KissMeData/194370/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	8060	8110	8260	7920	213350	1714505940	00	0.00	N	2	30
3	20250428	8030	7350	8110	7310	391223	3015599845	00	0.00	N	2	630
4	20250421	7400	7750	7750	7200	303683	2261454430	00	0.00	N	5	-300
5	20250414	7700	7620	7800	7500	195124	1482514460	00	0.00	N	2	110
6	20250407	7590	7490	8200	7100	396928	2987257860	00	0.00	N	5	-10
7	20250331	7600	8920	8920	7270	899552	7495490145	00	0.00	N	5	-1165
8	20250324	8765	8800	9010	8605	650774	5745268215	00	0.00	N	5	-5
9	20250317	8770	8410	9000	8155	1098448	9475017535	00	0.00	N	2	370
10	20250310	8400	7735	8525	7730	1307212	10730071720	00	0.00	N	2	720
11	20250304	7680	7535	7870	7405	391378	2971773365	00	0.00	N	2	145
12	20250224	7535	7560	7820	7450	415840	3150710980	00	0.00	N	5	-55
13	20250217	7590	7400	7950	7100	878284	6639737950	00	0.00	N	2	195
14	20250210	7395	7155	7555	7095	315870	2310082870	00	0.00	N	2	240
15	20250203	7155	7000	7215	6695	344636	2384613260	00	0.00	N	2	130
16	20250131	7025	7090	7090	7000	55386	388355900	00	0.00	N	5	-30
17	20250120	7055	7185	7265	7035	346190	2460225350	00	0.00	N	5	-90
18	20250113	7145	7105	7280	6995	286734	2032129920	00	0.00	N	2	40
19	20250106	7105	7200	7375	7055	284166	2046244260	00	0.00	N	5	-70
20	20241230	7175	7095	7290	7025	188872	1355826970	00	0.00	N	2	80
21	20241223	7095	7260	7470	6965	369176	2667578320	00	0.00	N	5	-20
22	20241216	7115	7345	7355	7050	387504	2791255980	00	0.00	N	5	-165
23	20241209	7280	6600	7320	6500	650378	4467515000	00	0.00	N	2	475
24	20241202	6805	7035	7200	6600	683898	4757552640	00	0.00	N	5	-210
25	20241125	7015	7325	7325	7005	775072	5539000920	00	0.00	N	5	-170
26	20241118	7185	7570	7690	6955	890456	6467612090	00	0.00	N	5	-380
27	20241111	7565	8025	8040	7000	1431652	10505012990	00	0.00	N	5	-450
28	20241104	8015	8550	9210	7940	2155248	18523874530	00	0.00	N	5	-535
29	20241028	8550	8325	8785	8255	806346	6883179430	00	0.00	N	2	225
30	20241021	8325	7940	8725	7700	913702	7581277220	00	0.00	N	2	490
31	20241014	7835	7225	8075	7190	669128	5169603300	00	0.00	N	2	635
32	20241007	7200	7125	7295	7015	289476	2061331320	00	0.00	N	2	85
33	20240930	7115	7375	7405	7075	95644	685758560	00	0.00	N	5	-260
34	20240923	7375	7105	7490	7045	217450	1578706790	00	0.00	N	2	270
35	20240919	7105	7120	7185	6945	101286	714905040	00	0.00	N	2	5
36	20240909	7100	6700	7115	6625	312740	2149508710	00	0.00	N	2	300
37	20240902	6800	7535	7590	6705	474148	3350640450	00	0.00	N	5	-735
38	20240826	7535	7905	7970	7250	523912	3972482680	00	0.00	N	5	-355
39	20240819	7890	7865	8160	7765	364240	2885580860	00	0.00	N	2	35
40	20240812	7855	7600	7975	7405	339584	2601161640	00	0.00	N	2	255
41	20240805	7600	7625	7800	6655	771072	5659254700	00	0.00	N	5	-265
42	20240729	7865	8305	8425	7360	1097390	8581968090	00	0.00	N	5	-435
