KissMeData/140410/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	39850	38050	43300	36000	771457	30778866400	00	0.00	N	2	1900
3	20250507	37950	39200	39200	37500	204429	7797433475	00	0.00	N	5	-1200
4	20250428	39150	39200	42600	37900	554322	22124324950	00	0.00	N	2	400
5	20250421	38750	37050	40000	36750	549746	21195037350	00	0.00	N	2	1700
6	20250414	37050	35700	37650	32200	765418	26578529450	00	0.00	N	2	1350
7	20250407	35700	34850	36800	33900	583577	20637523150	00	0.00	N	5	-100
8	20250331	35800	30200	38050	30200	1394162	49288603450	00	0.00	N	2	5150
9	20250324	30650	29350	33400	28300	868927	27087952000	00	0.00	N	2	1450
10	20250317	29200	27700	29300	25450	596278	16164469500	00	0.00	N	2	1700
11	20250310	27500	29100	29150	27250	385551	10837037450	00	0.00	N	5	-1600
12	20250304	29100	27850	30400	27625	314810	9219629650	00	0.00	N	2	900
13	20250224	28200	28600	30500	28200	337994	9785185000	00	0.00	N	5	-400
14	20250217	28600	28100	28850	27200	413417	11539831200	00	0.00	N	2	500
15	20250210	28100	29100	29600	27350	528093	15144470850	00	0.00	N	5	-1350
16	20250203	29450	31050	31550	29050	547560	16520169300	00	0.00	N	5	-2150
17	20250131	31600	31950	32000	31300	59211	1871871950	00	0.00	N	2	50
18	20250120	31550	30650	32200	30550	280526	8736208450	00	0.00	N	2	1000
19	20250113	30550	30200	31000	29750	298889	9036775600	00	0.00	N	2	200
20	20250106	30350	31100	31700	29850	475433	14588077400	00	0.00	N	5	-1050
21	20241230	31400	30500	31750	30050	217363	6693283850	00	0.00	N	2	600
22	20241223	30800	31900	32600	30300	303230	9551762300	00	0.00	N	5	-950
23	20241216	31750	32850	37200	31600	811063	27866304350	00	0.00	N	5	-1100
24	20241209	32850	29150	35000	28600	760577	24090185050	00	0.00	N	2	3050
25	20241202	29800	31250	31250	28500	420981	12487313100	00	0.00	N	5	-900
26	20241125	30700	31750	32450	29100	463316	14412549300	00	0.00	N	5	-1050
27	20241118	31750	31250	32650	30350	375348	11717201700	00	0.00	N	2	450
28	20241111	31300	32750	32750	30050	577571	18191908250	00	0.00	N	5	-1550
29	20241104	32850	32900	34600	32850	443633	14930032200	00	0.00	N	5	-150
30	20241028	33000	30200	35800	30200	924449	31192071950	00	0.00	N	2	2750
31	20241021	30250	30950	31250	29250	296542	8943239050	00	0.00	N	5	-350
32	20241014	30600	29200	32250	28800	475443	14587660700	00	0.00	N	2	1400
33	20241007	29200	29000	29700	28450	249515	7224300550	00	0.00	N	5	-150
34	20240930	29350	29050	29800	27000	461404	12882365650	00	0.00	N	2	550
35	20240923	28800	31100	31100	28800	412041	12228951150	00	0.00	N	5	-2300
36	20240919	31100	30650	31400	30550	129572	4013625850	00	0.00	N	2	450
37	20240909	30650	30700	32300	30250	314026	9780499500	00	0.00	N	5	-50
38	20240902	30700	31750	34200	30500	539624	17410020750	00	0.00	N	5	-1450
39	20240826	32150	31750	32350	29550	533750	16311801150	00	0.00	N	2	300
40	20240819	31850	33850	34150	31100	331485	10837706900	00	0.00	N	5	-2000
41	20240812	33850	33000	34950	32750	218292	7403537700	00	0.00	N	2	750
