KissMeData/131970/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	30300	28500	30400	27100	1076570	30702123200	00	0.00	N	2	1750
3	20250304	28550	29200	30900	28150	604569	17729295650	00	0.00	N	5	-1600
4	20250224	30150	32600	34100	29750	1419102	45515798100	00	0.00	N	5	-3150
5	20250217	33300	33350	35500	31750	2123831	70646836900	00	0.00	N	5	-1850
6	20250210	35150	32000	38350	31350	4268543	151940601100	00	0.00	N	2	3150
7	20250203	32000	28850	33100	26750	1482570	44209769750	00	0.00	N	2	2350
8	20250131	29650	29200	30150	28950	106836	3137628750	00	0.00	N	5	-250
9	20250120	29900	32400	32650	28100	1175680	35761054400	00	0.00	N	5	-2950
10	20250113	32850	26550	33200	25800	1703830	51082913100	00	0.00	N	2	6000
11	20250106	26850	25950	28400	25650	490820	13287010200	00	0.00	N	2	1000
12	20241230	25850	24900	26250	24200	209964	5322063000	00	0.00	N	2	1000
13	20241223	24850	26900	27000	24500	292829	7499461950	00	0.00	N	5	-1400
14	20241216	26250	27850	28250	25850	389988	10574115550	00	0.00	N	5	-1500
15	20241209	27750	24000	28050	22900	669333	17361438850	00	0.00	N	2	3250
16	20241202	24500	26600	27000	22750	368985	9376682000	00	0.00	N	5	-2100
17	20241125	26600	24850	27800	24850	877530	23045596100	00	0.00	N	2	1750
18	20241118	24850	25350	25500	22850	689119	16550103250	00	0.00	N	5	-400
19	20241111	25250	27950	28250	23650	543293	13881017200	00	0.00	N	5	-3000
20	20241104	28250	29500	30500	28150	247226	7287039050	00	0.00	N	5	-1050
21	20241028	29300	28500	30100	27700	328426	9530990750	00	0.00	N	2	400
22	20241021	28900	28300	30100	28150	271829	7878300650	00	0.00	N	2	450
23	20241014	28450	30700	31650	28400	361973	10725267900	00	0.00	N	5	-2250
24	20241007	30700	30650	31700	29850	234051	7196508800	00	0.00	N	2	50
25	20240930	30650	30500	31350	29900	255730	7835565450	00	0.00	N	2	400
26	20240923	30250	28400	31450	28350	442336	13367410450	00	0.00	N	2	1700
27	20240919	28550	28700	29750	28000	130516	3744421000	00	0.00	N	5	-250
28	20240909	28800	27850	30100	27650	333818	9645991600	00	0.00	N	2	350
29	20240902	28450	32700	32750	28200	544398	16281006650	00	0.00	N	5	-4250
30	20240826	32700	34000	34250	32000	333972	10969740350	00	0.00	N	5	-1100
31	20240819	33800	36500	36500	33050	351870	12289248400	00	0.00	N	5	-2000
32	20240812	35800	33200	36500	33200	244721	8553891550	00	0.00	N	2	2150
33	20240805	33650	34550	35550	29250	943329	30631043350	00	0.00	N	5	-2250
34	20240729	35900	39100	40400	35550	832237	31679513800	00	0.00	N	5	-3200
35	20240722	39100	39500	40850	36800	888138	34699953250	00	0.00	N	5	-1100
36	20240715	40200	41650	43100	38600	835669	34085160700	00	0.00	N	5	-1350
37	20240708	41550	41300	43550	41250	1513090	64467793950	00	0.00	N	2	1000
38	20240701	40550	37500	43000	36850	2325572	94188447950	00	0.00	N	2	3100
39	20240624	37450	37700	38550	35850	817977	30171986100	00	0.00	N	5	-350
40	20240617	37800	40300	41050	37600	1118309	43872152600	00	0.00	N	5	-2600
41	20240610	40400	42000	42400	40150	760190	31423796400	00	0.00	N	5	-1900
42	20240603	42300	43450	43700	42250	372347	15951458200	00	0.00	N	5	-950
43	20240527	43250	43500	45650	42500	642135	28107506800	00	0.00	N	5	-250
44	20240520	43500	44950	45850	43000	528733	23587764200	00	0.00	N	5	-1150
45	20240513	44650	46450	48000	44400	590743	27114431600	00	0.00	N	5	-2000
46	20240507	46650	48850	49450	46550	448698	21501770500	00	0.00	N	5	-1500
47	20240429	48150	51000	51200	48000	542089	26614030300	00	0.00	N	5	-2150
48	20240422	50300	46100	50800	44550	1507739	73197644050	00	0.00	N	2	3450
49	20240415	46850	46900	48650	44500	1043474	48359424350	00	0.00	N	5	-850
