KissMeData/092070/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250414	10610	10590	10870	10180	98182	1031411180	00	0.00	N	2	220
3	20250407	10390	9210	10500	8770	206260	1946402320	00	0.00	N	2	710
4	20250331	9680	10100	10340	9330	140218	1381253770	00	0.00	N	5	-420
5	20250324	10100	11430	11660	10080	158087	1739898065	00	0.00	N	5	-1330
6	20250317	11430	10370	11930	10300	582497	6563315230	00	0.00	N	2	1200
7	20250310	10230	10080	10450	9390	384623	3822841970	00	0.00	N	2	70
8	20250304	10160	11380	11380	9970	194276	2026335500	00	0.00	N	5	-1220
9	20250224	11380	11710	11990	10800	146738	1684275010	00	0.00	N	5	-650
10	20250217	12030	11600	12990	11260	350794	4293467100	00	0.00	N	2	630
11	20250210	11400	10990	11730	10770	169525	1924861380	00	0.00	N	2	330
12	20250203	11070	10210	11180	9600	179492	1874815590	00	0.00	N	2	780
13	20250131	10290	10740	10950	10260	47923	498105430	00	0.00	N	5	-700
14	20250120	10990	10900	11150	10500	181106	1952577360	00	0.00	N	2	290
15	20250113	10700	10000	11040	9780	216068	2267221030	00	0.00	N	2	580
16	20250106	10120	9390	10600	9310	282588	2819430330	00	0.00	N	2	730
17	20241230	9390	8690	9400	8420	175274	1565636290	00	0.00	N	2	700
18	20241223	8690	8760	8930	8310	106064	923096080	00	0.00	N	2	90
19	20241216	8600	8790	9110	8290	135559	1182108790	00	0.00	N	5	-60
20	20241209	8660	7910	8780	7470	171366	1388181950	00	0.00	N	2	380
21	20241202	8280	8560	8800	7940	127265	1060944400	00	0.00	N	5	-270
22	20241125	8550	9220	9660	8410	126387	1146008740	00	0.00	N	5	-760
23	20241118	9310	9610	9800	8910	196132	1797811310	00	0.00	N	5	-290
24	20241111	9600	10820	10900	9020	224601	2198218960	00	0.00	N	5	-1150
25	20241104	10750	10210	11180	10210	171122	1824529310	00	0.00	N	2	550
26	20241028	10200	10120	10790	9940	180528	1877766020	00	0.00	N	5	-20
27	20241021	10220	10410	10790	9900	204308	2099426280	00	0.00	N	5	-80
28	20241014	10300	11580	12650	10260	228637	2545019610	00	0.00	N	5	-1280
29	20241007	11580	11610	12000	11330	115027	1335776260	00	0.00	N	2	20
30	20240930	11560	12390	12390	11530	52124	617296580	00	0.00	N	5	-820
31	20240923	12380	11100	12750	11100	194444	2366456850	00	0.00	N	2	1220
32	20240919	11160	11650	11700	10870	90504	1017279630	00	0.00	N	5	-460
33	20240909	11620	11790	12280	11160	281464	3278172880	00	0.00	N	5	-270
34	20240902	11890	13890	13890	11840	148056	1890185930	00	0.00	N	5	-2000
35	20240826	13890	14270	14480	13620	108606	1514853640	00	0.00	N	5	-270
36	20240819	14160	14500	15000	14000	103478	1504614080	00	0.00	N	5	-470
37	20240812	14630	13240	14700	13100	155755	2189352120	00	0.00	N	2	1390
38	20240805	13240	14300	14760	11890	420947	5432449300	00	0.00	N	5	-1560
39	20240729	14800	15440	16220	14640	219556	3354179740	00	0.00	N	5	-620
40	20240722	15420	16650	16650	15400	202985	3235933950	00	0.00	N	5	-1230
41	20240715	16650	17880	17880	16120	263083	4458905760	00	0.00	N	5	-1040