42	20240805	33100	31200	34200	28400	736595	23016727450	00	0.00	N	2	1300
43	20240729	31800	34400	35150	31100	557887	18321893650	00	0.00	N	5	-2300
44	20240722	34100	37050	37050	33400	672890	23369218300	00	0.00	N	5	-2950
45	20240715	37050	38500	39500	37000	375171	14282200850	00	0.00	N	5	-1450
46	20240708	38500	37250	38500	36650	459850	17119520100	00	0.00	N	2	900
47	20240701	37600	37050	39100	36700	496518	18788711950	00	0.00	N	2	500
48	20240624	37100	38850	39200	36100	456690	17079730450	00	0.00	N	5	-1750
49	20240617	38850	40000	40450	38300	381947	15009651550	00	0.00	N	5	-1000
50	20240610	39850	40700	42700	39800	766844	31675138100	00	0.00	N	5	-1000
51	20240603	40850	40250	41500	39250	533883	21381613650	00	0.00	N	2	200
52	20240527	40650	38600	41150	38050	618335	24428716200	00	0.00	N	2	2100
53	20240520	38550	38550	39100	36800	509572	19250901600	00	0.00	N	2	300
54	20240513	38250	37950	39350	36300	536585	20186353050	00	0.00	N	2	750
55	20240507	37500	39300	39500	37450	307806	11781521850	00	0.00	N	5	-850
56	20240429	38350	38700	38900	37400	301546	11493254750	00	0.00	N	5	-200
57	20240422	38550	36600	40550	36400	525393	20257952350	00	0.00	N	2	2550
58	20240415	36000	37300	37950	35500	485974	17877522350	00	0.00	N	5	-1750
59	20240408	37750	38750	40650	37150	509581	19850790200	00	0.00	N	5	-1000
60	20240401	38750	39300	41400	37650	837496	32549708350	00	0.00	N	5	-800
61	20240325	39550	42850	44700	39400	1251955	52634203350	00	0.00	N	5	-3300
62	20240318	42850	41250	43350	40300	973197	40794936600	00	0.00	N	2	1750
63	20240311	41100	44500	45500	41100	1316035	56120077250	00	0.00	N	5	-3800
64	20240304	44900	40500	50200	40100	2707619	125911310300	00	0.00	N	2	4450
65	20240226	40450	37750	41900	37550	1006030	39929799000	00	0.00	N	2	3350
66	20240219	37100	35000	38800	35000	928674	34752326550	00	0.00	N	2	2100
67	20240213	35000	34700	35350	33700	317890	11034608450	00	0.00	N	2	400
68	20240205	34600	35500	36200	34000	296026	10378119550	00	0.00	N	5	-1450
69	20240129	36050	36400	36650	33300	557033	19552306000	00	0.00	N	5	-650
70	20240122	36700	36900	37450	34950	505465	18330823900	00	0.00	N	2	150
71	20240115	36550	38700	39150	36500	618318	23363475500	00	0.00	N	5	-1950
72	20240108	38500	39050	40400	38300	552534	21576012400	00	0.00	N	5	-800
73	20240102	39300	39150	43400	39000	1106417	45806382400	00	0.00	N	2	300
74	20231226	39000	39400	39700	36800	594663	22713004150	00	0.00	N	2	450
75	20231218	38550	36200	39650	35950	1046283	39469904500	00	0.00	N	2	3000
76	20231211	35550	35300	36700	34150	738514	26130610350	00	0.00	N	2	250
77	20231204	35300	37550	37550	33150	826743	28686973100	00	0.00	N	5	-2250
78	20231127	37550	38250	38450	36400	488693	18271743150	00	0.00	N	5	-700
79	20231120	38250	35650	39000	35450	545159	20295614350	00	0.00	N	2	2550
80	20231113	35700	35550	37800	34100	524133	18847691450	00	0.00	N	2	250
81	20231106	35450	37400	39350	35050	764578	28623408350	00	0.00	N	5	-350
82	20231030	35800	40200	40800	35750	995599	37810685000	00	0.00	N	5	-4200
