KissMeData/195870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	19450	19160	20800	19040	670276	13337337375	00	0.00	N	2	460
3	20250507	18990	22450	22450	18930	810933	16161033150	00	0.00	N	5	-3210
4	20250428	22200	24350	24450	22000	309032	7149197500	00	0.00	N	5	-2150
5	20250421	24350	24400	24800	23650	267312	6464977875	00	0.00	N	2	350
6	20250414	24000	24150	24400	22950	172318	4089418575	00	0.00	N	2	550
7	20250407	23450	23400	23650	21350	368321	8323218800	00	0.00	N	5	-950
8	20250331	24400	27000	27350	24050	375362	9602933575	00	0.00	N	5	-2950
9	20250324	27350	30050	31100	27250	369570	10811339400	00	0.00	N	5	-2700
10	20250317	30050	31000	31200	28750	480759	14426216175	00	0.00	N	5	-500
11	20250310	30550	28250	30950	27200	531796	15542160075	00	0.00	N	2	2300
12	20250304	28250	28900	30300	27100	403483	11516967475	00	0.00	N	5	-850
13	20250224	29100	28950	33650	28400	615773	18497877050	00	0.00	N	5	-400
14	20250217	29500	31000	33600	28850	1442369	45301454300	00	0.00	N	5	-800
15	20250210	30300	25700	31600	24600	1434968	41394195100	00	0.00	N	2	4500
16	20250203	25800	24800	25950	23000	326245	7993816400	00	0.00	N	2	850
17	20250131	24950	26250	26300	24700	93170	2340129450	00	0.00	N	5	-1600
18	20250120	26550	25850	27150	25450	286289	7552915700	00	0.00	N	2	700
19	20250113	25850	26600	27500	25150	469565	12362854250	00	0.00	N	5	-350
20	20250106	26200	25000	26500	24500	350024	8989428150	00	0.00	N	2	1900
21	20241230	24300	23200	24650	22750	127992	3042960950	00	0.00	N	2	950
22	20241223	23350	22550	24700	22250	385720	9335611900	00	0.00	N	2	900
23	20241216	22450	23450	24150	22400	226962	5318599100	00	0.00	N	5	-1000
24	20241209	23450	21000	23600	20150	301394	6578645650	00	0.00	N	2	1900
25	20241202	21550	21650	22450	20950	338585	7346044150	00	0.00	N	5	-100
26	20241125	21650	23400	23700	21300	497654	11166421250	00	0.00	N	5	-1750
27	20241118	23400	22050	23550	21850	336514	7646829000	00	0.00	N	2	1350
28	20241111	22050	25650	25950	20150	717734	16056466500	00	0.00	N	5	-3900
29	20241104	25950	26650	27500	25650	203339	5377075050	00	0.00	N	5	-700
30	20241028	26650	26500	27250	25500	298906	7831134300	00	0.00	N	5	-100
31	20241021	26750	28000	28900	26750	228772	6364724550	00	0.00	N	5	-1250
32	20241014	28000	28850	29800	27600	212901	6150449150	00	0.00	N	5	-850
33	20241007	28850	29800	30650	28700	222282	6649089850	00	0.00	N	5	-650
34	20240930	29500	28800	29900	28600	177481	5211255950	00	0.00	N	2	400
35	20240923	29100	26650	29650	26500	338300	9616625700	00	0.00	N	2	2400
36	20240919	26700	27150	28050	26600	176647	4795796350	00	0.00	N	5	-300
37	20240909	27000	25650	27550	25000	223100	5956650300	00	0.00	N	2	650
38	20240902	26350	29250	30000	26050	370798	10339030250	00	0.00	N	5	-3100
39	20240826	29450	29900	30250	28300	280257	8173822400	00	0.00	N	5	-250
40	20240819	29700	30550	30550	29250	263976	7898190600	00	0.00	N	5	-700
41	20240812	30400	28650	30800	28650	471118	14028328250	00	0.00	N	2	2150
