KissMeData/260870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	14330	14160	14450	13860	20805	293333610	00	0.00	N	2	170
3	20250414	14160	14360	14680	13800	27214	383032710	00	0.00	N	5	-200
4	20250407	14360	15600	15600	13900	27609	398279870	00	0.00	N	5	-1290
5	20250331	15650	16000	16460	15220	24327	385159670	00	0.00	N	5	-450
6	20250324	16100	15700	16140	15000	20330	315925120	00	0.00	N	2	480
7	20250317	15620	18400	18400	15480	46582	759388420	00	0.00	N	5	-2810
8	20250310	18430	12600	19240	12350	107598	1689497340	00	0.00	N	2	5860
9	20250304	12570	12400	12570	12000	15374	189389810	00	0.00	N	2	340
10	20250224	12230	12000	12380	11750	26767	325634850	00	0.00	N	2	170
11	20250217	12060	12000	12180	11160	42107	491302890	00	0.00	N	2	70
12	20250210	11990	12320	12320	11450	46653	546304630	00	0.00	N	5	-160
13	20250203	12150	12400	12430	11710	30925	370241610	00	0.00	N	5	-120
14	20250131	12270	12400	12500	11550	4950	59418740	00	0.00	N	5	-230
15	20250120	12500	12110	12670	11700	25560	308949490	00	0.00	N	2	400
16	20250113	12100	12570	12840	11900	26947	326840560	00	0.00	N	5	-470
17	20250106	12570	12650	13010	12130	43751	546168120	00	0.00	N	5	-80
18	20241230	12650	13500	13510	12400	16484	208724420	00	0.00	N	5	-650
19	20241223	13300	13800	13970	13100	14320	191915110	00	0.00	N	5	-540
20	20241216	13840	16080	16080	13280	14819	217422460	00	0.00	N	5	-2090
21	20241209	15930	12930	16260	11600	44152	603750790	00	0.00	N	2	3000
22	20241202	12930	15900	16000	12500	51393	723085230	00	0.00	N	5	-3020
23	20241125	15950	16400	16680	15610	19648	318252040	00	0.00	N	5	-260
24	20241118	16210	17000	17100	15300	25456	411798160	00	0.00	N	5	-650
25	20241111	16860	19670	19720	16140	42216	739658150	00	0.00	N	5	-2810
26	20241104	19670	20500	20500	19360	15435	306790480	00	0.00	N	5	-580
27	20241028	20250	20600	20850	19520	13319	269295660	00	0.00	N	5	-350
28	20241021	20600	21000	21300	20400	16034	333713400	00	0.00	N	5	-400
29	20241014	21000	21700	21700	20600	16813	352672200	00	0.00	N	5	-200
30	20241007	21200	21750	21900	21050	8202	175790850	00	0.00	N	5	-550
31	20240930	21750	22500	22500	20900	10459	225199300	00	0.00	N	5	-550
32	20240923	22300	21850	22700	21300	10080	221401900	00	0.00	N	2	650
33	20240919	21650	20900	21650	20500	5060	105855400	00	0.00	N	2	650
34	20240909	21000	21500	21500	20300	13802	287960750	00	0.00	N	5	-350
35	20240902	21350	22050	22650	20400	18505	397623600	00	0.00	N	5	-900
36	20240826	22250	23000	23300	22200	10892	245656350	00	0.00	N	5	-850
37	20240819	23100	24400	24500	22100	17570	404731550	00	0.00	N	5	-1050
38	20240812	24150	23100	24400	22700	13585	321646450	00	0.00	N	2	1250
39	20240805	22900	22500	23450	20600	36406	811904500	00	0.00	N	5	-450
40	20240729	23350	23200	24500	22800	22152	518912950	00	0.00	N	2	550
41	20240722	22800	23200	23850	21150	24854	563294200	00	0.00	N	5	-1000
42	20240715	23800	24200	24600	23700	24514	589843000	00	0.00	N	5	-500
43	20240708	24300	25150	25150	24000	35542	873438150	00	0.00	N	5	-600
44	20240701	24900	27450	27900	22900	89275	2199223950	00	0.00	N	5	-3050
45	20240624	27950	28000	28650	27500	16692	467760700	00	0.00	N	5	-500
46	20240617	28450	30150	30900	27450	42149	1212687900	00	0.00	N	5	-1800
47	20240610	30250	30500	30750	29550	51134	1551839000	00	0.00	N	2	50
48	20240603	30200	28900	30700	26650	52617	1484405700	00	0.00	N	2	1500
49	20240527	28700	30050	30750	27000	88947	2642212650	00	0.00	N	5	-1000
50	20240520	29700	25350	29800	25350	147882	4123142500	00	0.00	N	2	4600
51	20240513	25100	21300	25650	21000	48971	1167783500	00	0.00	N	2	3800