50	20240408	47700	51900	51900	46000	1123035	54292731950	00	0.00	N	5	-3800
51	20240401	51500	50500	53300	47300	1862076	93519623550	00	0.00	N	2	1300
52	20240325	50200	47100	51800	45200	2049468	100113689550	00	0.00	N	2	3100
53	20240318	47100	45650	49400	44850	1581557	74619694100	00	0.00	N	2	1400
54	20240311	45700	44600	48450	43600	2019595	94198185750	00	0.00	N	2	1700
55	20240304	44000	43450	46200	41500	1574078	68524595450	00	0.00	N	2	1300
56	20240226	42700	44550	45550	40850	1215612	51528344600	00	0.00	N	5	-2250
57	20240219	44950	45000	46900	43800	1056908	47963842550	00	0.00	N	5	-450
58	20240213	45400	46250	47300	44950	874765	40382495850	00	0.00	N	5	-100
59	20240205	45500	45350	46850	43750	834213	37886339400	00	0.00	N	2	50
60	20240129	45450	48000	48400	43850	1341817	61499936200	00	0.00	N	5	-2550
61	20240122	48000	54200	55200	48000	2272805	117082123100	00	0.00	N	5	-4500
62	20240115	52500	53100	53500	48050	2140993	107885679600	00	0.00	N	5	-1200
63	20240108	53700	58300	59800	53200	1249591	69671719900	00	0.00	N	5	-4800
64	20240102	58500	58300	62700	57700	1061522	63562838700	00	0.00	N	5	-100
65	20231226	58600	57200	58600	55700	521194	29829996900	00	0.00	N	2	1400
66	20231218	57200	58900	61200	56500	1226535	71737548800	00	0.00	N	5	-1100
67	20231211	58300	57400	59600	55000	1348256	77909931800	00	0.00	N	2	2000
68	20231204	56300	61500	61700	54800	1507008	86375715700	00	0.00	N	5	-5200
69	20231127	61500	57100	64000	56700	2337480	142419426200	00	0.00	N	2	3600
70	20231120	57900	59200	61700	56800	1725811	102311540200	00	0.00	N	5	-1700
71	20231113	59600	54300	62000	52300	3151197	184158229500	00	0.00	N	2	5900
72	20231106	53700	53600	57600	51000	1726486	93999213300	00	0.00	N	2	1200
73	20231030	52500	48900	53400	44100	1834806	89325113050	00	0.00	N	2	3500
74	20231023	49000	48500	52600	47050	1368986	69052202700	00	0.00	N	2	200
75	20231016	48800	49150	50600	47150	950776	46573220300	00	0.00	N	5	-900
76	20231010	49700	47200	51500	45550	1214570	59863018100	00	0.00	N	2	2100
77	20231004	47600	43300	48400	42100	987848	44488691650	00	0.00	N	2	3500
78	20230925	44100	46850	46850	43100	831322	36704541950	00	0.00	N	5	-2750
79	20230918	46850	51700	52700	46400	927500	45433627400	00	0.00	N	5	-6150
80	20230911	53000	51700	55900	51000	1489371	79448781400	00	0.00	N	2	800
81	20230904	52200	53500	54900	51100	1902443	100538664800	00	0.00	N	5	-1300
82	20230828	53500	45700	55000	43450	2520283	124844637800	00	0.00	N	2	7650
83	20230821	45850	47500	49300	44800	1235532	57986886700	00	0.00	N	5	-1000
84	20230814	46850	42600	48650	42400	1631537	76523885300	00	0.00	N	2	3400
85	20230807	43450	45100	46150	42350	930613	41291362650	00	0.00	N	5	-1650
86	20230731	45100	48200	49350	44200	1728553	80403312000	00	0.00	N	5	-2700
87	20230724	47800	45550	49000	44700	2269908	106581546000	00	0.00	N	2	1200
88	20230717	46600	48050	50500	44800	3159869	150301754050	00	0.00	N	5	-1200
89	20230710	47800	40050	48300	38550	4645942	212428244500	00	0.00	N	2	8100
90	20230703	39700	41850	43050	39450	1170595	48519514100	00	0.00	N	5	-1800
91	20230626	41500	38800	43600	38700	2944719	124599528700	00	0.00	N	2	2500
92	20230619	39000	39050	39850	38100	973053	37990880150	00	0.00	N	5	-150
93	20230612	39150	39550	40200	36950	1601522	62152142200	00	0.00	N	5	-50
94	20230605	39200	37450	39650	36500	796663	30441021600	00	0.00	N	2	1800
95	20230530	37400	39000	39150	36450	897874	33930372100	00	0.00	N	5	-550
96	20230522	37950	38800	39500	36950	1118093	42743748700	00	0.00	N	5	-1250
97	20230515	39200	34550	39300	33650	1218043	45226372150	00	0.00	N	2	4650