43	20240722	8300	8560	8610	8155	502040	4194410510	00	0.00	N	5	-260
44	20240715	8560	8940	9075	8400	601384	5210939130	00	0.00	N	5	-435
45	20240708	8995	9350	9805	8875	892040	8258047810	00	0.00	N	5	-310
46	20240701	9305	9205	9975	9140	1806418	17150570450	00	0.00	N	2	395
47	20240624	8910	9350	9735	8720	1414232	13152481800	00	0.00	N	5	-440
48	20240617	9350	8755	9530	8625	1468084	13288830190	00	0.00	N	2	735
49	20240610	8615	8775	8930	8465	1107878	9608268120	00	0.00	N	5	-185
50	20240603	8800	10225	10550	8730	5382528	52561783220	00	0.00	N	5	-1350
51	20240527	10150	8775	10950	8340	6275296	63816755510	00	0.00	N	2	1290
52	20240520	8860	9390	9640	8655	588192	5385623140	00	0.00	N	5	-520
53	20240513	9380	8435	9405	8350	448230	4017849390	00	0.00	N	2	965
54	20240507	8415	9095	9225	8295	720494	6133544850	00	0.00	N	5	-680
55	20240429	9095	9370	9625	8965	261464	2443199910	00	0.00	N	5	-275
56	20240422	9370	9020	9395	9000	203326	1878837640	00	0.00	N	2	200
57	20240415	9170	9060	9275	8785	398686	3607805710	00	0.00	N	5	-30
58	20240408	9200	8645	9545	8515	465236	4149041380	00	0.00	N	2	565
59	20240401	8635	8770	8880	8420	347778	3023634150	00	0.00	N	5	-130
60	20240325	8765	8535	8940	8305	381898	3293682630	00	0.00	N	2	225
61	20240318	8540	8100	8675	7980	416598	3455849480	00	0.00	N	2	400
62	20240311	8140	7995	8270	7895	311432	2518750260	00	0.00	N	2	210
63	20240304	7930	8795	8875	7925	840550	6944417710	00	0.00	N	5	-760
64	20240226	8690	9355	9495	8630	614420	5480437360	00	0.00	N	5	-720
65	20240219	9410	10200	10200	9100	812440	7776421710	00	0.00	N	5	-840
66	20240213	10250	9285	10625	8935	976494	9710776460	00	0.00	N	2	875
67	20240205	9375	9475	9745	9160	252620	2380668690	00	0.00	N	5	-125
68	20240129	9500	9980	9980	8890	710710	6592664000	00	0.00	N	5	-480
69	20240122	9980	9190	10250	9025	871970	8469784030	00	0.00	N	2	905
70	20240115	9075	8755	9150	8300	494092	4310917890	00	0.00	N	2	215
71	20240108	8860	8595	9400	8525	658322	5901459980	00	0.00	N	2	285
72	20240102	8575	8650	8950	8430	339506	2932999940	00	0.00	N	5	-55
73	20231226	8630	8555	8855	8555	205858	1785009960	00	0.00	N	5	-10
74	20231218	8640	8750	9340	8520	644498	5805052290	00	0.00	N	5	-90
75	20231211	8730	8045	8755	8000	626044	5229854090	00	0.00	N	2	650
76	20231204	8080	7990	8280	7860	485434	3933814840	00	0.00	N	2	90
77	20231127	7990	8600	8650	7930	673528	5518971240	00	0.00	N	5	-580
78	20231120	8570	9100	9495	8525	1111548	10146012380	00	0.00	N	5	-405
79	20231113	8975	8330	9165	7865	1187102	10118042330	00	0.00	N	2	675
80	20231106	8300	8760	8810	8055	1009120	8559975240	00	0.00	N	5	-500
81	20231030	8800	7630	8970	7630	2756566	23460100820	00	0.00	N	2	970
82	20231023	7830	5550	9345	5550	11098384	90557127910	00	0.00	N	2	2175
83	20231016	5655	5985	5990	5655	104942	615492230	00	0.00	N	5	-295
84	20231010	5950	5810	5970	5635	79222	460958060	00	0.00	N	2	140
