KissMeData/108670/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	29100	29200	29400	28650	36602	1059985825	00	0.00	N	5	-50
3	20250428	29150	28800	29550	28700	43528	1266921325	00	0.00	N	5	-250
4	20250421	29400	28900	29800	28600	44915	1315292500	00	0.00	N	2	650
5	20250414	28750	28650	29000	28300	34084	977382725	00	0.00	N	2	400
6	20250407	28350	28100	28600	27000	73639	2053310400	00	0.00	N	5	-350
7	20250331	28700	29400	29550	28100	75990	2186798125	00	0.00	N	5	-700
8	20250324	29400	30300	30350	29400	78951	2356677825	00	0.00	N	5	-600
9	20250317	30000	30250	31150	30000	104584	3175062000	00	0.00	N	5	-200
10	20250310	30200	31000	31250	29950	75493	2294737275	00	0.00	N	5	-800
11	20250304	31000	30500	31300	29850	67393	2049831575	00	0.00	N	2	450
12	20250224	30550	31550	32100	30500	143984	4532696050	00	0.00	N	5	-1000
13	20250217	31550	30750	31800	30750	114177	3582301900	00	0.00	N	2	850
14	20250210	30700	30350	31050	30000	139757	4255663100	00	0.00	N	2	300
15	20250203	30400	30950	30950	29350	177463	5322210400	00	0.00	N	5	-550
16	20250131	30950	30850	31200	30650	20983	647541000	00	0.00	N	2	50
17	20250120	30900	31750	32050	30850	127699	4012224650	00	0.00	N	5	-700
18	20250113	31600	32450	33100	31550	164131	5253690150	00	0.00	N	5	-900
19	20250106	32500	32300	32850	32000	174053	5631445750	00	0.00	N	2	300
20	20241230	32200	32250	32400	31800	58809	1885501500	00	0.00	N	2	150
21	20241223	32050	32850	33100	31900	90430	2941172350	00	0.00	N	5	-500
22	20241216	32550	34450	34450	32550	124453	4171155900	00	0.00	N	5	-1750
23	20241209	34300	34100	34700	32900	125959	4242184150	00	0.00	N	2	200
24	20241202	34100	35800	36150	33600	88174	3047116450	00	0.00	N	5	-1500
25	20241125	35600	34950	36550	34600	65841	2356562450	00	0.00	N	2	650
26	20241118	34950	35250	36050	34450	57208	1999779500	00	0.00	N	2	100
27	20241111	34850	39500	39950	34150	99033	3593760050	00	0.00	N	5	-4550
28	20241104	39400	40100	40100	39100	30042	1184788950	00	0.00	N	5	-50
29	20241028	39450	40650	40750	39150	23817	949585450	00	0.00	N	5	-800
30	20241021	40250	42000	42300	39600	44205	1797189000	00	0.00	N	5	-1750
31	20241014	42000	42000	43350	40500	154732	6511740000	00	0.00	N	5	-150
32	20241007	42150	40950	43500	40950	113055	4784325350	00	0.00	N	2	1900
33	20240930	40250	39950	40400	39200	36430	1456994600	00	0.00	N	2	500
34	20240923	39750	39050	40800	38000	115927	4579196850	00	0.00	N	2	700
35	20240919	39050	38800	39500	38500	42813	1661666350	00	0.00	N	2	150
36	20240909	38900	38600	39500	38000	79721	3085198650	00	0.00	N	5	-450
37	20240902	39350	40950	41400	38950	81932	3278842950	00	0.00	N	5	-1750
38	20240826	41100	43100	43500	40800	95351	3977461800	00	0.00	N	5	-1400
39	20240819	42500	41550	43300	40850	100100	4188960100	00	0.00	N	2	1000
40	20240812	41500	42600	43250	40950	83875	3502137600	00	0.00	N	5	-1350
41	20240805	42850	44450	44850	39500	219016	9124333050	00	0.00	N	5	-2850