42	20240708	17690	18150	18440	17560	156001	2797351470	00	0.00	N	5	-450
43	20240701	18140	18400	19100	17360	479587	8673694390	00	0.00	N	5	-260
44	20240624	18400	18860	18900	17830	279989	5129274120	00	0.00	N	5	-480
45	20240617	18880	20300	20550	18680	459782	8967710350	00	0.00	N	5	-1420
46	20240610	20300	20900	21350	20150	291507	6060986050	00	0.00	N	5	-850
47	20240603	21150	20500	21400	20050	304752	6303001650	00	0.00	N	2	700
48	20240527	20450	20100	21850	19800	472342	9824312800	00	0.00	N	2	500
49	20240520	19950	20550	21050	19890	441147	8987442510	00	0.00	N	5	-600
50	20240513	20550	20650	21950	20300	591316	12454239000	00	0.00	N	5	-350
51	20240507	20900	21650	22800	20650	374074	8181827200	00	0.00	N	5	-450
52	20240429	21350	22500	22500	21250	283577	6164891500	00	0.00	N	5	-950
53	20240422	22300	20350	22500	19890	1031624	21693034820	00	0.00	N	2	1500
54	20240415	20800	23100	23400	20550	999387	22160831050	00	0.00	N	5	-3100
55	20240408	23900	25900	26350	23600	949820	23633341250	00	0.00	N	5	-1500
56	20240401	25400	23550	25500	21950	1384591	33385935700	00	0.00	N	2	1850
57	20240325	23550	23600	24450	22550	985155	23122348100	00	0.00	N	5	-100
58	20240318	23650	21500	24900	20250	1375180	31410719600	00	0.00	N	2	2050
59	20240311	21600	21650	22800	21200	624384	13688412400	00	0.00	N	5	-850
60	20240304	22450	21850	23400	20600	860442	18908389600	00	0.00	N	2	850
61	20240226	21600	20750	22150	19430	876746	18389467410	00	0.00	N	2	850
62	20240219	20750	19580	21800	18940	957637	19644555930	00	0.00	N	2	1170
63	20240213	19580	20050	21200	19460	515954	10327943800	00	0.00	N	5	-240
64	20240205	19820	19230	19860	18200	376620	7202525140	00	0.00	N	2	490
65	20240129	19330	22400	22550	19160	617861	12618541410	00	0.00	N	5	-3070
66	20240122	22400	22050	23450	20800	747245	16582430900	00	0.00	N	2	700
67	20240115	21700	21750	22150	20450	372427	7906963650	00	0.00	N	5	-100
68	20240108	21800	22900	23300	21400	389743	8677763850	00	0.00	N	5	-1100
69	20240102	22900	23700	24450	22500	599050	14075069300	00	0.00	N	5	-1050
70	20231226	23950	23450	24500	23150	491968	11693163900	00	0.00	N	2	500
71	20231218	23450	22900	24600	22100	913988	21172373700	00	0.00	N	2	400
72	20231211	23050	24450	24700	22250	1214698	28566703650	00	0.00	N	5	-1450
73	20231204	24500	23900	25000	22700	1428843	34302729050	00	0.00	N	2	450
74	20231127	24050	21700	24600	20700	1673451	38148812550	00	0.00	N	2	2250
75	20231120	21800	22450	24950	21700	1532127	35539618000	00	0.00	N	5	-650
76	20231113	22450	18710	23300	18250	3202528	68544976690	00	0.00	N	2	3930
77	20231106	18520	18880	19300	17400	1530589	28254394840	00	0.00	N	2	200
78	20231030	18320	18760	23350	17960	5471727	109464829010	00	0.00	N	5	-430
79	20231023	18750	17250	19090	15780	1530796	26997910670	00	0.00	N	2	1440
80	20231016	17310	17270	17980	16860	462802	8086736570	00	0.00	N	5	-170
