KissMeData/171090/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	40200	39050	40850	38800	134297	5389770975	00	0.00	N	2	2100
3	20250428	38100	38500	39250	37450	119049	4539332200	00	0.00	N	5	-400
4	20250421	38500	38500	40400	37250	164795	6371113600	00	0.00	N	5	-250
5	20250414	38750	39300	40350	37750	137743	5371728075	00	0.00	N	2	250
6	20250407	38500	37700	38700	34800	137544	5106586300	00	0.00	N	5	-1150
7	20250331	39650	40000	40700	36250	206149	8110025650	00	0.00	N	5	-1600
8	20250324	41250	46150	46350	40950	165791	7171153400	00	0.00	N	5	-4850
9	20250317	46100	47200	48950	45250	510328	23895346300	00	0.00	N	5	-300
10	20250310	46400	42700	47950	41500	247842	11081986750	00	0.00	N	2	3850
11	20250304	42550	44600	45750	42150	176515	7709673100	00	0.00	N	5	-2750
12	20250224	45300	46800	48450	43850	393240	18036664700	00	0.00	N	5	-2150
13	20250217	47450	48750	50300	46900	251188	12190146700	00	0.00	N	5	-1300
14	20250210	48750	43450	49650	43050	357951	17035567750	00	0.00	N	2	4900
15	20250203	43850	48750	48800	43700	443194	20233087950	00	0.00	N	5	-5550
16	20250131	49400	51500	51800	49050	78849	3914036100	00	0.00	N	5	-2000
17	20250120	51400	47450	52600	46950	442946	22288460900	00	0.00	N	2	4550
18	20250113	46850	45550	48350	45550	229354	10850597850	00	0.00	N	2	700
19	20250106	46150	44750	48900	44750	266231	12551388050	00	0.00	N	2	1050
20	20241230	45100	40500	46200	40300	233904	10371548550	00	0.00	N	2	4250
21	20241223	40850	43150	44650	40750	209661	9001811500	00	0.00	N	5	-1700
22	20241216	42550	46200	46700	42350	263123	11739290950	00	0.00	N	5	-3650
23	20241209	46200	41200	46750	37700	676066	29063217200	00	0.00	N	2	3250
24	20241202	42950	44350	45750	40950	231703	10083169000	00	0.00	N	5	-1400
25	20241125	44350	45600	47400	43800	172376	7933786100	00	0.00	N	5	-1250
26	20241118	45600	45900	48400	42850	193426	8747064000	00	0.00	N	2	100
27	20241111	45500	50200	50800	41250	400901	18485839750	00	0.00	N	5	-4450
28	20241104	49950	42050	50700	41900	344833	16327233800	00	0.00	N	2	7750
29	20241028	42200	42600	48800	41600	511778	22595407250	00	0.00	N	5	-500
30	20241021	42700	47100	49300	42700	312806	14399712450	00	0.00	N	5	-4700
31	20241014	47400	51000	51900	46750	288102	14116998950	00	0.00	N	5	-3100
32	20241007	50500	51600	53400	49000	188574	9688180200	00	0.00	N	5	-900
33	20240930	51400	52800	53800	49600	172616	8911801900	00	0.00	N	5	-1900
34	20240923	53300	56100	58800	48550	1084518	58351456650	00	0.00	N	5	-3700
35	20240919	57000	55100	58500	54200	372349	21067661100	00	0.00	N	2	2900
36	20240909	54100	47000	54500	46450	664361	34458187100	00	0.00	N	2	5900
37	20240902	48200	47950	51600	44700	939192	45652431550	00	0.00	N	5	-250
38	20240826	48450	40900	48500	39400	822165	36625118000	00	0.00	N	2	8250
39	20240819	40200	40400	43400	39250	313894	12873815850	00	0.00	N	5	-600
40	20240812	40800	39000	43200	39000	269035	11088521150	00	0.00	N	2	1500
41	20240805	39300	38250	42050	31100	647982	24216594250	00	0.00	N	5	-1250