98	20230508	34550	35150	36350	33400	815445	28207853850	00	0.00	N	5	-150
99	20230502	34700	35800	36500	34300	342923	12084453900	00	0.00	N	5	-900
100	20230424	35600	36300	37200	34750	857871	30667462700	00	0.00	N	5	-700
101	20230417	36300	38000	38600	35750	1063723	39302479650	00	0.00	N	5	-1750
102	20230410	38050	40100	42000	37550	1613084	63665084200	00	0.00	N	5	-2050
103	20230403	40100	40000	41500	37850	2601892	102297978100	00	0.00	N	2	600
104	20230327	39500	34100	41400	32700	4125896	155589721850	00	0.00	N	2	5950
105	20230320	33550	32450	33850	30950	1486826	48381356150	00	0.00	N	2	1200
106	20230313	32350	30250	33000	28850	1481227	45589000050	00	0.00	N	2	1800
107	20230306	30550	32800	33350	29950	1137079	36314863700	00	0.00	N	5	-1850
108	20230227	32400	34200	34500	31900	1180688	38997579000	00	0.00	N	5	-2400
109	20230220	34800	35500	36850	33950	1186292	41925151700	00	0.00	N	5	-150
110	20230213	34950	33550	36550	32500	1397914	48652447250	00	0.00	N	2	850
111	20230206	34100	31750	35150	31000	1462145	49285925000	00	0.00	N	2	2000
112	20230130	32100	32200	33250	30500	971366	31051366450	00	0.00	N	2	350
113	20230125	31750	31950	33300	31700	638433	20701557850	00	0.00	N	2	450
114	20230116	31300	31400	31850	29300	744460	22881192650	00	0.00	N	2	200
115	20230109	31100	32000	32600	30900	887981	28055375600	00	0.00	N	5	-600
116	20230102	31700	27650	31850	26000	1010694	29754625200	00	0.00	N	2	4200
117	20221226	27500	28300	29750	26800	604725	17085248250	00	0.00	N	5	-800
118	20221219	28300	28800	30100	28050	653973	18948584550	00	0.00	N	5	-600
119	20221212	28900	29550	30450	28600	706786	20753773700	00	0.00	N	5	-1100
120	20221205	30000	30350	31100	29100	609485	18255765050	00	0.00	N	5	-350
121	20221128	30350	31800	32400	29950	1259125	38948522100	00	0.00	N	5	-2000
122	20221121	32350	34200	34450	30550	1367796	43943385550	00	0.00	N	5	-2150
123	20221114	34500	32350	35400	30700	1743559	58405384450	00	0.00	N	2	2550
124	20221107	31950	25350	32000	25200	1844676	54252362050	00	0.00	N	2	6550
125	20221031	25400	25300	27100	24500	802243	20849331200	00	0.00	N	2	600
126	20221024	24800	22750	26550	22700	968799	24128312100	00	0.00	N	2	2750
127	20221017	22050	22650	24100	21500	394910	8984936950	00	0.00	N	5	-1200
128	20221011	23250	23200	23500	22100	424065	9690016050	00	0.00	N	5	-450
129	20221004	23700	20900	24500	20900	699091	15818088600	00	0.00	N	2	3250
130	20220926	20450	23000	23500	20100	659359	14283004750	00	0.00	N	5	-3000
131	20220919	23450	25800	26550	23450	632290	15598665250	00	0.00	N	5	-2700
132	20220913	26150	26400	27350	25700	311261	8243390200	00	0.00	N	2	300
133	20220905	25850	27600	27950	25850	419129	11142033800	00	0.00	N	5	-1950
134	20220829	27800	27150	29050	26950	524143	14648935350	00	0.00	N	5	-700
135	20220822	28500	28750	29100	27150	556444	15593085700	00	0.00	N	5	-700
136	20220816	29200	30000	30600	28950	501636	14896891050	00	0.00	N	5	-650
137	20220808	29850	30350	30400	28350	562065	16414110150	00	0.00	N	5	-500
138	20220801	30350	30950	31000	29100	587927	17629945850	00	0.00	N	5	-600
139	20220725	30950	29800	31350	29500	450750	13728875300	00	0.00	N	2	950
140	20220718	30000	29800	31150	29300	607759	18353502350	00	0.00	N	2	1000
141	20220711	29000	30850	31050	27800	900265	25916900400	00	0.00	N	5	-1750
142	20220704	30750	29500	31750	28550	619000	18792053100	00	0.00	N	2	1250
143	20220627	29500	31200	33250	29250	887627	27913446200	00	0.00	N	5	-1150
144	20220620	30650	33950	34050	29200	1355623	41656696050	00	0.00	N	5	-3050
145	20220613	33700	36450	36750	33300	1027766	35825015250	00	0.00	N	5	-4000