52	20240507	21300	22050	22050	21000	11374	243674050	00	0.00	N	5	-750
53	20240429	22050	20700	22250	20400	15644	334916100	00	0.00	N	2	1350
54	20240422	20700	18960	20700	18400	20384	400223100	00	0.00	N	2	1740
55	20240415	18960	20000	20000	18400	42593	811661830	00	0.00	N	5	-1140
56	20240408	20100	22000	22000	19800	47413	969778420	00	0.00	N	5	-1800
57	20240401	21900	22600	22950	21600	40004	890254650	00	0.00	N	5	-550
58	20240325	22450	23300	23300	22050	39323	883230400	00	0.00	N	5	-500
59	20240318	22950	23750	23950	22700	30727	712084650	00	0.00	N	5	-750
60	20240311	23700	23100	25750	23100	60210	1481892800	00	0.00	N	2	150
61	20240304	23550	22400	23850	21550	64186	1459745300	00	0.00	N	2	1150
62	20240226	22400	23450	24200	22300	63124	1450641150	00	0.00	N	5	-1450
63	20240219	23850	25600	25800	23650	77068	1874898300	00	0.00	N	5	-1700
64	20240213	25550	26500	26900	24800	70234	1797165400	00	0.00	N	5	-950
65	20240205	26500	26800	27150	26250	28268	750951250	00	0.00	N	5	-400
66	20240129	26900	27000	27400	26250	15106	402754400	00	0.00	N	5	-100
67	20240122	27000	27400	27700	24100	36361	969065900	00	0.00	N	5	-400
68	20240115	27400	28450	29050	26500	35604	979043200	00	0.00	N	5	-1050
69	20240108	28450	31300	31300	27850	44647	1297983050	00	0.00	N	5	-2250
70	20240102	30700	24800	31950	23650	106243	3057946650	00	0.00	N	2	5950
71	20231226	24750	23500	24800	23100	24877	601382750	00	0.00	N	2	1100
72	20231218	23650	24500	24950	23000	62313	1486177550	00	0.00	N	5	-850
73	20231211	24500	24700	25300	24100	29213	717959100	00	0.00	N	5	-200
74	20231204	24700	26750	26750	23900	43151	1084106300	00	0.00	N	5	-2050
75	20231127	26750	29550	29700	23300	120231	3182521600	00	0.00	N	5	-3050
76	20231120	29800	29800	30100	29300	34892	1039822850	00	0.00	N	3	0
77	20231113	29800	31800	31800	29350	54560	1635268300	00	0.00	N	5	-1650
78	20231106	31450	34150	34150	30950	34701	1121738300	00	0.00	N	5	-700
79	20231030	32150	32400	32500	30500	36356	1141374600	00	0.00	N	5	-650
80	20231023	32800	33700	36150	31750	44007	1470786900	00	0.00	N	5	-1950
81	20231016	34750	37100	37150	34150	37279	1333954700	00	0.00	N	5	-2350
82	20231010	37100	37950	38700	36600	36659	1355592400	00	0.00	N	5	-850
83	20231004	37950	39250	39250	37650	18407	701869500	00	0.00	N	5	-1100
84	20230925	39050	40200	40850	38300	24030	943637250	00	0.00	N	5	-1750
85	20230918	40800	38900	42550	38900	36066	1487446550	00	0.00	N	2	1900
86	20230911	38900	40200	40200	37300	60047	2314956950	00	0.00	N	5	-1100
87	20230904	40000	42700	42700	38900	60943	2472825700	00	0.00	N	5	-2700
88	20230828	42700	43250	43550	40500	40648	1724828100	00	0.00	N	5	-500
89	20230821	43200	44000	44800	42950	42015	1831432100	00	0.00	N	5	-1600
90	20230814	44800	46200	46350	43000	53531	2382318050	00	0.00	N	5	-1350
91	20230807	46150	48600	48700	45550	62730	2929640100	00	0.00	N	5	-2450
92	20230731	48600	48500	51900	48000	85647	4259093350	00	0.00	N	2	100
93	20230724	48500	50300	50300	44600	184521	8645206100	00	0.00	N	5	-1800
94	20230717	50300	50600	52200	45000	102867	5172862750	00	0.00	N	5	-200
95	20230710	50500	52600	53200	49900	88995	4542426900	00	0.00	N	5	-2100
96	20230703	52600	54200	55500	52100	81774	4398792000	00	0.00	N	5	-1600
97	20230626	54200	55400	56100	53600	76331	4196884700	00	0.00	N	5	-1000
98	20230619	55200	55500	56500	51400	88802	4854209000	00	0.00	N	2	200
99	20230612	55000	58000	58000	52500	248264	13557653400	00	0.00	N	5	-3500
100	20230605	58500	53700	60000	53000	178707	10429286000	00	0.00	N	2	4800
101	20230530	53700	54500	55100	53200	38056	2055815300	00	0.00	N	5	-800