42	20240729	40550	44150	45300	40500	380785	16374088550	00	0.00	N	5	-3500
43	20240722	44050	47600	47800	43400	451781	20504770400	00	0.00	N	5	-3600
44	20240715	47650	50000	51200	46400	513637	24929188100	00	0.00	N	5	-2050
45	20240708	49700	49600	53000	45900	1418816	69580311150	00	0.00	N	5	-400
46	20240701	50100	51500	54200	49200	753645	38518464500	00	0.00	N	5	-1000
47	20240624	51100	68000	69000	50800	1946137	114982461300	00	0.00	N	5	-14400
48	20240617	65500	68800	71200	59300	1623576	103854814400	00	0.00	N	5	-4200
49	20240610	69700	65000	75500	62100	2852234	197239824200	00	0.00	N	2	3400
50	20240603	66300	63300	67000	57700	1797488	113032208400	00	0.00	N	2	3100
51	20240527	63200	56600	65700	56000	1933795	117393449400	00	0.00	N	2	5600
52	20240520	57600	57500	61500	54700	1492393	87221894400	00	0.00	N	2	500
53	20240513	57100	70200	71200	56500	2622725	165932135700	00	0.00	N	5	-13700
54	20240507	70800	57100	73600	55800	6866456	445781996800	00	0.00	N	2	13700
55	20240429	57100	60700	64800	53600	8566534	506840352600	00	0.00	N	2	800
56	20240422	56300	39500	56300	39450	5046375	253872377700	00	0.00	N	2	16700
57	20240415	39600	38450	44750	37200	1766584	72979556050	00	0.00	N	2	1000
58	20240408	38600	40350	40500	36500	605017	23076049900	00	0.00	N	5	-1700
59	20240401	40300	41000	42400	38350	1011793	40672217300	00	0.00	N	5	-850
60	20240325	41150	38450	44400	38300	3278218	134470579600	00	0.00	N	2	3300
61	20240318	37850	42700	49450	37650	4456795	186312915300	00	0.00	N	5	-5550
62	20240311	43400	28750	47750	27800	11175300	452479721350	00	0.00	N	2	14600
63	20240304	28800	25950	29000	25200	1189261	32386706200	00	0.00	N	2	3400
64	20240226	25400	25950	29800	23900	1714008	46088136450	00	0.00	N	2	900
65	20240219	24500	24750	25650	23250	414794	10083994800	00	0.00	N	5	-250
66	20240213	24750	23650	25900	23500	311205	7677464300	00	0.00	N	2	1200
67	20240205	23550	25300	25450	22650	371363	8738093600	00	0.00	N	5	-1500
68	20240129	25050	30400	30400	24650	894816	24639001850	00	0.00	N	5	-4250
69	20240122	29300	28400	29750	26250	1209268	34270102300	00	0.00	N	2	1400
70	20240115	27900	27500	30000	24100	1438075	39721025700	00	0.00	N	2	150
71	20240108	27750	30800	32900	27550	1413051	43275488400	00	0.00	N	5	-2650
72	20240102	30400	29300	31500	29050	623800	18944290750	00	0.00	N	2	1050
73	20231226	29350	29000	30350	28500	320830	9473707400	00	0.00	N	2	350
74	20231218	29000	30500	31750	28900	820317	24682268650	00	0.00	N	5	-1250
75	20231211	30250	27050	31750	26900	1417351	41752788900	00	0.00	N	2	3250
76	20231204	27000	27300	27900	25250	664392	17743065650	00	0.00	N	5	-250
77	20231127	27250	25450	28000	23650	1114470	29209650050	00	0.00	N	2	2200
78	20231120	25050	24450	26550	24300	741366	19106821650	00	0.00	N	2	800
79	20231113	24250	21400	25700	20200	871870	20800552550	00	0.00	N	2	3000
80	20231106	21250	20500	23100	20200	493234	10707042850	00	0.00	N	2	1050
81	20231030	20200	18330	20300	18090	210718	4052011240	00	0.00	N	2	1630