42	20240805	28250	31850	32000	26550	1288381	36811260800	00	0.00	N	5	-5050
43	20240729	33300	38200	38400	33000	802437	28271620050	00	0.00	N	5	-5000
44	20240722	38300	40400	41400	38000	302268	12007327900	00	0.00	N	5	-2450
45	20240715	40750	44600	45450	40700	418933	17878226950	00	0.00	N	5	-3700
46	20240708	44450	45000	46550	44050	297696	13501496850	00	0.00	N	5	-500
47	20240701	44950	45500	46500	43700	631826	31679738550	00	0.00	N	5	-700
48	20240624	45650	45750	46000	43850	301994	13504737600	00	0.00	N	5	-100
49	20240617	45750	44300	47150	44150	364893	16648224450	00	0.00	N	2	1450
50	20240610	44300	46200	47400	43650	544385	24737221900	00	0.00	N	5	-2400
51	20240603	46700	46000	47350	46000	169463	7909513200	00	0.00	N	2	700
52	20240527	46000	49000	49350	45850	307651	14634362650	00	0.00	N	5	-2750
53	20240520	48750	50700	50700	48450	237100	11734863400	00	0.00	N	5	-1850
54	20240513	50600	49000	51200	48050	224722	11166334650	00	0.00	N	2	1850
55	20240507	48750	51300	51400	48650	281330	14113357550	00	0.00	N	5	-2050
56	20240429	50800	51000	52000	49700	211833	10765779850	00	0.00	N	2	600
57	20240422	50200	47200	51300	46800	340668	16626790400	00	0.00	N	2	2450
58	20240415	47750	51000	51500	46900	451945	22196185700	00	0.00	N	5	-4250
59	20240408	52000	55100	55200	50200	340307	17860174900	00	0.00	N	5	-2500
60	20240401	54500	52500	55500	50700	809145	43079904900	00	0.00	N	2	2100
61	20240325	52400	49100	52700	47350	959581	48181328350	00	0.00	N	2	2950
62	20240318	49450	47150	50300	46200	596684	29048277200	00	0.00	N	2	2300
63	20240311	47150	48700	49300	46850	449115	21488789150	00	0.00	N	5	-2500
64	20240304	49650	46900	50000	46350	598736	28941010450	00	0.00	N	2	3500
65	20240226	46150	47800	47950	45050	459964	21287397150	00	0.00	N	5	-1650
66	20240219	47800	51300	51300	46050	594954	28807519500	00	0.00	N	5	-3200
67	20240213	51000	49700	51400	48950	353404	17844413700	00	0.00	N	2	1550
68	20240205	49450	50400	50400	48500	300757	14833219750	00	0.00	N	5	-950
69	20240129	50400	50800	52500	48800	492333	24739254150	00	0.00	N	5	-600
70	20240122	51000	57200	57200	50700	701229	37288343300	00	0.00	N	5	-5300
71	20240115	56300	56800	57000	53100	423065	23217330900	00	0.00	N	5	-400
72	20240108	56700	58600	60300	56300	519350	30009011400	00	0.00	N	5	-2400
73	20240102	59100	56000	61700	55600	988688	59036134300	00	0.00	N	2	3700
74	20231226	55400	54000	55600	53000	287911	15537927300	00	0.00	N	2	1300
75	20231218	54100	56100	56700	53300	419132	23038196300	00	0.00	N	5	-1300
76	20231211	55400	53300	56800	52000	514916	28320539300	00	0.00	N	2	2400
77	20231204	53000	55500	56200	51700	475191	25460321700	00	0.00	N	5	-2500
78	20231127	55500	51400	58000	51000	875424	48362800500	00	0.00	N	2	4100
79	20231120	51400	52800	53900	50500	560952	29179929400	00	0.00	N	5	-1000
80	20231113	52400	51000	53200	48550	927765	46943242600	00	0.00	N	2	2200
81	20231106	50200	49600	51500	48050	522769	25904780900	00	0.00	N	2	1800
82	20231030	48400	46150	48450	43000	872348	39492344900	00	0.00	N	2	1700
