0.00	N	2	2630
103	20230403	13000	12580	14000	12420	2375866	31728832100	00	0.00	N	2	640
104	20230327	12360	11930	12540	11660	936037	11402078450	00	0.00	N	2	440
105	20230320	11920	12070	12970	11680	1320561	16332015680	00	0.00	N	5	-210
106	20230313	12130	12470	12550	11570	1425305	17292569210	00	0.00	N	5	-140
107	20230306	12270	13150	13200	12180	1405692	17854284140	00	0.00	N	5	-830
108	20230227	13100	10940	13230	10720	3483539	43021592020	00	0.00	N	2	2230
109	20230220	10870	10120	11590	10120	1965946	21554167300	00	0.00	N	2	760
110	20230213	10110	10300	10750	9990	1215123	12473525350	00	0.00	N	5	-10
111	20230206	10120	11150	11670	9800	2150701	22943129220	00	0.00	N	5	-980
112	20230130	11100	10720	11700	10410	1638622	18164649060	00	0.00	N	2	490
113	20230125	10610	9990	10810	9750	1079958	11144017140	00	0.00	N	2	840
114	20230116	9770	10300	10700	9640	1663738	16648583450	00	0.00	N	5	-530
115	20230109	10300	9890	10700	9660	1539592	15691004470	00	0.00	N	2	470
116	20230102	9830	11200	11350	9640	2038289	20905164960	00	0.00	N	5	-1420
117	20221226	11250	11050	12200	10900	2050396	23540210450	00	0.00	N	2	100
118	20221219	11150	11750	12300	10650	1651940	19223049350	00	0.00	N	5	-700
119	20221212	11850	11600	12100	11050	1516589	17641686950	00	0.00	N	2	200
120	20221205	11650	11350	12250	11100	1239508	14496785850	00	0.00	N	2	300
121	20221128	11350	12150	12200	11050	1737252	20091177950	00	0.00	N	5	-650
122	20221121	12000	11000	12350	10600	2961862	34449160600	00	0.00	N	2	1050
123	20221114	10950	10000	11700	9710	3992504	43608309940	00	0.00	N	2	980
124	20221107	9970	10250	10650	9500	3493876	35003313860	00	0.00	N	5	-380
125	20221031	10350	9020	10750	9000	3603505	36178057030	00	0.00	N	2	1360
126	20221024	8990	9060	9360	8670	1003055	9035467890	00	0.00	N	2	50
127	20221017	8940	9470	9800	8900	2087869	19473213390	00	0.00	N	5	-740
128	20221011	9680	9620	9970	9320	1503696	14541680450	00	0.00	N	5	-60
129	20221004	9740	9600	10400	9390	3102091	30788282690	00	0.00	N	2	200
130	20220926	9540	9010	9680	8020	3631968	32719587210	00	0.00	N	2	360
131	20220919	9180	8720	9640	8600	2322422	21134666130	00	0.00	N	2	390
132	20220913	8790	10000	10100	8770	4624774	43387483070	00	0.00	N	5	-1310
133	20220905	10100	8720	10400	8330	10322853	97827481180	00	0.00	N	2	1490
134	20220829	8610	8840	8840	7970	4726371	39493585710	00	0.00	N	5	-380
135	20220822	8990	7100	9700	6890	8056927	70011240830	00	0.00	N	2	1850
136	20220816	7140	7660	7750	6870	1393515	10075811960	00	0.00	N	5	-380
137	20220808	7520	7430	7840	7100	2592483	19308363500	00	0.00	N	2	50
138	20220801	7470	7400	7660	7200	1911086	14224123380	00	0.00	N	3	0
139	20220725	7470	7040	7920	7040	6340552	48119141310	00	0.00	N	2	460
140	20220718	7010	7130	7440	6950	1521214	10840343590	00	0.00	N	5	-110
141	20220711	7120	6950	7320	6450	2865227	20037733480	00	0.00	N	2	140
142	20220704	6980	7100	7950	6450	7856559	56584915740	00	0.00	N	2	50
143	20220627	6930	6220	7060	6200	3928631	26648696450	00	0.00	N	2	790
144	20220620	6140	6420	6570	5750	1825207	11423757490	00	0.00	N	5	-370
145	20220613	6510	5940	6600	5400	3754078	23054899380	00	0.00	N	2	480
146	20220607	6030	6380	6610	5990	1248673	7858123820	00	0.00	N	5	-350