146	20220607	37700	40300	40350	36750	922234	35494828850	00	0.00	N	5	-3000
147	20220530	40700	41850	42100	40500	780174	32101253250	00	0.00	N	5	-1000
148	20220523	41700	43500	44150	39850	1712297	71164178500	00	0.00	N	5	-1750
149	20220516	43450	46650	46800	42250	1264457	55272429500	00	0.00	N	5	-2350
150	20220509	45800	46000	46650	41750	1079344	47922553300	00	0.00	N	5	-200
151	20220502	46000	47000	48100	45600	702600	32810624400	00	0.00	N	5	-1900
152	20220425	47900	47350	49550	46550	1486347	71392495350	00	0.00	N	5	-700
153	20220418	48600	42600	49050	42400	3183789	148830547050	00	0.00	N	2	6000
154	20220411	42600	40700	43200	39900	1012345	42224940400	00	0.00	N	2	1750
155	20220404	40850	41650	42900	40200	820025	33815877650	00	0.00	N	5	-1100
156	20220328	41950	42600	43550	41850	764460	32477918150	00	0.00	N	5	-550
157	20220321	42500	42900	43300	41750	736238	31220934350	00	0.00	N	5	-150
158	20220314	42650	42150	43100	40350	851087	35485683800	00	0.00	N	2	50
159	20220307	42600	43300	46550	40150	2227337	96859006800	00	0.00	N	5	-1050
160	20220228	43650	44950	45400	43550	931131	41061486800	00	0.00	N	5	-1350
161	20220221	45000	46500	49850	44350	2774943	131787492300	00	0.00	N	5	-2450
162	20220214	47450	48150	50100	45450	1869187	89407043100	00	0.00	N	5	-2000
163	20220207	49450	51600	52400	48000	2304551	115682692100	00	0.00	N	5	-1450
164	20220203	50900	47300	51300	46150	1457844	72436368200	00	0.00	N	2	4600
165	20220124	46300	45350	47300	44050	1237066	56808849450	00	0.00	N	2	350
166	20220117	45950	47700	49500	45300	1415983	67043316300	00	0.00	N	5	-1850
167	20220110	47800	47050	48700	45200	976016	45564378000	00	0.00	N	2	700
168	20220103	47100	50400	52900	45900	1543730	75695624550	00	0.00	N	5	-2850
169	20211227	49950	49150	50700	48550	890908	44131733450	00	0.00	N	2	1000
170	20211220	48950	46900	51000	46200	1208322	58837862950	00	0.00	N	2	1600
171	20211213	47350	47250	48600	46350	727462	34464105750	00	0.00	N	2	450
172	20211206	46900	49300	51800	46650	1614652	79639231350	00	0.00	N	5	-3200
173	20211129	50100	42450	51500	42100	2977298	143078113150	00	0.00	N	2	5950
174	20211122	44150	50000	52000	44050	2318683	113275965850	00	0.00	N	5	-4100
175	20211115	48250	42900	48250	42900	1981588	91862736850	00	0.00	N	2	6300
176	20211108	41950	45700	45700	39850	1159248	48838583000	00	0.00	N	5	-3600
177	20211101	45550	46000	46500	43550	667244	30173121450	00	0.00	N	3	0
178	20211025	45550	42000	45950	41350	862930	38348045700	00	0.00	N	2	3450
179	20211018	42100	43700	45000	41750	768312	33269726800	00	0.00	N	5	-1600
180	20211012	43700	39750	44300	39350	888769	37399487200	00	0.00	N	2	3800
181	20211005	39900	41800	42950	39750	904889	37017272500	00	0.00	N	5	-2800
182	20210927	42700	48150	48850	42550	2666742	121264193600	00	0.00	N	5	-7050
183	20210923	49750	48850	51400	48700	601860	30326575150	00	0.00	N	2	300
184	20210913	49450	50200	50900	47550	879428	43326202350	00	0.00	N	5	-850
185	20210906	50300	52400	54300	49400	1612948	83486826050	00	0.00	N	5	-1900
186	20210830	52200	52500	52700	50700	996656	51417479400	00	0.00	N	2	300
187	20210823	51900	53800	55800	51100	2049760	108689314800	00	0.00	N	5	-900
188	20210817	52800	53500	54800	51000	1410820	74781506400	00	0.00	N	5	-500
189	20210809	53300	54600	58000	51800	2397433	131797198400	00	0.00	N	5	-1800
190	20210802	55100	51000	56700	51000	2166734	119110064900	00	0.00	N	2	4200
191	20210726	50900	53300	54400	50600	1022700	53482494000	00	0.00	N	5	-2000
192	20210719	52900	50500	53800	49400	1813332	93712044800	00	0.00	N	2	1700
193	20210712	51200	52800	54400	50800	1935423	102109899600	00	0.00	N	5	-1200