85	20231004	5810	6125	6125	5675	85220	502401730	00	0.00	N	5	-345
86	20230925	6155	6280	6310	6000	88996	547041900	00	0.00	N	5	-125
87	20230918	6280	6350	6400	6090	202488	1269661990	00	0.00	N	5	-130
88	20230911	6410	6680	6770	6345	216860	1402971860	00	0.00	N	5	-270
89	20230904	6680	6650	6880	6595	171506	1158764110	00	0.00	N	2	30
90	20230828	6650	6475	6735	6400	207902	1373129340	00	0.00	N	2	135
91	20230821	6515	6460	6730	6460	164188	1090035710	00	0.00	N	2	15
92	20230814	6500	6475	6670	6295	271802	1765905350	00	0.00	N	2	30
93	20230807	6470	6680	6680	6380	163610	1061667580	00	0.00	N	5	-175
94	20230731	6645	6430	6740	6275	368014	2392828570	00	0.00	N	2	220
95	20230724	6425	6475	6690	6055	356630	2251094800	00	0.00	N	5	-75
96	20230717	6500	7150	7235	6470	422246	2851993790	00	0.00	N	5	-650
97	20230710	7150	6905	7375	6760	271794	1946375920	00	0.00	N	2	205
98	20230703	6945	7330	7500	6715	519832	3733679970	00	0.00	N	5	-385
99	20230626	7330	6340	7445	6295	1107154	7775133430	00	0.00	N	2	1000
100	20230619	6330	6325	6635	6305	176774	1143545830	00	0.00	N	5	-25
101	20230612	6355	6300	6355	6185	190460	1189590640	00	0.00	N	2	60
102	20230605	6295	6355	6395	6260	129868	820320000	00	0.00	N	5	-25
103	20230530	6320	6250	6450	6185	168650	1058294360	00	0.00	N	2	85
104	20230522	6235	6260	6365	6190	152286	952837380	00	0.00	N	5	-20
105	20230515	6255	6460	6475	6200	142454	899916610	00	0.00	N	5	-235
106	20230508	6490	6265	6655	6255	220646	1424236250	00	0.00	N	2	225
107	20230502	6265	6255	6325	6230	115968	725832360	00	0.00	N	5	-50
108	20230424	6315	6520	6575	6250	218874	1395711930	00	0.00	N	5	-170
109	20230417	12970	13980	14100	12930	137142	1847690120	00	0.00	N	5	-1200
110	20230410	14170	13000	14250	12730	196344	2679319300	00	0.00	N	2	1170
111	20230403	13000	13310	13690	12700	155461	2052890140	00	0.00	N	5	-440
112	20230327	13440	12630	13850	12460	179443	2388789260	00	0.00	N	2	810
113	20230320	12630	12960	13150	12400	144311	1831710280	00	0.00	N	5	-330
114	20230313	12960	13680	13690	12700	156552	2051009560	00	0.00	N	5	-910
115	20230306	13870	14300	14410	13740	136363	1918989060	00	0.00	N	5	-420
116	20230227	14290	14470	14850	14050	145829	2104256160	00	0.00	N	5	-210
117	20230220	14500	14590	14930	14210	164899	2397288680	00	0.00	N	5	-90
118	20230213	14590	14400	15100	14000	252622	3655506000	00	0.00	N	2	310
119	20230206	14280	13850	14840	13750	247368	3569986480	00	0.00	N	2	300
120	20230130	13980	14030	14270	13590	270592	3763822280	00	0.00	N	5	-170
121	20230125	14150	14560	14700	13300	238928	3374564560	00	0.00	N	5	-400
122	20230116	14550	14750	14900	14200	251156	3652995850	00	0.00	N	5	-200
123	20230109	14750	13000	15350	12900	771267	11105270250	00	0.00	N	2	1900
124	20230102	12850	13500	13550	12200	191224	2434487100	00	0.00	N	5	-550
