KissMeData/099750/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	17980	18000	18600	17700	54495	988932480	00	0.00	N	5	-90
3	20250414	18070	17130	19000	16730	180343	3263020595	00	0.00	N	2	1300
4	20250407	16770	17040	17040	15500	48544	793623955	00	0.00	N	5	-270
5	20250331	17040	17350	17450	16000	25285	429918000	00	0.00	N	5	-350
6	20250324	17390	17910	18050	17300	34132	601094030	00	0.00	N	5	-540
7	20250317	17930	18000	18370	17700	33412	601434800	00	0.00	N	5	-100
8	20250310	18030	17660	18100	17500	20865	372731070	00	0.00	N	2	230
9	20250304	17800	18250	18300	17600	27849	499215965	00	0.00	N	5	-250
10	20250224	18050	18440	18490	17850	50624	918867710	00	0.00	N	5	-260
11	20250217	18310	17940	18680	17850	87442	1608313650	00	0.00	N	2	380
12	20250210	17930	18620	19420	17660	166305	3097161240	00	0.00	N	5	-670
13	20250203	18600	17280	20750	16950	838459	16303948020	00	0.00	N	2	1210
14	20250131	17390	17490	17560	17300	3916	68152540	00	0.00	N	5	-100
15	20250120	17490	17500	17970	17400	27923	491946250	00	0.00	N	5	-140
16	20250113	17630	17530	18200	17310	49875	887498540	00	0.00	N	2	100
17	20250106	17530	17160	17970	17120	43389	761616760	00	0.00	N	2	380
18	20241230	17150	16790	17590	16690	19199	327178610	00	0.00	N	2	440
19	20241223	16710	16940	17670	16530	48656	829122210	00	0.00	N	5	-220
20	20241216	16930	17950	18250	16370	56616	993490840	00	0.00	N	5	-1020
21	20241209	17950	17150	18340	16300	69268	1218349250	00	0.00	N	2	660
22	20241202	17290	17430	17940	16800	59307	1033377570	00	0.00	N	5	-310
23	20241125	17600	16460	18300	16110	105819	1849068230	00	0.00	N	2	1130
24	20241118	16470	15980	16750	15620	23799	391057330	00	0.00	N	2	490
25	20241111	15980	16330	16650	15500	47461	768036120	00	0.00	N	5	-520
26	20241104	16500	16670	17110	16330	22474	377370080	00	0.00	N	5	-170
27	20241028	16670	16470	17190	16100	30180	504811990	00	0.00	N	2	200
28	20241021	16470	16710	17040	16100	30845	511715630	00	0.00	N	5	-230
29	20241014	16700	17500	17650	16580	57902	992548670	00	0.00	N	5	-800
30	20241007	17500	16050	17600	15900	128402	2171232790	00	0.00	N	2	1470
31	20240930	16030	15920	16150	15780	24364	389739480	00	0.00	N	2	120
32	20240923	15910	15850	16140	15700	28237	449122240	00	0.00	N	5	-100
33	20240919	16010	15660	16170	15660	9360	149706330	00	0.00	N	2	100
34	20240909	15910	15000	16500	15000	41468	654705860	00	0.00	N	2	370
35	20240902	15540	16270	16470	14900	71522	1134790430	00	0.00	N	5	-260
36	20240826	15800	15930	16470	15600	54598	874916150	00	0.00	N	5	-140
37	20240819	15940	16050	16420	15600	36841	589792330	00	0.00	N	5	-30
38	20240812	15970	16370	16370	15850	28718	461091290	00	0.00	N	5	-80
39	20240805	16050	16000	16280	12940	71339	1086005170	00	0.00	N	2	50
40	20240729	16000	15830	16350	15350	52786	826418890	00	0.00	N	2	200
41	20240722	15800	16490	16950	15760	83807	1352645600	00	0.00	N	5	-450
42	20240715	16250	16010	16380	15670	45711	728418950	00	0.00	N	2	240
43	20240708	16010	15900	16530	15720	53095	855434870	00	0.00	N	2	110
44	20240701	15900	16400	16410	15820	57955	930665870	00	0.00	N	5	-390
45	20240624	16290	18140	18140	16190	87795	1475112320	00	0.00	N	5	-1600
46	20240617	17890	16790	18500	16020	331375	5868569330	00	0.00	N	2	1050