42	20240729	45700	44750	49000	43500	168103	7839226650	00	0.00	N	2	1400
43	20240722	44300	46500	48150	43200	261456	11916532550	00	0.00	N	5	-2600
44	20240715	46900	44600	50000	44050	377571	17909031250	00	0.00	N	2	2300
45	20240708	44600	42750	45050	41650	130066	5646384500	00	0.00	N	2	1550
46	20240701	43050	45050	45050	42900	78427	3428660500	00	0.00	N	5	-2000
47	20240624	45050	42950	45750	42800	197581	8869805900	00	0.00	N	2	2100
48	20240617	42950	41550	43450	41250	104286	4407779850	00	0.00	N	2	1400
49	20240610	41550	42500	42550	41100	82452	3436047200	00	0.00	N	5	-950
50	20240603	42500	41700	43750	41700	65376	2797558700	00	0.00	N	2	750
51	20240527	41750	45100	45250	41650	97503	4250474650	00	0.00	N	5	-3150
52	20240520	44900	44700	46750	44250	133927	6108902400	00	0.00	N	2	150
53	20240513	44750	44600	46200	43850	147702	6692085000	00	0.00	N	2	250
54	20240507	44500	43100	44700	42000	116006	5044490700	00	0.00	N	2	1600
55	20240429	42900	42350	43450	42100	128303	5498709050	00	0.00	N	2	550
56	20240422	42350	38600	43500	38600	302933	12662377450	00	0.00	N	2	4050
57	20240415	38300	39000	39000	37650	46608	1784056900	00	0.00	N	5	-700
58	20240408	39000	39300	39400	37950	48695	1882564050	00	0.00	N	5	-300
59	20240401	39300	39250	40750	38950	55183	2203354000	00	0.00	N	3	0
60	20240325	39300	40700	41000	39250	70554	2812257650	00	0.00	N	5	-1300
61	20240318	40600	39250	42450	38750	87132	3507447050	00	0.00	N	2	1350
62	20240311	39250	39150	40200	39000	70457	2785938450	00	0.00	N	2	100
63	20240304	39150	41000	41250	38700	88698	3519390450	00	0.00	N	5	-1750
64	20240226	40900	42450	42500	40500	64133	2649867300	00	0.00	N	5	-1550
65	20240219	42450	41300	42600	40350	90837	3772034700	00	0.00	N	2	1100
66	20240213	41350	39850	41550	39300	84522	3403110100	00	0.00	N	2	1500
67	20240205	39850	40450	40850	39550	64448	2586195900	00	0.00	N	5	-550
68	20240129	40400	38350	41750	38000	142136	5676832600	00	0.00	N	2	2150
69	20240122	38250	38200	39000	36600	105968	3992055650	00	0.00	N	2	150
70	20240115	38100	39950	40000	37900	82952	3219675100	00	0.00	N	5	-1500
71	20240108	39600	41050	41250	39600	124825	5035378700	00	0.00	N	5	-1450
72	20240102	41050	43600	43600	41000	84171	3549808000	00	0.00	N	5	-2550
73	20231226	43600	43850	44250	42150	53649	2316813100	00	0.00	N	5	-250
74	20231218	43850	45000	45550	43250	120470	5354758650	00	0.00	N	5	-950
75	20231211	44800	42950	49750	42600	372492	16921463800	00	0.00	N	2	1850
76	20231204	42950	44600	44900	42600	131328	5745379500	00	0.00	N	5	-1800
77	20231127	44750	43800	47750	43550	155571	7139328050	00	0.00	N	2	550
78	20231120	44200	43400	45250	43050	163354	7202159700	00	0.00	N	2	850
79	20231113	43350	40500	44400	39300	164758	6880771950	00	0.00	N	2	2850
80	20231106	40500	41800	42350	39400	169988	6958177650	00	0.00	N	5	-550
81	20231030	41050	39350	41650	37800	101305	3989226600	00	0.00	N	2	1700
82	20231023	39350	40350	41750	39050	91463	3667274700	00	0.00	N	5	-1550