102	20230522	54500	52000	55200	51500	47311	2535438600	00	0.00	N	2	2800
103	20230515	51700	54600	54600	51300	53405	2799829800	00	0.00	N	5	-3000
104	20230508	54700	52700	55400	49500	95922	4974264600	00	0.00	N	2	2500
105	20230502	52200	51500	52500	50900	41360	2129359000	00	0.00	N	2	800
106	20230424	51400	56900	57700	50300	156667	8373940600	00	0.00	N	5	-6700
107	20230417	58100	58000	62400	56000	268089	15815379500	00	0.00	N	2	1900
108	20230410	56200	51400	63100	50200	344150	20038773700	00	0.00	N	2	5300
109	20230403	50900	43250	52000	43050	153928	7485911400	00	0.00	N	2	7900
110	20230327	43000	40300	45100	39900	82680	3505113600	00	0.00	N	2	2700
111	20230320	40300	40000	40400	39500	56516	2260178650	00	0.00	N	2	400
112	20230313	39900	39500	40500	38850	61012	2432570300	00	0.00	N	2	350
113	20230306	39550	39600	40150	39250	47981	1906333400	00	0.00	N	5	-250
114	20230227	39800	39950	40550	39250	34392	1369754250	00	0.00	N	5	-150
115	20230220	39950	39450	42250	39300	51640	2084653650	00	0.00	N	2	600
116	20230213	39350	40000	40550	33350	40944	1606560550	00	0.00	N	5	-550
117	20230206	39900	40500	40500	39350	29139	1158909700	00	0.00	N	5	-100
118	20230130	40000	40800	41250	39750	38737	1555476300	00	0.00	N	5	-700
119	20230125	40700	41200	41800	40300	22714	927373850	00	0.00	N	5	-500
120	20230116	41200	42000	42000	40700	13006	539654450	00	0.00	N	5	-800
121	20230109	42000	40150	43200	40150	42380	1774916450	00	0.00	N	2	2050
122	20230102	39950	40200	40800	39000	19647	783077450	00	0.00	N	5	-50
123	20221226	40000	41050	41600	39600	18387	748187450	00	0.00	N	5	-1200
124	20221219	41200	43200	43200	40700	21660	908834950	00	0.00	N	5	-1900
125	20221212	43100	43800	44450	42100	21127	914410200	00	0.00	N	5	-650
126	20221205	43750	43700	44850	43350	15067	664885650	00	0.00	N	2	50
127	20221128	43700	44800	44850	43000	13586	597830500	00	0.00	N	5	-1200
128	20221121	44900	46200	46200	43200	16976	756719150	00	0.00	N	5	-1200
129	20221114	46100	40100	47700	39450	45798	2026159950	00	0.00	N	2	6100
130	20221107	40000	40000	40100	39300	27179	1079552450	00	0.00	N	2	350
131	20221031	39650	39850	40000	39150	17173	678792350	00	0.00	N	2	200
132	20221024	39450	40000	40200	39050	18553	734103450	00	0.00	N	5	-300
133	20221017	39750	40300	40500	39700	11707	467804900	00	0.00	N	5	-600
134	20221011	40350	40200	41000	38500	15232	603798650	00	0.00	N	5	-50
135	20221004	40400	40200	41700	39800	21181	854509600	00	0.00	N	2	450
136	20220926	39950	43000	43000	39000	55509	2235329750	00	0.00	N	5	-3600
137	20220919	43550	46750	47750	43300	41788	1897367150	00	0.00	N	5	-4100
138	20220913	47650	48050	48700	47000	27164	1304475400	00	0.00	N	5	-150
139	20220905	47800	48450	48900	47450	18580	890713150	00	0.00	N	5	-650
140	20220829	48450	48400	49900	48150	25165	1227271100	00	0.00	N	5	-1450
141	20220822	49900	51300	51400	49350	25212	1260703450	00	0.00	N	5	-1400
142	20220816	51300	51600	52100	50300	25173	1284687100	00	0.00	N	5	-200
143	20220808	51500	52600	52800	50600	32205	1657654600	00	0.00	N	5	-1300
144	20220801	52800	53700	53700	51200	26975	1411021200	00	0.00	N	5	-900
145	20220725	53700	51300	56000	51000	45733	2440515600	00	0.00	N	2	2400
146	20220718	51300	50100	52800	49900	36851	1906893800	00	0.00	N	2	1350
147	20220711	49950	48500	50100	47000	24311	1174332800	00	0.00	N	2	1600
148	20220704	48350	48000	48600	40150	24680	1166553350	00	0.00	N	2	400
149	20220627	47950	48600	48900	46950	22643	1083957600	00	0.00	N	2	350
150	20220620	47600	49800	50700	46350	36059	1725326950	00	0.00	N	5	-1600