81	20231010	17480	16420	17860	15700	435658	7334103970	00	0.00	N	2	1050
82	20231004	16430	17250	17250	16110	318044	5208163020	00	0.00	N	5	-790
83	20230925	17220	17270	17690	16530	170580	2915366160	00	0.00	N	5	-260
84	20230918	17480	18790	19000	17260	421530	7616391340	00	0.00	N	5	-1580
85	20230911	19060	20100	20150	18500	676660	13003700250	00	0.00	N	5	-1040
86	20230904	20100	22700	22750	19990	958466	20325177620	00	0.00	N	5	-2400
87	20230828	22500	20600	22750	19930	1110921	23536719720	00	0.00	N	2	1650
88	20230821	20850	20500	23400	20350	2440696	53114452650	00	0.00	N	2	990
89	20230814	19860	22400	22850	19550	2471812	51944478440	00	0.00	N	5	-3240
90	20230807	23100	25900	28850	21600	5463161	130702358950	00	0.00	N	5	-3350
91	20230731	26450	26000	26900	24150	1755316	45012281400	00	0.00	N	2	650
92	20230724	25800	22950	25850	21150	2372257	56314592150	00	0.00	N	2	3600
93	20230717	22200	21000	22550	20550	1757011	38212630850	00	0.00	N	2	1400
94	20230710	20800	19370	21100	18780	951441	18989834590	00	0.00	N	2	1620
95	20230703	19180	18450	20650	18210	1911945	37441525310	00	0.00	N	2	860
96	20230626	18320	17050	18410	16980	830706	14778640070	00	0.00	N	2	1250
97	20230619	17070	17330	17940	16850	876180	15185110380	00	0.00	N	5	-270
98	20230612	17340	16170	17340	15700	1055284	17818537880	00	0.00	N	2	1150
99	20230605	16190	16840	17040	15700	573117	9269260460	00	0.00	N	5	-500
100	20230530	16690	17140	17440	16280	438737	7364964500	00	0.00	N	5	-210
101	20230522	16900	16650	17260	16420	426341	7166623660	00	0.00	N	2	300
102	20230515	16600	15800	16880	15080	406085	6450141790	00	0.00	N	2	1010
103	20230508	15590	16560	16870	15590	406605	6573673370	00	0.00	N	5	-810
104	20230502	16400	16510	16830	16280	249068	4113997630	00	0.00	N	5	-220
105	20230424	16620	17400	17640	16420	573924	9648178530	00	0.00	N	5	-680
106	20230417	17300	17210	18990	16860	1547477	27886002250	00	0.00	N	5	-80
107	20230410	17380	17540	18900	17090	1823791	32823946100	00	0.00	N	5	-80
108	20230403	17460	17700	18420	16430	1904759	33308512850	00	0.00	N	2	410
109	20230327	17050	15680	19740	15030	5806093	102618108220	00	0.00	N	2	1600
110	20230320	15450	15100	15660	14550	422307	6388029130	00	0.00	N	2	300
111	20230313	15150	14600	15350	13750	398830	5764677150	00	0.00	N	2	360
112	20230306	14790	15640	15890	14580	405077	6141926330	00	0.00	N	5	-840
113	20230227	15630	16010	16200	15300	233181	3679399490	00	0.00	N	5	-570
114	20230220	16200	15960	17100	15690	517128	8456756370	00	0.00	N	2	190
115	20230213	16010	15710	16240	15500	372207	5902532010	00	0.00	N	2	110
116	20230206	15900	15950	16720	15680	533501	8640968820	00	0.00	N	2	130
117	20230130	15770	15850	15950	15070	359122	5604682840	00	0.00	N	5	-80
118	20230125	15850	14650	16250	14590	616553	9527984580	00	0.00	N	2	1450
119	20230116	14400	14200	14400	13800	195622	2754146350	00	0.00	N	2	200
120	20230109	14200	14150	14450	13850	317978	4504017750	00	0.00	N	2	200