82	20231023	18570	18060	19890	17750	275787	5189141150	00	0.00	N	2	270
83	20231016	18300	20000	20050	17730	271136	5153259570	00	0.00	N	5	-1900
84	20231010	20200	20400	21050	19530	253825	5129177170	00	0.00	N	5	-350
85	20231004	20550	21400	21400	19210	244657	4962825890	00	0.00	N	5	-900
86	20230925	21450	21750	22300	20800	124930	2685671200	00	0.00	N	5	-650
87	20230918	22100	24800	24900	21650	642602	14947889800	00	0.00	N	5	-2650
88	20230911	24750	23150	26650	22350	2106413	52282609800	00	0.00	N	2	1300
89	20230904	23450	24450	25750	23300	992357	24317115450	00	0.00	N	2	100
90	20230828	23350	21300	23900	21100	435076	9922001250	00	0.00	N	2	2150
91	20230821	21200	22000	22800	21050	233091	5103638350	00	0.00	N	5	-1000
92	20230814	22200	23200	23800	21700	292457	6597959600	00	0.00	N	5	-1750
93	20230807	23950	24350	24600	23300	285776	6861217600	00	0.00	N	5	-600
94	20230731	24550	25700	26600	24000	492346	12506332350	00	0.00	N	5	-1100
95	20230724	25650	27650	27650	23500	855678	21613904150	00	0.00	N	5	-2150
96	20230717	27800	28500	29000	27000	620050	17417192700	00	0.00	N	5	-700
97	20230710	28500	27100	29000	26600	686756	19059799800	00	0.00	N	2	1400
98	20230703	27100	29750	30450	26900	745206	21370685150	00	0.00	N	5	-2100
99	20230626	29200	29800	31850	28750	697883	21230430750	00	0.00	N	5	-600
100	20230619	29800	34350	36750	29700	1860180	62272124250	00	0.00	N	5	-3950
101	20230612	33750	35300	37600	33450	1525566	54107616950	00	0.00	N	5	-1750
102	20230605	35500	37650	37900	34550	1217779	44052612350	00	0.00	N	5	-1800
103	20230530	37300	35900	38800	35900	2115261	78967125350	00	0.00	N	2	1550
104	20230522	35750	37450	37500	34400	1539979	55742326900	00	0.00	N	5	-1350
105	20230515	37100	36200	38400	32800	4148095	148284087250	00	0.00	N	2	50
106	20230508	37050	36950	40500	35500	4810929	182436641950	00	0.00	N	2	1150
107	20230502	35900	34800	38900	33350	3141762	116326370250	00	0.00	N	2	1000
108	20230424	34900	31400	45450	30350	15922835	611837937100	00	0.00	N	2	3500
109	20230417	31400	34950	36500	31400	2849814	98358052350	00	0.00	N	5	-4300
110	20230410	35700	32850	36950	31500	3786478	129853999500	00	0.00	N	2	3050
111	20230403	32650	33550	40950	31650	6825652	246400508200	00	0.00	N	5	-1350
112	20230327	34000	30000	39550	28400	12937514	465699940700	00	0.00	N	2	4250
113	20230320	29750	26700	31200	26700	3902906	113733024550	00	0.00	N	2	3200
114	20230313	26550	25050	27250	22850	2302816	57318335350	00	0.00	N	2	1300
115	20230306	25250	29650	29650	24850	2273282	62091807200	00	0.00	N	5	-4000
116	20230227	29250	27100	32000	25200	10714572	312652862100	00	0.00	N	2	3750
117	20230220	25500	20950	25750	20800	4557717	108716222850	00	0.00	N	2	4650
118	20230213	20850	21650	21850	20300	999684	21155904050	00	0.00	N	5	-750
119	20230206	21600	22400	23300	21200	2443163	54631739200	00	0.00	N	5	-1050
120	20230130	22650	20700	23350	19930	4969774	109491491850	00	0.00	N	2	2000
121	20230125	20650	20100	21000	19580	1222153	25009619840	00	0.00	N	2	950