83	20231023	46700	47600	50500	46150	479410	23066720700	00	0.00	N	5	-1650
84	20231016	48350	55500	55900	48150	856221	44332443150	00	0.00	N	5	-8450
85	20231010	56800	53400	57900	52200	401677	22379681100	00	0.00	N	2	3000
86	20231004	53800	54900	56000	53400	252270	13696247200	00	0.00	N	5	-2400
87	20230925	56200	58700	58700	54200	250417	14061196200	00	0.00	N	5	-2500
88	20230918	58700	65100	65500	56900	687735	42201031500	00	0.00	N	5	-7700
89	20230911	66400	70300	70700	65100	616205	41596063500	00	0.00	N	5	-4600
90	20230904	71000	71500	74600	68700	924619	66834309200	00	0.00	N	5	-700
91	20230828	71700	64500	72000	63300	649922	44342986000	00	0.00	N	2	8000
92	20230821	63700	64700	68500	61600	749004	48394131000	00	0.00	N	5	-200
93	20230814	63900	62500	66200	59800	824817	51512387400	00	0.00	N	2	500
94	20230807	63400	70800	70800	62900	1045530	69178060500	00	0.00	N	5	-8100
95	20230731	71500	78500	80400	70000	1145382	85969369500	00	0.00	N	5	-5100
96	20230724	76600	68500	77800	66000	2120140	153406331800	00	0.00	N	2	7200
97	20230717	69400	67700	73300	65700	1689082	116950817100	00	0.00	N	2	1200
98	20230710	68200	62700	72500	59000	1820268	120709084000	00	0.00	N	2	5500
99	20230703	62700	61000	67900	59700	1287824	82757511200	00	0.00	N	2	2100
100	20230626	60600	55500	61400	54400	1087486	63993453300	00	0.00	N	2	5100
101	20230619	55500	57000	58100	53900	1059619	59460871800	00	0.00	N	5	-200
102	20230612	55700	50200	56800	49700	1340020	71161185250	00	0.00	N	2	5750
103	20230605	49950	50700	50900	48750	323115	16054778800	00	0.00	N	5	-750
104	20230530	50700	50400	52300	49650	532262	27184298550	00	0.00	N	2	1450
105	20230522	49250	50000	51800	48850	605960	30414844150	00	0.00	N	5	-750
106	20230515	50000	44900	50800	43450	647921	31033036750	00	0.00	N	2	5500
107	20230508	44500	46900	47450	44300	221624	10125740450	00	0.00	N	5	-2250
108	20230502	46750	47200	47750	45300	284841	13286991100	00	0.00	N	2	100
109	20230424	46650	46500	49150	44550	682195	32174732200	00	0.00	N	5	-400
110	20230417	47050	50000	50100	46700	711864	34258415050	00	0.00	N	5	-3150
111	20230410	50200	52500	54600	49950	796414	41359254250	00	0.00	N	5	-1900
112	20230403	52100	52800	53700	49500	854415	43914557700	00	0.00	N	5	-700
113	20230327	52800	49950	54200	47650	1514572	77345266750	00	0.00	N	2	3600
114	20230320	49200	46700	50000	44850	1099098	52456865600	00	0.00	N	2	2650
115	20230313	46550	44650	48000	42100	1013392	45583950400	00	0.00	N	2	1050
116	20230306	45500	42000	49700	41500	3018773	141064966650	00	0.00	N	2	4400
117	20230227	41100	39700	41150	39000	390149	15693707350	00	0.00	N	2	1200
118	20230220	39900	41200	41500	39500	386719	15561543850	00	0.00	N	5	-900
119	20230213	40800	40500	42300	39550	690869	28367064450	00	0.00	N	2	300
120	20230206	40500	39700	41650	38850	783058	31657614000	00	0.00	N	2	600
121	20230130	39900	40100	41500	39150	557231	22397490250	00	0.00	N	5	-100
122	20230125	40000	38350	40800	38350	446248	17681455200	00	0.00	N	2	2100