47	20240610	16840	16900	17560	16690	110883	1904251300	00	0.00	N	5	-60
48	20240603	16900	15910	17000	15820	36685	600187290	00	0.00	N	2	770
49	20240527	16130	16010	16540	15880	36613	590183940	00	0.00	N	5	-20
50	20240520	16150	16240	16600	15900	35037	569316680	00	0.00	N	5	-250
51	20240513	16400	16000	17000	15780	42775	698942350	00	0.00	N	2	400
52	20240507	16000	16180	16320	15900	14349	231040360	00	0.00	N	5	-180
53	20240429	16180	15600	16360	15210	23400	370564300	00	0.00	N	2	530
54	20240422	15650	15810	16450	15650	32732	519115040	00	0.00	N	5	-320
55	20240415	15970	16730	16730	15700	67975	1096672070	00	0.00	N	5	-780
56	20240408	16750	16710	17210	16380	48317	808888700	00	0.00	N	5	-100
57	20240401	16850	17780	17790	16650	69368	1188692630	00	0.00	N	5	-700
58	20240325	17550	17510	17790	17260	74337	1298145310	00	0.00	N	5	-230
59	20240318	17780	18080	18280	17590	103831	1853913210	00	0.00	N	5	-300
60	20240311	18080	18000	18650	17950	65376	1190054990	00	0.00	N	5	-50
61	20240304	18130	18450	18900	17900	100210	1826314830	00	0.00	N	5	-170
62	20240226	18300	20250	20350	18190	144215	2774644100	00	0.00	N	5	-1620
63	20240219	19920	21300	23250	19400	1257208	26399247780	00	0.00	N	5	-630
64	20240213	20550	17940	21400	17820	495948	9937855670	00	0.00	N	2	2610
65	20240205	17940	17890	18500	17540	69737	1247905530	00	0.00	N	2	20
66	20240129	17920	18100	18900	17450	193614	3498835820	00	0.00	N	5	-180
67	20240122	18100	18430	18890	17770	105699	1915423540	00	0.00	N	2	80
68	20240115	18020	18840	18850	17700	55427	1007500350	00	0.00	N	5	-820
69	20240108	18840	18830	19730	18640	94254	1814397040	00	0.00	N	2	10
70	20240102	18830	18830	19190	18490	48677	913598520	00	0.00	N	5	-20
71	20231226	18850	18560	18850	18220	54291	1004341850	00	0.00	N	2	250
72	20231218	18600	18470	19190	18170	104636	1952334640	00	0.00	N	2	140
73	20231211	18460	18170	19380	18000	199966	3732238960	00	0.00	N	2	290
74	20231204	18170	18500	18980	17750	211552	3889987360	00	0.00	N	5	-240
75	20231127	18410	18420	18660	17180	127395	2273926070	00	0.00	N	2	410
76	20231120	18000	17190	18500	17190	147047	2660038470	00	0.00	N	2	640
77	20231113	17360	17570	17990	16860	93485	1611223640	00	0.00	N	5	-20
78	20231106	17380	18330	18620	17380	101899	1826275410	00	0.00	N	5	-780
79	20231030	18160	17910	18470	17360	104997	1884190480	00	0.00	N	2	280
80	20231023	17880	17060	18190	16750	115189	2006236480	00	0.00	N	2	820
81	20231016	17060	18530	18620	16660	193651	3373421250	00	0.00	N	5	-1480
82	20231010	18540	19060	19490	18360	90213	1698186950	00	0.00	N	5	-780
83	20231004	19320	20050	20350	18950	97276	1892650000	00	0.00	N	5	-780
84	20230925	20100	21650	21700	19570	145032	2974842890	00	0.00	N	5	-1550
85	20230918	21650	23250	27900	21600	1411642	35202102100	00	0.00	N	5	-1000
86	20230911	22650	24500	25800	21750	468075	11244053500	00	0.00	N	5	-1000
87	20230904	23650	21500	26100	20100	1847495	44477097000	00	0.00	N	2	2550
88	20230828	21100	20050	24150	20050	545404	12148672100	00	0.00	N	2	1050
89	20230821	20050	19400	20600	18510	171287	3353863310	00	0.00	N	2	1350
90	20230814	18700	19740	19970	18280	75229	1420856980	00	0.00	N	5	-1040
91	20230807	19740	19380	20200	19010	68544	1346857700	00	0.00	N	2	310