122	20230116	19700	19250	21800	19150	2691361	54699641300	00	0.00	N	2	450
123	20230109	19250	19500	19950	18950	1274766	24716735200	00	0.00	N	2	150
124	20230102	19100	22550	22650	18200	3023050	59838635000	00	0.00	N	5	-3050
125	20221226	22150	19300	22150	19100	2144440	44950220600	00	0.00	N	2	3100
126	20221219	19050	20600	21150	18700	2063054	41273702050	00	0.00	N	5	-1550
127	20221212	20600	18550	20700	18100	2173616	42618965450	00	0.00	N	2	2050
128	20221205	18550	22000	22200	18000	3181579	61538471150	00	0.00	N	5	-4150
129	20221128	22700	20500	24750	18800	8008900	176435418100	00	0.00	N	2	2050
130	20221121	20650	16350	20800	15300	5889331	110526299050	00	0.00	N	2	4300
131	20221114	16350	16300	16800	15650	1772804	28952957750	00	0.00	N	2	200
132	20221107	16150	15250	16750	14950	3171849	49840958650	00	0.00	N	2	1400
133	20221031	14750	13250	16900	13100	4388151	67448693650	00	0.00	N	2	1800
134	20221024	12950	15300	15650	12750	1318917	18941315250	00	0.00	N	5	-2050
135	20221017	15000	15650	18200	15000	2510534	42068957400	00	0.00	N	5	-1000
136	20221011	16000	20850	21000	15550	2182550	38197234400	00	0.00	N	5	-5750
137	20221004	21750	20600	23850	20250	2292163	50571542000	00	0.00	N	2	1850
138	20220926	19900	20350	20650	18600	1406889	27509406650	00	0.00	N	5	-800
139	20220919	20700	24450	24500	20250	2021527	44592519250	00	0.00	N	5	-3950
140	20220913	24650	25400	27150	23850	2392206	61005090150	00	0.00	N	5	-550
141	20220905	25200	22450	26800	21350	6255527	156089151350	00	0.00	N	2	2750
142	20220829	22450	15900	23700	15900	5814985	123303307600	00	0.00	N	2	5750
143	20220822	16700	16500	17350	15600	270820	4434787300	00	0.00	N	5	-50
144	20220816	16750	16700	17150	16600	185134	3125050050	00	0.00	N	5	-800
145	20220808	17550	17700	18650	17400	350215	6269163250	00	0.00	N	5	-350
146	20220801	17900	17750	18450	17200	443671	7942808150	00	0.00	N	2	200
147	20220725	17700	17700	18250	17450	254351	4528512900	00	0.00	N	5	-100
148	20220718	17800	17400	18700	17100	1191463	21335793550	00	0.00	N	2	850
149	20220711	16950	16500	18100	16050	1378177	23667588450	00	0.00	N	2	550
150	20220704	16400	16350	17450	15700	587646	9861563500	00	0.00	N	2	50
151	20220627	16350	15550	17800	15550	670784	11147711750	00	0.00	N	2	800
152	20220620	15550	16100	19200	14950	2030018	35015903350	00	0.00	N	5	-550
153	20220613	16100	18850	19100	15150	538487	9341192600	00	0.00	N	5	-4150
154	20220607	20250	19650	20250	18100	433127	8366795500	00	0.00	N	2	250
155	20220530	20000	18450	20650	18350	982283	19470319100	00	0.00	N	2	1700
156	20220523	18300	18450	19350	18000	593308	11071583800	00	0.00	N	5	-300
157	20220516	18600	17500	19450	16900	943836	17535247750	00	0.00	N	2	1200
158	20220509	17400	18900	19250	16400	480865	8466228700	00	0.00	N	5	-1650
159	20220502	19050	19550	21000	18650	769594	15266121400	00	0.00	N	5	-1100
160	20220425	20150	19750	22850	18500	1392596	29089631250	00	0.00	N	5	-50
161	20220418	20200	21100	22200	20200	624167	13264873250	00	0.00	N	5	-900