121	20230102	14000	13150	14000	12400	416572	5494266550	00	0.00	N	2	800
122	20221226	13200	13400	14150	13050	448713	6102974350	00	0.00	N	5	-250
123	20221219	13450	14300	14350	12900	382011	5182143200	00	0.00	N	5	-850
124	20221212	14300	14700	14900	14050	455377	6572742500	00	0.00	N	5	-400
125	20221205	14700	15100	15200	14250	231466	3392647050	00	0.00	N	5	-250
126	20221128	14950	14500	15300	14050	320495	4742433600	00	0.00	N	2	400
127	20221121	14550	14800	14800	13750	320649	4527687950	00	0.00	N	5	-250
128	20221114	14800	14550	15400	14300	459456	6811901850	00	0.00	N	2	250
129	20221107	14550	13700	14950	13650	887254	12723125500	00	0.00	N	2	900
130	20221031	13650	13200	13850	12700	188018	2521732700	00	0.00	N	2	750
131	20221024	12900	12650	13750	12650	376913	5001353100	00	0.00	N	2	600
132	20221017	12300	12050	13000	12000	178636	2238395250	00	0.00	N	5	-100
133	20221011	12400	12700	12850	11900	219785	2712092350	00	0.00	N	5	-750
134	20221004	13150	12200	13550	12100	308490	3928917550	00	0.00	N	2	1250
135	20220926	11900	13150	13250	11400	772897	9514885200	00	0.00	N	5	-1600
136	20220919	13500	14800	15300	13150	630379	8847515550	00	0.00	N	5	-1450
137	20220913	14950	16100	16200	14550	531788	8181846000	00	0.00	N	5	-450
138	20220905	15400	15000	15450	14050	423747	6261867950	00	0.00	N	2	200
139	20220829	15200	15450	16150	15100	346294	5415137300	00	0.00	N	5	-950
140	20220822	16150	14700	16750	13950	589755	9117192900	00	0.00	N	2	1250
141	20220816	14900	14700	15750	14250	404421	6167131300	00	0.00	N	2	350
142	20220808	14550	15350	15350	13650	425870	6042134150	00	0.00	N	5	-850
143	20220801	15400	15700	16050	15300	150448	2350354900	00	0.00	N	5	-150
144	20220725	15550	15200	15750	14950	129866	1999132200	00	0.00	N	2	250
145	20220718	15300	14300	15850	14300	282884	4255536800	00	0.00	N	2	1300
146	20220711	14000	14450	14650	13450	195943	2741779650	00	0.00	N	5	-550
147	20220704	14550	13600	15300	13250	592380	8472967750	00	0.00	N	2	850
148	20220627	13700	14150	14800	13450	432427	6224086800	00	0.00	N	5	-100
149	20220620	13800	16450	16450	12900	1212791	17221029550	00	0.00	N	5	-2500
150	20220613	16300	19000	19300	15950	1223178	20908187600	00	0.00	N	5	-3300
151	20220607	19600	20500	20550	18950	189101	3712915850	00	0.00	N	5	-1000
152	20220530	20600	20600	21050	20300	123130	2536655750	00	0.00	N	2	300
153	20220523	20300	21200	21500	20050	247571	5086241050	00	0.00	N	5	-800
154	20220516	21100	21200	21700	20450	469941	9891147150	00	0.00	N	5	-600
155	20220509	21700	22150	22350	20450	585656	12485572100	00	0.00	N	5	-650
156	20220502	22350	22150	23400	22050	884145	20175383050	00	0.00	N	5	-200
157	20220425	22550	21750	22650	21150	745056	16297609200	00	0.00	N	2	350
158	20220418	22200	19700	22200	19200	1168972	24533847150	00	0.00	N	2	2500
159	20220411	19700	20200	20200	19150	308232	6049593350	00	0.00	N	5	-500