83	20231016	40900	41450	42000	39950	91675	3757426400	00	0.00	N	5	-550
84	20231010	41450	43100	44200	41400	85511	3634243500	00	0.00	N	5	-1650
85	20231004	43100	45150	45650	43100	62863	2767524000	00	0.00	N	5	-2700
86	20230925	45800	46000	46300	44500	42300	1923476050	00	0.00	N	2	50
87	20230918	45750	46800	47300	44700	121647	5589329250	00	0.00	N	5	-1050
88	20230911	46800	48000	48700	45800	186272	8758612150	00	0.00	N	5	-800
89	20230904	47600	50100	50400	46900	232211	11181956950	00	0.00	N	5	-2500
90	20230828	50100	49900	52200	49000	193248	9816401250	00	0.00	N	2	350
91	20230821	49750	52000	53500	49600	235852	12182727750	00	0.00	N	5	-1750
92	20230814	51500	50600	54300	48600	277988	14258985100	00	0.00	N	2	1600
93	20230807	49900	52300	52700	47100	309737	15324677300	00	0.00	N	5	-2400
94	20230731	52300	52700	55700	52000	330513	17712719100	00	0.00	N	2	400
95	20230724	51900	52500	61400	51500	988912	54672749400	00	0.00	N	5	-200
96	20230717	52100	47500	52400	47100	345421	17407291750	00	0.00	N	2	4600
97	20230710	47500	46200	49450	45750	317570	15044540300	00	0.00	N	2	1250
98	20230703	46250	46250	47550	45800	173840	8108794550	00	0.00	N	2	700
99	20230626	45550	44100	47100	44100	188435	8629431100	00	0.00	N	2	1600
100	20230619	43950	44300	45700	43050	174985	7770015900	00	0.00	N	5	-250
101	20230612	44200	46250	46350	43000	202742	8981995050	00	0.00	N	5	-1850
102	20230605	46050	44800	47250	44250	178021	8119347550	00	0.00	N	2	1800
103	20230530	44250	44000	44850	42950	134470	5854813950	00	0.00	N	2	300
104	20230522	43950	40700	45000	40700	261882	11383359450	00	0.00	N	2	3250
105	20230515	40700	41500	43200	39500	183341	7500071450	00	0.00	N	5	-700
106	20230508	41400	40000	42450	39400	294744	12088257300	00	0.00	N	2	1400
107	20230502	40000	41050	41100	38550	290531	11503655150	00	0.00	N	5	-1000
108	20230424	41000	35400	41300	33800	553236	21361999050	00	0.00	N	2	6350
109	20230417	34650	35950	36600	34500	140133	4996048400	00	0.00	N	5	-1300
110	20230410	35950	33300	35950	32350	167865	5745946700	00	0.00	N	2	2800
111	20230403	33150	33500	33850	32350	96320	3183835650	00	0.00	N	5	-250
112	20230327	33400	32300	33450	31050	141752	4568355800	00	0.00	N	2	1400
113	20230320	32000	31900	32950	31500	101331	3249054750	00	0.00	N	5	-250
114	20230313	32250	33750	34100	31550	133819	4385650500	00	0.00	N	5	-1850
115	20230306	34100	36700	36700	34100	89773	3148159700	00	0.00	N	5	-2300
116	20230227	36400	36250	36800	35500	63227	2284879450	00	0.00	N	5	-100
117	20230220	36500	36500	38250	36050	147985	5528394250	00	0.00	N	3	0
118	20230213	36500	36850	37550	35750	126887	4654395700	00	0.00	N	5	-250
119	20230206	36750	36900	37500	35000	246853	8954656700	00	0.00	N	5	-250
120	20230130	37000	40150	40150	36450	294187	11136931250	00	0.00	N	5	-3150
121	20230125	40150	36500	40800	35650	297030	11524185700	00	0.00	N	2	3650
122	20230116	36500	33300	37400	32950	269880	9620936600	00	0.00	N	2	3150