162	20220411	21100	21900	21900	20150	381532	7968444900	00	0.00	N	5	-800
163	20220404	21900	22900	24700	21100	1205999	27903458800	00	0.00	N	5	-600
164	20220328	22500	24650	24850	22500	1848732	44062952450	00	0.00	N	5	-1800
165	20220321	24300	21950	26650	21450	11227766	269815728300	00	0.00	N	2	2250
166	20220314	22050	16400	22400	15400	6008276	125367492600	00	0.00	N	2	5650
167	20220307	16400	16900	16900	16050	171835	2821251550	00	0.00	N	5	-750
168	20220228	17150	16300	17650	16200	168487	2892315750	00	0.00	N	2	700
169	20220221	16450	17100	18300	15850	290769	4897117000	00	0.00	N	5	-1000
170	20220214	17450	17200	17850	15900	385797	6456560100	00	0.00	N	5	-50
171	20220207	17500	18400	19200	17350	330211	6019566700	00	0.00	N	5	-750
172	20220203	18250	17700	18250	17350	132653	2373136900	00	0.00	N	2	1050
173	20220124	17200	20000	20100	16100	563738	9963158250	00	0.00	N	5	-3100
174	20220117	20300	21550	21550	19000	401651	8132800450	00	0.00	N	5	-1000
175	20220110	21300	20900	21500	19750	412146	8548258300	00	0.00	N	2	200
176	20220103	21100	23050	23050	20550	433635	9449240850	00	0.00	N	5	-1700
177	20211227	22800	21550	23250	20950	798275	17839021850	00	0.00	N	2	1300
178	20211220	21500	21100	22150	20100	573155	12206460750	00	0.00	N	2	400
179	20211213	21100	24200	24300	20950	972764	21947761100	00	0.00	N	5	-2750
180	20211206	23850	24700	24850	23000	935029	22370773050	00	0.00	N	5	-950
181	20211129	24800	25000	25500	22050	1812239	43503598750	00	0.00	N	5	-1350
182	20211122	26150	30100	31450	25900	2665243	74061515600	00	0.00	N	5	-4500
183	20211115	30650	23000	32200	22950	8746405	247728501000	00	0.00	N	2	7800
184	20211108	22850	22400	24750	22400	1065049	25096689950	00	0.00	N	2	250
185	20211101	22600	24300	24900	22100	1067596	25516237450	00	0.00	N	5	-1350
186	20211025	23950	23750	27500	22450	3867696	97467607900	00	0.00	N	2	300
187	20211018	23650	21500	24750	21200	1872063	43269553200	00	0.00	N	2	2500
188	20211012	21150	19450	21700	18000	1011308	20334380250	00	0.00	N	2	1700
189	20211005	19450	22450	22600	18750	918285	18432219150	00	0.00	N	5	-3500
190	20210927	22950	23250	23950	21650	1179215	27129741750	00	0.00	N	5	-300
191	20210923	23250	23900	24400	22950	431656	10253599350	00	0.00	N	5	-1250
192	20210913	24500	22550	28250	21750	5708970	148977770250	00	0.00	N	2	1600
193	20210906	22900	24000	24450	22550	507294	11966058700	00	0.00	N	5	-1000
194	20210830	23900	23750	24550	23050	720062	17092726400	00	0.00	N	2	150
195	20210823	23750	24250	24500	22500	1219843	28855445900	00	0.00	N	2	50
196	20210817	23700	27500	28150	23500	1611255	42571511000	00	0.00	N	5	-2100
197	20210809	25800	28250	29700	25300	1782765	49727603250	00	0.00	N	5	-2300
198	20210802	28100	27550	29500	25150	3942361	109541046800	00	0.00	N	2	600
199	20210726	27500	29100	32500	27500	5154251	155550086000	00	0.00	N	5	-1200
200	20210719	28700	28450	34450	28450	9988551	311246451700	00	0.00	N	2	200
201	20210712	28500	27900	32250	27350	8626128	255182011900	00	0.00	N	2	900