125	20221226	13400	13750	14550	13400	205043	2864349000	00	0.00	N	5	-450
126	20221219	13850	13700	14100	13400	136189	1878810150	00	0.00	N	5	-100
127	20221212	13950	14150	14250	13550	166406	2313231300	00	0.00	N	5	-150
128	20221205	14100	14700	14850	13600	243398	3461700100	00	0.00	N	5	-600
129	20221128	14700	14800	15000	14100	164341	2401288050	00	0.00	N	5	-100
130	20221121	14800	15100	15200	14250	149723	2181384200	00	0.00	N	5	-200
131	20221114	15000	15000	15550	14700	266896	4036793100	00	0.00	N	2	100
132	20221107	14900	14350	15300	14150	383537	5638556250	00	0.00	N	2	550
133	20221031	14350	14100	14450	13800	199574	2823821700	00	0.00	N	2	450
134	20221024	13900	13900	14100	13550	127335	1757380400	00	0.00	N	2	150
135	20221017	13750	13950	14900	13600	298830	4247960950	00	0.00	N	5	-550
136	20221011	14300	14600	14700	13800	131809	1872070400	00	0.00	N	5	-650
137	20221004	14950	14500	15250	14400	152834	2263824050	00	0.00	N	2	700
138	20220926	14250	16200	16450	13500	357712	5314130150	00	0.00	N	5	-2400
139	20220919	16650	17700	18750	16450	384073	6814468900	00	0.00	N	5	-1000
140	20220913	17650	16600	18200	16400	284620	4928452850	00	0.00	N	2	1200
141	20220905	16450	16850	17150	16150	114788	1901275050	00	0.00	N	5	-450
142	20220829	16900	16900	17550	16600	191748	3250012100	00	0.00	N	5	-650
143	20220822	17550	17700	17900	16750	208199	3612953400	00	0.00	N	5	-450
144	20220816	18000	17950	18850	17750	316258	5799520800	00	0.00	N	2	200
145	20220808	17800	18200	18200	17150	222428	3906232000	00	0.00	N	5	-400
146	20220801	18200	17100	18750	16650	623536	10985074300	00	0.00	N	2	1100
147	20220725	17100	16900	17450	16750	170135	2914263600	00	0.00	N	3	0
148	20220718	17100	15850	17250	15800	253355	4215776300	00	0.00	N	2	1350
149	20220711	15750	17300	18200	15600	454439	7502352250	00	0.00	N	5	-1750
150	20220704	17500	15450	19600	14700	759949	12870174850	00	0.00	N	2	2050
151	20220627	15450	16100	17100	15250	266421	4313611500	00	0.00	N	5	-500
152	20220620	15950	17500	17650	14950	423825	6807671050	00	0.00	N	5	-1500
153	20220613	17450	20400	20400	17150	501206	9174604000	00	0.00	N	5	-3100
154	20220607	20550	20900	21150	20300	121829	2532560050	00	0.00	N	5	-450
155	20220530	21000	21500	22050	20850	207413	4446019200	00	0.00	N	3	0
156	20220523	21000	21450	21650	20500	222788	4671774400	00	0.00	N	5	-450
157	20220516	21450	21600	22850	20600	392206	8474362000	00	0.00	N	5	-300
158	20220509	21750	21750	22100	19850	406318	8478978250	00	0.00	N	5	-350
159	20220502	22100	23000	23400	21600	336628	7575921900	00	0.00	N	5	-1300
160	20220425	23400	23950	24700	22950	632976	14960753300	00	0.00	N	5	-1050
161	20220418	24450	25700	26600	24400	431568	10870632600	00	0.00	N	5	-1400
162	20220411	25850	25450	25950	24250	583330	14608548150	00	0.00	N	2	450
163	20220404	25400	26600	27500	24700	724712	18824502900	00	0.00	N	5	-1200