123	20230116	37900	41300	43700	37400	966506	38551581500	00	0.00	N	5	-3200
124	20230109	41100	39750	42250	39400	553893	22630806600	00	0.00	N	2	2050
125	20230102	39050	35950	40250	33600	630325	23582110550	00	0.00	N	2	3200
126	20221226	35850	37500	37950	35100	329993	12114808600	00	0.00	N	5	-1200
127	20221219	37050	38950	39850	37050	315936	12057023500	00	0.00	N	5	-1950
128	20221212	39000	40600	40750	38600	337284	13471373000	00	0.00	N	5	-2000
129	20221205	41000	42000	42000	39200	387966	15626439050	00	0.00	N	5	-850
130	20221128	41850	42350	43400	40900	458037	19319831450	00	0.00	N	5	-400
131	20221121	42250	44950	45150	40750	625018	26479523400	00	0.00	N	5	-2250
132	20221114	44500	40400	45400	40250	1222266	52767125400	00	0.00	N	2	4400
133	20221107	40100	37850	41100	37700	1325285	52487921700	00	0.00	N	2	2700
134	20221031	37400	37850	38250	36350	803449	30014176150	00	0.00	N	2	250
135	20221024	37150	38850	39850	37150	913038	35251840200	00	0.00	N	5	-1050
136	20221017	38200	41350	41600	37950	1276579	50815785550	00	0.00	N	5	-4600
137	20221011	42800	44000	44600	41100	554120	23824481250	00	0.00	N	5	-2200
138	20221004	45000	42400	46200	42400	485202	21538887750	00	0.00	N	2	3250
139	20220926	41750	47550	47950	38950	1005797	43272809450	00	0.00	N	5	-6900
140	20220919	48650	52600	54700	48600	1009585	53033965600	00	0.00	N	5	-3350
141	20220913	52000	48800	52700	48250	1244800	63538712900	00	0.00	N	2	4100
142	20220905	47900	55700	56200	47250	1535437	77257157400	00	0.00	N	5	-8200
143	20220829	56100	56100	59300	55500	688436	39439378100	00	0.00	N	5	-2400
144	20220822	58500	59200	60000	55800	771606	44748616400	00	0.00	N	5	-2000
145	20220816	60500	58400	63300	57700	1076340	64991324800	00	0.00	N	2	2600
146	20220808	57900	58900	59300	55100	1056614	60142787700	00	0.00	N	5	-1100
147	20220801	59000	58300	61500	57500	1322353	78504182500	00	0.00	N	2	1500
148	20220725	57500	57600	59000	55700	1062081	60705752600	00	0.00	N	5	-500
149	20220718	58000	61100	63800	56700	1933570	113776369800	00	0.00	N	5	-2000
150	20220711	60000	57400	62900	57300	1245786	74986149600	00	0.00	N	2	3100
151	20220704	56900	58800	58900	53600	1075328	60360143600	00	0.00	N	5	-1700
152	20220627	58600	62700	64800	57800	767393	47494880100	00	0.00	N	5	-3300
153	20220620	61900	62300	65000	58400	1320156	80790902700	00	0.00	N	5	-200
154	20220613	62100	66300	68100	61600	1290236	84190217200	00	0.00	N	5	-5800
155	20220607	67900	66800	69700	65700	868197	58663073600	00	0.00	N	2	1100
156	20220530	66800	73400	73400	66800	1218973	85014362600	00	0.00	N	5	-5300
157	20220523	72100	68800	74400	66800	1631797	115879150600	00	0.00	N	2	3600
158	20220516	68500	70300	71500	67000	1215365	84384269000	00	0.00	N	5	-900
159	20220509	69400	67800	70700	60400	2030464	134856942600	00	0.00	N	2	1400
160	20220502	68000	70000	72200	66400	1040446	72332668200	00	0.00	N	5	-3000
161	20220425	71000	71500	74700	69100	2041001	145579761400	00	0.00	N	5	-1700
162	20220418	72700	66200	74200	64000	3461232	237689999400	00	0.00	N	2	8700