160	20220404	20200	20200	20550	19450	325244	6491738300	00	0.00	N	5	-150
161	20220328	20350	20400	21100	20050	352393	7198977050	00	0.00	N	5	-50
162	20220321	20400	20000	20750	19750	460283	9329532950	00	0.00	N	2	750
163	20220314	19650	18500	20250	17750	428856	8116709000	00	0.00	N	2	1350
164	20220307	18300	18250	18500	17100	363584	6464502750	00	0.00	N	5	-300
165	20220228	18600	18250	19350	17800	391706	7306859150	00	0.00	N	2	350
166	20220221	18250	17200	18350	16150	703969	12162074150	00	0.00	N	2	750
167	20220214	17500	18000	18400	17000	953311	16743559500	00	0.00	N	5	-700
168	20220207	18200	19750	19750	18100	309818	5858277450	00	0.00	N	5	-1500
169	20220203	19700	19700	19750	18850	204823	3940713750	00	0.00	N	2	800
170	20220124	18900	20500	20550	18150	703844	13429722650	00	0.00	N	5	-1850
171	20220117	20750	21300	21800	20300	517294	10917512500	00	0.00	N	5	-650
172	20220110	21400	21600	21700	20300	488088	10206389700	00	0.00	N	5	-400
173	20220103	21800	22950	23850	21400	1135038	25642832250	00	0.00	N	5	-1050
174	20211227	22850	22350	23400	21900	1364654	31039629950	00	0.00	N	2	800
175	20211220	22050	20500	23100	20300	1263076	27299597000	00	0.00	N	2	1400
176	20211213	20650	20550	21700	20250	622492	13034459350	00	0.00	N	2	300
177	20211206	20350	19750	21000	19750	839356	17057976700	00	0.00	N	2	150
178	20211129	20200	18850	20350	17750	745387	14393087950	00	0.00	N	2	700
179	20211122	19500	21700	23100	19250	938650	20026489250	00	0.00	N	5	-1750
180	20211115	21250	19250	21300	18900	714485	14365002600	00	0.00	N	2	2100
181	20211108	19150	18900	19500	17400	552652	10206851800	00	0.00	N	2	350
182	20211101	18800	20450	20600	18750	628885	12310737650	00	0.00	N	5	-1650
183	20211025	20450	20200	21500	19800	656393	13489587800	00	0.00	N	2	250
184	20211018	20200	21500	21500	19950	414533	8541605100	00	0.00	N	5	-950
185	20211012	21150	19500	21850	19000	576946	11766332000	00	0.00	N	2	1250
186	20211005	19900	20650	21000	19250	1011206	20156339700	00	0.00	N	5	-1200
187	20210927	21100	24000	24000	20950	669089	14917477000	00	0.00	N	5	-2700
188	20210923	23800	24900	25000	23650	194597	4699714200	00	0.00	N	5	-1200
189	20210913	25000	25200	25750	24650	273470	6861037000	00	0.00	N	5	-400
190	20210906	25400	25700	27500	24900	718976	18866208800	00	0.00	N	2	150
191	20210830	25250	25800	25850	24750	521057	13144722300	00	0.00	N	2	150
192	20210823	25100	24600	25700	23900	978747	24362685550	00	0.00	N	2	600
193	20210817	24500	27650	27650	24200	619898	16070531000	00	0.00	N	5	-2550
194	20210809	27050	28950	31050	26350	1019794	29440810650	00	0.00	N	5	-1900
195	20210802	28950	29900	30300	28300	851887	24801181750	00	0.00	N	5	-900
196	20210726	29850	30000	31750	27500	2073938	60287677300	00	0.00	N	2	700
197	20210719	29150	29650	30350	27700	822894	23831743250	00	0.00	N	5	-350
198	20210712	29500	24050	30900	23850	1658202	46528546750	00	0.00	N	2	5400