151	20220613	49200	52900	52900	47300	71508	3560966150	00	0.00	N	5	-3900
152	20220607	53100	54500	55000	52300	26823	1430114600	00	0.00	N	5	-1400
153	20220530	54500	54500	57000	53900	27448	1508582300	00	0.00	N	2	300
154	20220523	54200	54500	54600	53000	40652	2188161300	00	0.00	N	3	0
155	20220516	54200	55900	57600	52800	57866	3128955700	00	0.00	N	5	-700
156	20220509	54900	59000	59000	53900	82994	4630862800	00	0.00	N	5	-4400
157	20220502	59300	59000	61300	58500	65963	3929146100	00	0.00	N	5	-500
158	20220425	59800	58000	62200	57300	161855	9710017900	00	0.00	N	2	1800
159	20220418	58000	55800	59800	53900	130533	7489333300	00	0.00	N	2	3000
160	20220411	55000	55100	55400	53100	48905	2674145900	00	0.00	N	2	100
161	20220404	54900	55500	55500	53500	49605	2701223800	00	0.00	N	2	500
162	20220328	54400	50900	56500	49050	77824	4073927300	00	0.00	N	2	4400
163	20220321	50000	49500	51700	49000	33196	1650944850	00	0.00	N	2	700
164	20220314	49300	49650	49650	48500	33816	1652616600	00	0.00	N	2	200
165	20220307	49100	48700	49850	48650	23836	1167032600	00	0.00	N	5	-700
166	20220228	49800	48300	49800	47500	19194	933119150	00	0.00	N	2	2200
167	20220221	47600	49000	49000	47050	32723	1573340400	00	0.00	N	5	-1500
168	20220214	49100	49950	49950	48500	27202	1336676600	00	0.00	N	5	-1400
169	20220207	50500	50900	50900	49700	30372	1522151750	00	0.00	N	2	550
170	20220203	49950	50000	50300	48900	14155	702103850	00	0.00	N	2	600
171	20220124	49350	51700	51700	47250	65056	3200681450	00	0.00	N	5	-2450
172	20220117	51800	52700	53300	50000	35543	1810047600	00	0.00	N	5	-700
173	20220110	52500	55600	56400	51800	65719	3521919300	00	0.00	N	5	-2700
174	20220103	55200	50800	57000	50800	97932	5295807000	00	0.00	N	2	4400
175	20211227	50800	49750	51400	48100	67660	3339468550	00	0.00	N	2	1100
176	20211220	49700	51000	51300	49000	62307	3113877500	00	0.00	N	5	-1300
177	20211213	51000	50000	51800	50000	56068	2855440000	00	0.00	N	2	1000
178	20211206	50000	50400	51400	49150	58210	2909047050	00	0.00	N	5	-300
179	20211129	50300	50700	53200	49400	88503	4481610100	00	0.00	N	5	-1800
180	20211122	52100	52600	55500	51800	78520	4188211200	00	0.00	N	5	-2500
181	20211115	54600	52500	57000	51000	88966	4708436400	00	0.00	N	2	1200
182	20211108	53400	51000	56400	50000	84039	4406678800	00	0.00	N	2	2600
183	20211101	50800	52100	53500	50500	72860	3763656400	00	0.00	N	5	-2100
184	20211025	52900	57400	57400	52300	75145	4091744700	00	0.00	N	5	-4400
185	20211018	57300	59000	59000	56800	72302	4172096200	00	0.00	N	5	-600
186	20211012	57900	54000	58300	53500	42744	2381635100	00	0.00	N	2	4100
187	20211005	53800	57600	58000	48800	119256	6254553950	00	0.00	N	5	-3800
188	20210927	57600	60500	61200	56200	100022	5883655800	00	0.00	N	5	-3500
189	20210923	61100	60200	61600	60100	32762	1987867400	00	0.00	N	5	-100
190	20210913	61200	62300	62300	59600	85622	5212026900	00	0.00	N	5	-800
191	20210906	62000	63700	65100	61000	105194	6589402800	00	0.00	N	5	-600
192	20210830	62600	62300	66300	60700	121482	7671485600	00	0.00	N	2	1200
193	20210823	61400	63700	63700	60700	73846	4554567500	00	0.00	N	2	500
194	20210817	60900	66700	67000	56700	98201	6131360400	00	0.00	N	5	-5800
195	20210809	66700	68000	70700	62000	142361	9770086700	00	0.00	N	2	500
196	20210802	66200	60600	67900	60000	108062	6838909800	00	0.00	N	2	5300
197	20210726	60900	63500	64500	60300	87550	5411237500	00	0.00	N	5	-2800
198	20210719	63700	64100	65000	61000	77781	4940207700	00	0.00	N	5	-900
199	20210712	64600	61500	67300	61500	79326	5145450000	00	0.00	N	2	2100