123	20230109	33350	32500	33750	32000	92612	3069760750	00	0.00	N	2	1450
124	20230102	31900	31350	32400	30050	63341	1970637750	00	0.00	N	2	650
125	20221226	31250	32250	32650	31050	47502	1513670700	00	0.00	N	5	-750
126	20221219	32000	33850	34100	31800	64393	2102766050	00	0.00	N	5	-2050
127	20221212	34050	34550	34550	32700	122715	4126642750	00	0.00	N	5	-400
128	20221205	34450	36400	36900	34350	127273	4505572150	00	0.00	N	5	-1950
129	20221128	36400	36150	37150	34800	264339	9516463700	00	0.00	N	2	400
130	20221121	36000	36700	36700	34500	106563	3763723600	00	0.00	N	5	-250
131	20221114	36250	35900	37200	35700	96215	3518879700	00	0.00	N	2	650
132	20221107	35600	33000	37950	33000	330956	11732561500	00	0.00	N	2	3150
133	20221031	32450	31950	33050	31100	70422	2277213500	00	0.00	N	2	700
134	20221024	31750	31350	32200	30850	57105	1803584200	00	0.00	N	2	600
135	20221017	31150	30900	33300	30650	74760	2390142500	00	0.00	N	5	-400
136	20221011	31550	32200	32950	30500	81332	2556889750	00	0.00	N	5	-1700
137	20221004	33250	33000	34450	32700	68086	2281368750	00	0.00	N	2	650
138	20220926	32600	37650	37800	32100	162496	5572173900	00	0.00	N	5	-5450
139	20220919	38050	41200	41300	37950	91800	3608739650	00	0.00	N	5	-3100
140	20220913	41150	41650	42750	40450	50395	2083375250	00	0.00	N	5	-300
141	20220905	41450	42900	43650	41450	40533	1710147200	00	0.00	N	5	-1750
142	20220829	43200	43000	45650	43000	62693	2770886100	00	0.00	N	5	-1800
143	20220822	45000	45550	45850	43000	103733	4612149850	00	0.00	N	5	-1450
144	20220816	46450	48900	49250	45450	98502	4629817100	00	0.00	N	5	-2150
145	20220808	48600	45750	49100	44200	203108	9419842900	00	0.00	N	2	2850
146	20220801	45750	43200	45750	42700	179439	8009259700	00	0.00	N	2	2250
147	20220725	43500	41000	43650	40550	92091	3886621600	00	0.00	N	2	2300
148	20220718	41200	40250	42200	40150	72409	2987076000	00	0.00	N	2	1200
149	20220711	40000	42300	42400	39100	106124	4265314350	00	0.00	N	5	-2100
150	20220704	42100	42150	43000	40500	99184	4123111500	00	0.00	N	5	-250
151	20220627	42350	40800	43950	40500	139327	5889509700	00	0.00	N	2	1850
152	20220620	40500	45550	45700	38000	229871	9586484050	00	0.00	N	5	-5500
153	20220613	46000	49250	49250	44100	295308	13616721900	00	0.00	N	5	-3800
154	20220607	49800	50800	51000	49750	135294	6806132950	00	0.00	N	5	-1300
155	20220530	51100	50300	51300	49950	142418	7214240000	00	0.00	N	2	1450
156	20220523	49650	50700	50700	49100	183444	9113606950	00	0.00	N	5	-750
157	20220516	50400	52500	52500	49800	180130	9132959500	00	0.00	N	5	-1400
158	20220509	51800	55100	55100	50600	270391	14125974300	00	0.00	N	5	-3700
159	20220502	55500	58100	58900	55200	210578	11990566500	00	0.00	N	5	-3600
160	20220425	59100	60200	60400	57000	288955	16978760300	00	0.00	N	5	-2400
161	20220418	61500	60400	61800	59200	209863	12682758700	00	0.00	N	2	1100
162	20220411	60400	59700	60600	58000	208437	12324796100	00	0.00	N	2	100