83	20231023	40000	34650	40400	34650	1287834	48922331500	00	0.00	N	2	5250
84	20231016	34750	36750	37300	33650	1031909	36516470750	00	0.00	N	5	-2050
85	20231010	36800	38950	39700	35900	800163	30240840550	00	0.00	N	5	-2300
86	20231004	39100	41300	41450	38950	509758	20446157900	00	0.00	N	5	-2500
87	20230925	41600	44250	44500	40400	696001	29151066700	00	0.00	N	5	-2450
88	20230918	44050	49550	51600	43450	1108952	51911259200	00	0.00	N	5	-5500
89	20230911	49550	51300	52000	47450	1312148	65121823450	00	0.00	N	5	-1250
90	20230904	50800	50900	54100	49100	2122798	109280701250	00	0.00	N	2	850
91	20230828	49950	43050	51000	41300	3452481	164840070000	00	0.00	N	2	6800
92	20230821	43150	39800	44000	39600	1601106	66869440150	00	0.00	N	2	3350
93	20230814	39800	43100	43400	39200	1435098	59262359750	00	0.00	N	5	-3150
94	20230807	42950	40200	45200	38800	2397001	101171920500	00	0.00	N	2	2800
95	20230731	40150	40000	42400	38900	1610820	65178540250	00	0.00	N	2	500
96	20230724	39650	41550	42450	37500	2124853	83642662900	00	0.00	N	5	-2150
97	20230717	41800	38550	43950	37400	2711861	110081621800	00	0.00	N	2	2450
98	20230710	39350	47500	48950	35050	5424529	218215027100	00	0.00	N	5	-7500
99	20230703	46850	36800	47350	36750	3309003	140906155800	00	0.00	N	2	10050
100	20230626	36800	35650	39700	35050	3997805	150807028500	00	0.00	N	2	1250
101	20230619	35550	28850	37650	28000	5355329	173022457400	00	0.00	N	2	7150
102	20230612	28400	27400	28700	26150	1947736	53803651300	00	0.00	N	2	1000
103	20230605	27400	26900	27600	25650	922427	24490671850	00	0.00	N	2	700
104	20230530	26700	25250	27100	24750	975868	25153257450	00	0.00	N	2	1350
105	20230522	25350	27200	28500	25100	1752254	46696374800	00	0.00	N	5	-1600
106	20230515	26950	24800	29000	24200	2611328	69747084050	00	0.00	N	2	2000
107	20230508	24950	26550	29350	24800	3899746	107048426500	00	0.00	N	5	-1100
108	20230502	26050	21850	27150	21400	2836431	70507546950	00	0.00	N	2	4250
109	20230424	21800	19720	22900	19550	3210461	69187584420	00	0.00	N	2	2080
110	20230417	19720	19350	22300	17460	5935936	121298038900	00	0.00	N	2	150
111	20230410	19570	16640	20150	16400	2274058	41855461590	00	0.00	N	2	2680
112	20230403	16890	16100	18170	15800	2009254	34270810200	00	0.00	N	2	870
113	20230327	16020	15580	16580	14810	2006805	31493343850	00	0.00	N	2	270
114	20230320	15750	18060	20350	15510	4044158	71952766830	00	0.00	N	5	-2860
115	20230313	18610	18960	21400	16540	6133775	118081487590	00	0.00	N	2	490
116	20230306	18120	15200	19900	14900	3929637	69453944400	00	0.00	N	2	2920
117	20230227	15200	16510	16820	15160	1245731	19862699050	00	0.00	N	5	-1670
118	20230220	16870	14450	18050	14200	4712998	78324220190	00	0.00	N	2	2780
119	20230213	14090	12930	14290	12760	829849	11217552660	00	0.00	N	2	1090
120	20230206	13000	13990	14430	12850	776143	10508365630	00	0.00	N	5	-1220
121	20230130	14220	12860	14940	12690	1178687	16310467500	00	0.00	N	2	1280
122	20230125	12940	13150	13330	12750	289107	3746614840	00	0.00	N	5	-110