164	20220328	26600	27150	29200	25650	1246750	33816855100	00	0.00	N	5	-550
165	20220321	27150	25550	28100	24950	878353	23376645150	00	0.00	N	2	1900
166	20220314	25250	23800	25800	22850	777249	18994365950	00	0.00	N	2	1400
167	20220307	23850	26350	26700	23300	621627	15294894850	00	0.00	N	5	-3100
168	20220228	26950	24650	27700	24450	1423655	37934350500	00	0.00	N	2	2150
169	20220221	24800	23750	25600	23050	1053553	25710099900	00	0.00	N	2	550
170	20220214	24250	24800	25950	23300	748513	18223494650	00	0.00	N	5	-1150
171	20220207	25400	23600	26750	23100	1526849	38420394400	00	0.00	N	2	1900
172	20220203	23500	22950	23900	22400	295535	6829004000	00	0.00	N	2	850
173	20220124	22650	22400	23350	21800	890350	20062433900	00	0.00	N	5	-50
174	20220117	22700	21450	24000	20800	1218838	27625095050	00	0.00	N	2	1450
175	20220110	21250	20950	22000	20150	369787	7793979750	00	0.00	N	2	550
176	20220103	20700	21400	21500	20300	228219	4784024750	00	0.00	N	5	-700
177	20211227	21400	20650	21650	20200	347111	7252209750	00	0.00	N	2	750
178	20211220	20650	20400	20850	19700	270930	5489219050	00	0.00	N	3	0
179	20211213	20650	22350	22650	20050	364308	7690648800	00	0.00	N	5	-1700
180	20211206	22350	20350	22400	20050	468350	10039951100	00	0.00	N	2	1550
181	20211129	20800	20800	21600	18850	767221	15596357700	00	0.00	N	5	-1050
182	20211122	21850	24600	24600	21450	658889	15099491550	00	0.00	N	5	-2800
183	20211115	24650	25150	25850	23700	706695	17570349900	00	0.00	N	5	-150
184	20211108	24800	25200	26300	23050	1062274	26356676850	00	0.00	N	5	-150
185	20211101	24950	25350	27150	24100	1490812	37962667100	00	0.00	N	5	-500
186	20211025	25450	22000	28700	21600	5608315	146091366950	00	0.00	N	2	3100
187	20211018	22350	21800	23300	20200	928993	20055070700	00	0.00	N	2	800
188	20211012	21550	20400	21850	19500	373089	7669012400	00	0.00	N	2	1100
189	20211005	20450	20700	21200	19650	353868	7171761400	00	0.00	N	5	-350
190	20210927	20800	23350	23600	20450	776350	16982149900	00	0.00	N	5	-2650
191	20210923	23450	22050	24250	21700	657148	15169754550	00	0.00	N	2	1000
192	20210913	22450	20900	23500	20400	1399081	31054084500	00	0.00	N	2	1550
193	20210906	20900	20850	21700	19950	408434	8436761650	00	0.00	N	2	100
194	20210830	20800	19950	22200	19700	655349	13709325100	00	0.00	N	2	1250
195	20210823	19550	19000	20000	18750	187377	3661743500	00	0.00	N	2	750
196	20210817	18800	20350	20600	18550	414437	8171388750	00	0.00	N	5	-1800
197	20210809	20600	22050	22050	19600	743959	15361542400	00	0.00	N	5	-1400
198	20210802	22000	20200	23400	19850	2526932	54572007200	00	0.00	N	2	1850
199	20210726	20150	18550	20600	18000	658546	12863859900	00	0.00	N	2	1600
200	20210719	18550	18550	18800	17950	326478	5995247000	00	0.00	N	5	-250
201	20210712	18800	18800	19850	18750	407917	7795709100	00	0.00	N	3	0