163	20220404	60300	63700	64800	57800	376997	22982554400	00	0.00	N	5	-3100
164	20220328	63400	61900	66500	61000	650453	41476827800	00	0.00	N	2	2900
165	20220321	60500	62500	62500	60100	292484	17832142000	00	0.00	N	5	-1900
166	20220314	62400	62400	64700	60500	690456	43005815200	00	0.00	N	2	700
167	20220307	61700	57000	61900	53700	493044	28746612400	00	0.00	N	2	4300
168	20220228	57400	52100	58400	52100	333771	18835255800	00	0.00	N	2	4600
169	20220221	52800	52500	53400	50700	303695	15825425400	00	0.00	N	5	-700
170	20220214	53500	55000	55300	51800	216988	11491406800	00	0.00	N	5	-2400
171	20220207	55900	57700	57800	54800	124844	7037609700	00	0.00	N	5	-1200
172	20220203	57100	56200	57700	55200	68051	3845554600	00	0.00	N	2	2000
173	20220124	55100	58500	59400	51900	265642	14573839000	00	0.00	N	5	-4300
174	20220117	59400	64000	64100	57700	274908	16448940600	00	0.00	N	5	-4600
175	20220110	64000	66300	68000	63500	286911	18828677000	00	0.00	N	5	-2300
176	20220103	66300	61700	67100	61600	440679	28636170200	00	0.00	N	2	4800
177	20211227	61500	62400	63500	60900	180415	11168353200	00	0.00	N	5	-600
178	20211220	62100	63600	63600	59100	260772	15965804600	00	0.00	N	5	-1500
179	20211213	63600	64300	64500	60200	293085	18226191700	00	0.00	N	5	-700
180	20211206	64300	61000	64600	60100	597884	37679228300	00	0.00	N	2	2800
181	20211129	61500	56600	61900	55100	550240	32022007400	00	0.00	N	2	3000
182	20211122	58500	61500	62800	57600	366338	22101493800	00	0.00	N	5	-3500
183	20211115	62000	65800	66800	61100	312630	19826455200	00	0.00	N	5	-3800
184	20211108	65800	67500	70700	65000	206537	13959892400	00	0.00	N	5	-1900
185	20211101	67700	69700	71500	65900	297663	20485460800	00	0.00	N	5	-1900
186	20211025	69600	72000	73700	69500	229552	16391076900	00	0.00	N	5	-2700
187	20211018	72300	75500	75700	72000	244531	17947907400	00	0.00	N	5	-3100
188	20211012	75400	75100	76200	71700	169967	12626199700	00	0.00	N	5	-300
189	20211005	75700	74400	77000	71900	224826	16739159900	00	0.00	N	2	300
190	20210927	75400	82100	82600	75300	255453	20125891500	00	0.00	N	5	-7200
191	20210923	82600	83600	84900	82500	82929	6916363000	00	0.00	N	5	-1900
192	20210913	84500	84500	86400	82800	263319	22271919100	00	0.00	N	5	-500
193	20210906	85000	88000	97900	84400	975866	90320310300	00	0.00	N	5	-3400
194	20210830	88400	86300	89900	85600	255583	22560648000	00	0.00	N	2	2900
195	20210823	85500	83200	86200	81400	263538	22224470800	00	0.00	N	2	3100
196	20210817	82400	89300	89900	81700	245664	21070767400	00	0.00	N	5	-6700
197	20210809	89100	94800	94800	87900	334638	30508626700	00	0.00	N	5	-6200
198	20210802	95300	100000	101000	94200	367590	35335478400	00	0.00	N	5	-4600
199	20210726	99900	99900	103000	97000	354570	35506098700	00	0.00	N	3	0
200	20210719	99900	100500	103500	99000	331240	33397396500	00	0.00	N	5	-1600
201	20210712	101500	105000	106500	101000	354404	36718049000	00	0.00	N	5	-3500