123	20230116	13050	13050	13150	12500	519782	6655616000	00	0.00	N	2	150
124	20230109	12900	13350	13500	12800	482869	6293970200	00	0.00	N	5	-250
125	20230102	13150	13150	13500	12550	660497	8551710850	00	0.00	N	2	150
126	20221226	13000	13450	14700	12900	1096995	15257413500	00	0.00	N	5	-450
127	20221219	13450	13250	14550	12750	1079850	14770655300	00	0.00	N	2	250
128	20221212	13200	13150	13900	12800	628726	8423839350	00	0.00	N	5	-250
129	20221205	13450	13000	13800	12500	646501	8474455650	00	0.00	N	2	350
130	20221128	13100	12950	13500	12250	1283717	16393898200	00	0.00	N	3	0
131	20221121	13100	13350	13750	12750	692933	9112694100	00	0.00	N	5	-350
132	20221114	13450	13350	14550	13300	773622	10662155000	00	0.00	N	5	-50
133	20221107	13500	12700	14850	12450	1369052	18391350500	00	0.00	N	2	800
134	20221031	12700	12650	13650	12450	450419	5846275150	00	0.00	N	2	200
135	20221024	12500	12750	13250	12450	434908	5590602750	00	0.00	N	5	-50
136	20221017	12550	13100	13600	12250	529536	6848056100	00	0.00	N	5	-800
137	20221011	13350	13550	13600	12700	407277	5338222300	00	0.00	N	5	-450
138	20221004	13800	14200	14600	13600	428177	6036979800	00	0.00	N	2	50
139	20220926	13750	15500	15500	13500	1139692	16198641150	00	0.00	N	5	-1750
140	20220919	15500	15700	16150	14800	611419	9464526800	00	0.00	N	5	-350
141	20220913	15850	17250	17950	15800	436949	7315858250	00	0.00	N	5	-1250
142	20220905	17100	17250	17550	16300	457659	7730485950	00	0.00	N	5	-150
143	20220829	17250	17350	18100	17050	441314	7703824800	00	0.00	N	5	-700
144	20220822	17950	18050	18450	17650	555123	9977069300	00	0.00	N	5	-300
145	20220816	18250	19700	20600	18250	1067079	20624159050	00	0.00	N	5	-750
146	20220808	19000	20000	20250	18050	1100403	20727906750	00	0.00	N	5	-1100
147	20220801	20100	19150	20200	18250	955207	18227508950	00	0.00	N	2	950
148	20220725	19150	19800	20000	18900	1063926	20655130550	00	0.00	N	5	-1150
149	20220718	20300	23100	24300	20150	4100720	91208817550	00	0.00	N	5	-1850
150	20220711	22150	19600	22800	18950	3387501	71375055300	00	0.00	N	2	2550
151	20220704	19600	16200	19950	15950	1842462	34658174150	00	0.00	N	2	3650
152	20220627	15950	16550	17850	15800	886461	14933992050	00	0.00	N	5	-550
153	20220620	16500	16550	16900	15250	932331	15074694600	00	0.00	N	5	-50
154	20220613	16550	17100	17300	15900	955342	15964866100	00	0.00	N	5	-1000
155	20220607	17550	18750	18750	17450	626843	11283797600	00	0.00	N	5	-1250
156	20220530	18800	20950	20950	18700	1215872	23787871150	00	0.00	N	5	-1000
157	20220523	19800	19600	20450	18700	1096983	21455945050	00	0.00	N	2	150
158	20220516	19650	18500	20000	18300	894849	17146642300	00	0.00	N	2	1300
159	20220509	18350	19000	19000	16850	1613089	28829223150	00	0.00	N	5	-800
160	20220502	19150	19800	19850	18050	1151194	21926422950	00	0.00	N	5	-1050
161	20220425	20200	20400	21150	18850	2528392	50490037400	00	0.00	N	5	-1150
162	20220418	21350	22150	23300	21100	874330	19309049200	00	0.00	N	5	-1050