163	20220411	64000	51500	67600	51400	4310524	258260757100	00	0.00	N	2	12600
164	20220404	51400	51500	52300	49700	663932	33791330050	00	0.00	N	5	-300
165	20220328	51700	53900	54800	50700	830350	43796662400	00	0.00	N	5	-2000
166	20220321	53700	49800	54800	49050	996898	51985719750	00	0.00	N	2	4150
167	20220314	49550	47300	50000	44600	939319	44038428600	00	0.00	N	2	2050
168	20220307	47500	51500	51500	46700	806476	39325755050	00	0.00	N	5	-5100
169	20220228	52600	51300	53100	50300	707883	36891795500	00	0.00	N	2	1300
170	20220221	51300	49600	51400	47950	876742	43637070350	00	0.00	N	2	1200
171	20220214	50100	47900	50600	46250	1205033	57835000900	00	0.00	N	2	800
172	20220207	49300	53700	53700	49000	1099799	55781769050	00	0.00	N	5	-4500
173	20220203	53800	54700	56100	53200	617518	33624942200	00	0.00	N	2	300
174	20220124	53500	52200	54700	50200	1636311	86214397800	00	0.00	N	2	500
175	20220117	53000	54800	59500	52700	2380830	133189706200	00	0.00	N	5	-1500
176	20220110	54500	50800	55500	49850	2523009	134116833350	00	0.00	N	2	3400
177	20220103	51100	49100	51700	47000	1824251	90887846650	00	0.00	N	2	2250
178	20211227	48850	48800	49850	48400	746212	36622779600	00	0.00	N	2	100
179	20211220	48750	46650	51000	45550	1468443	71721605400	00	0.00	N	2	2100
180	20211213	46650	49200	49500	45700	703068	33093612500	00	0.00	N	5	-2450
181	20211206	49100	46650	49550	46000	1058471	50937422350	00	0.00	N	2	2200
182	20211129	46900	46250	48150	44550	1045033	48378525400	00	0.00	N	5	-1050
183	20211122	47950	52000	53200	46700	1261914	61808719500	00	0.00	N	5	-3850
184	20211115	51800	50800	53000	48450	1934347	98306199050	00	0.00	N	2	1300
185	20211108	50500	44800	50800	43750	2274498	107704803250	00	0.00	N	2	6500
186	20211101	44000	43500	44400	41800	775107	33193028950	00	0.00	N	2	500
187	20211025	43500	44850	46150	43000	973777	43654992250	00	0.00	N	5	-550
188	20211018	44050	45600	47850	42850	1705735	77031191650	00	0.00	N	5	-1400
189	20211012	45450	42500	45650	41500	918555	40083704200	00	0.00	N	2	2950
190	20211005	42500	39100	43950	38350	1217507	49621943450	00	0.00	N	2	2150
191	20210927	40350	43650	43650	39500	994958	40583234000	00	0.00	N	5	-2900
192	20210923	43250	43900	45100	42500	542954	23616501050	00	0.00	N	5	-900
193	20210913	44150	39000	44850	38000	2072145	86969667300	00	0.00	N	2	5200
194	20210906	38950	40250	40400	38500	610556	23934030600	00	0.00	N	5	-1250
195	20210830	40200	40700	42350	38800	880520	35458649950	00	0.00	N	3	0
196	20210823	40200	38900	41500	38300	795677	31767297950	00	0.00	N	2	2150
197	20210817	38050	40600	40800	37450	947128	37198966600	00	0.00	N	5	-2600
198	20210809	40650	45400	46250	39900	1232120	52076478000	00	0.00	N	5	-4800
199	20210802	45450	43400	47650	43100	1426380	65427974850	00	0.00	N	2	1600
200	20210726	43850	44550	45800	42700	864582	38146558950	00	0.00	N	5	-700
201	20210719	44550	42150	47400	41950	2427971	108887447600	00	0.00	N	2	1850
202	20210712	42700	39100	44100	38700	2411468	100519186900	00	0.00	N	2	4100