147	20220530	6380	5790	6590	5710	2700961	16828062610	00	0.00	N	2	600
148	20220523	5780	5730	5880	5410	1163223	6589769370	00	0.00	N	2	20
149	20220516	5760	5820	5950	5600	2763246	16035826480	00	0.00	N	2	140
150	20220509	5620	5250	6090	5000	5364360	30359717460	00	0.00	N	2	330
151	20220502	5290	5070	5480	5050	334927	1768479420	00	0.00	N	2	170
152	20220425	5120	5070	5300	4930	426531	2187028500	00	0.00	N	3	0
153	20220418	5120	5060	5210	5000	281615	1442646660	00	0.00	N	2	60
154	20220411	5060	5150	5330	4940	413701	2101907555	00	0.00	N	5	-40
155	20220404	5100	5050	5260	4950	518991	2656133790	00	0.00	N	2	40
156	20220328	5060	4855	5530	4795	1490121	7679714115	00	0.00	N	2	220
157	20220321	4840	4830	4900	4740	295606	1428058380	00	0.00	N	2	10
158	20220314	4830	4785	5150	4625	897818	4360653535	00	0.00	N	2	125
159	20220307	4705	4715	4715	4395	353759	1600874555	00	0.00	N	5	-15
160	20220228	4720	4685	4820	4640	184692	873311005	00	0.00	N	2	100
161	20220221	4620	4680	4735	4390	182899	834450690	00	0.00	N	5	-60
162	20220214	4680	4735	4765	4485	163168	755672885	00	0.00	N	5	-105
163	20220207	4785	4805	4890	4715	154395	741752580	00	0.00	N	5	-20
164	20220203	4805	4680	4810	4630	116449	552132995	00	0.00	N	2	185
165	20220124	4620	4790	5380	4360	1213230	5771258775	00	0.00	N	5	-205
166	20220117	4825	5110	5200	4800	219513	1076682315	00	0.00	N	5	-285
167	20220110	5110	5180	5240	5020	166822	854049690	00	0.00	N	5	-110
168	20220103	5220	5230	5320	5150	169592	886710440	00	0.00	N	3	0
169	20211227	5220	5170	5300	5120	141082	735396140	00	0.00	N	2	50
170	20211220	5170	5000	5190	4850	180898	910731470	00	0.00	N	2	150
171	20211213	5020	4990	5070	4955	132495	664169080	00	0.00	N	5	-20
172	20211206	5040	5110	5150	4985	195978	987767115	00	0.00	N	5	-70
173	20211129	5110	4990	5120	4650	443217	2173288840	00	0.00	N	2	40
174	20211122	5070	5520	5570	5020	394346	2089893460	00	0.00	N	5	-520
175	20211115	5590	5790	5890	5500	358911	2033049980	00	0.00	N	5	-130
176	20211108	5720	6020	6190	5600	540789	3173026630	00	0.00	N	5	-360
177	20211101	6080	6610	6610	5980	493269	3079849360	00	0.00	N	5	-530
178	20211025	6610	6710	6790	6500	596664	3972040490	00	0.00	N	5	-130
179	20211018	6740	6660	6870	6530	883939	5931554700	00	0.00	N	2	80
180	20211012	6660	6220	6740	6060	748701	4796726450	00	0.00	N	2	490
181	20211005	6170	6890	6890	6020	1093359	6981090370	00	0.00	N	5	-660
182	20210927	6830	6550	7480	6430	6225686	42774007760	00	0.00	N	2	530
183	20210923	6300	6170	6340	5910	638964	3937873340	00	0.00	N	2	180
184	20210913	6120	6220	6360	6010	707093	4369258830	00	0.00	N	5	-180
185	20210906	6300	6680	6900	6180	1568958	10308953070	00	0.00	N	5	-310
186	20210830	6610	6110	7110	6060	6054589	41279499900	00	0.00	N	2	480
187	20210823	6130	5850	6280	5770	359801	2185054140	00	0.00	N	2	350
188	20210817	5780	6420	6420	5720	629140	3812432590	00	0.00	N	5	-640
189	20210809	6420	6990	7110	6200	1092626	7335328210	00	0.00	N	5	-570
190	20210802	6990	6920	7100	6600	1023619	7028887890	00	0.00	N	3	0
191	20210726	6990	6600	7080	6360	2387849	16167820230	00	0.00	N	2	390
192	20210719	6600	7040	7480	6530	4507984	32164251700	00	0.00	N	5	-340
193	20210712	6940	6260	7000	6250	1723954	11466167220	00	0.00	N	2	680