163	20220411	22400	24150	24200	22200	747504	17088851150	00	0.00	N	5	-1750
164	20220404	24150	23866	27800	22200	3869737	94903394150	00	0.00	N	2	418
165	20220328	23732	25234	25568	22931	6567859	159881920000	00	0.00	N	5	-1502
166	20220321	25234	34347	34347	22430	37590181	995227077300	00	0.00	N	5	-23833
167	20220314	49067	55309	56043	39554	3972818	182381357200	00	0.00	N	5	-7010
168	20220307	56077	54875	57479	52739	515709	28455728100	00	0.00	N	2	1202
169	20220228	54875	55242	58080	53774	515149	28581282900	00	0.00	N	5	-1135
170	20220221	56010	54608	56010	52906	532067	28826394700	00	0.00	N	2	267
171	20220214	55743	60049	62385	52405	1454913	81079385700	00	0.00	N	5	-5341
172	20220207	61084	60950	65456	60349	765016	47560754200	00	0.00	N	2	167
173	20220203	60917	62753	64755	60283	310356	19162429700	00	0.00	N	5	-334
174	20220124	61251	60583	62319	58614	892937	53873336500	00	0.00	N	2	668
175	20220117	60583	67760	67760	60082	1163756	73584747900	00	0.00	N	5	-7243
176	20220110	67826	71031	73100	66658	1748662	120441333800	00	0.00	N	5	-7978
177	20220103	75804	72466	76672	71231	1707894	126616649800	00	0.00	N	2	3338
178	20211227	72466	60249	73434	60249	3887271	259945814300	00	0.00	N	2	12884
179	20211220	59582	58580	59715	58080	1314351	77283287200	00	0.00	N	2	802
180	20211213	58780	60082	60683	57946	760011	45096608100	00	0.00	N	5	-1269
181	20211206	60049	60583	61851	59214	756235	45667654000	00	0.00	N	5	-1035
182	20211129	61084	61451	63754	59682	985584	60662737300	00	0.00	N	5	-2169
183	20211122	63253	62586	65256	62285	1117375	71374779000	00	0.00	N	2	834
184	20211115	62419	55242	63821	54908	1522429	91203071000	00	0.00	N	2	7344
185	20211108	55075	53740	55776	49968	864954	45706477100	00	0.00	N	2	1168
186	20211101	53907	52672	55376	52672	435070	23577902900	00	0.00	N	2	1535
187	20211025	52372	54074	54908	51771	377378	20122707100	00	0.00	N	5	-1769
188	20211018	54141	55109	56511	53774	306561	16817958000	00	0.00	N	5	-934
189	20211012	55075	52806	56644	51604	388379	21089348400	00	0.00	N	2	2236
190	20211005	52839	53940	54641	52238	519653	27682745300	00	0.00	N	5	-1702
191	20210927	54541	57779	58447	53807	663887	37051357600	00	0.00	N	5	-3438
192	20210923	57979	58747	59882	57545	273366	15945158500	00	0.00	N	5	-1436
193	20210913	59415	59081	63420	56277	1350100	80649834100	00	0.00	N	2	234
194	20210906	59181	61084	61718	58847	605717	36468161200	00	0.00	N	5	-1435
195	20210830	60616	62419	64488	58914	1261083	77347805400	00	0.00	N	5	-1302
196	20210823	61918	62085	66758	58513	2825967	175657928600	00	0.00	N	2	1736
197	20210817	60182	50369	61050	50135	2532393	143864674500	00	0.00	N	2	9813
198	20210809	50369	45128	51537	44594	1278942	61619440200	00	0.00	N	2	4974
199	20210802	45395	44394	47131	44394	526445	24055596200	00	0.00	N	2	867
200	20210726	44528	45729	46063	44094	400896	17973396500	00	0.00	N	5	-1368
201	20210719	45896	45195	47398	44227	474003	21660999200	00	0.00	N	2	367
202	20210712	45529	44494	45863	44127	355810	16071765400	00	0.00	N	2	1035