92	20230731	19430	19520	20650	19170	102361	2016382950	00	0.00	N	5	-290
93	20230724	19720	21850	22050	18300	312900	6139828740	00	0.00	N	5	-2280
94	20230717	22000	22400	23200	20900	315069	6977313850	00	0.00	N	5	-500
95	20230710	22500	22000	23650	21600	111633	2484496200	00	0.00	N	2	500
96	20230703	22000	22500	22850	21600	111668	2453865200	00	0.00	N	5	-150
97	20230626	22150	22750	27000	21900	759015	18677533400	00	0.00	N	5	-200
98	20230619	22350	21800	23500	21350	154344	3474055750	00	0.00	N	2	550
99	20230612	21800	23500	23900	21600	167028	3770175450	00	0.00	N	5	-2000
100	20230605	23800	24650	25000	23300	65031	1554582850	00	0.00	N	5	-1100
101	20230530	24900	25150	25500	23550	143440	3503987350	00	0.00	N	5	-250
102	20230522	25150	25600	27150	25150	189779	4933494800	00	0.00	N	5	-450
103	20230515	25600	24000	26100	23350	172410	4325317700	00	0.00	N	2	1600
104	20230508	24000	23700	24800	22500	202386	4792087950	00	0.00	N	2	350
105	20230502	23650	22500	24700	22500	136971	3204164450	00	0.00	N	2	850
106	20230424	22800	23750	24250	22300	142428	3293007450	00	0.00	N	5	-1150
107	20230417	23950	26500	26500	23750	184752	4624145350	00	0.00	N	5	-2450
108	20230410	26400	27350	27500	25300	258536	6724747150	00	0.00	N	5	-850
109	20230403	27250	27550	28400	26600	288263	7895871950	00	0.00	N	5	-250
110	20230327	27500	27800	28900	26500	308314	8527098450	00	0.00	N	2	250
111	20230320	27250	28600	31200	27000	838299	24559939950	00	0.00	N	5	-650
112	20230313	27900	29300	30000	26000	500241	13807054800	00	0.00	N	5	-2050
113	20230306	29950	34300	34700	28400	770344	24345257200	00	0.00	N	5	-4850
114	20230227	34800	27500	36700	26400	1583287	51400700600	00	0.00	N	2	6350
115	20230220	28450	25500	29450	25250	517846	14143488700	00	0.00	N	2	2950
116	20230213	25500	28400	28850	25100	512558	13763067150	00	0.00	N	5	-3400
117	20230206	28900	29700	32650	28350	1105760	33709728300	00	0.00	N	5	-1250
118	20230130	30150	27850	34000	26600	2401526	73406152450	00	0.00	N	2	2450
119	20230125	27700	24450	29600	23250	1336499	36556197450	00	0.00	N	2	3150
120	20230116	24550	21100	30450	21000	1682542	43968857900	00	0.00	N	2	3350
121	20230109	21200	20350	22000	19850	117679	2477125150	00	0.00	N	2	1100
122	20230102	20100	19700	20500	18600	91218	1794365800	00	0.00	N	2	500
123	20221226	19600	20300	21100	19200	94357	1851887050	00	0.00	N	5	-700
124	20221219	20300	22050	22050	19900	175102	3626988100	00	0.00	N	5	-1750
125	20221212	22050	19750	23500	19750	649056	14074937450	00	0.00	N	2	2350
126	20221205	19700	23000	23200	19400	925303	19749285150	00	0.00	N	5	-4350
127	20221128	24050	18750	24050	17500	721551	15899456200	00	0.00	N	2	5300
128	20221121	18750	18750	19800	18600	52705	1014652700	00	0.00	N	5	-250
129	20221114	19000	19400	19800	18050	71080	1334102150	00	0.00	N	5	-500
130	20221107	19500	18000	20050	17600	95454	1828798750	00	0.00	N	2	1550
131	20221031	17950	17900	19500	17400	57643	1043891750	00	0.00	N	2	50
132	20221024	17900	18200	18500	17500	37594	673712050	00	0.00	N	2	150
133	20221017	17750	17000	18700	16650	46864	826853400	00	0.00	N	2	550
134	20221011	17200	18050	18050	16250	71770	1224476700	00	0.00	N	5	-1400
135	20221004	18600	18050	19000	17800	48869	907844100	00	0.00	N	2	800
136	20220926	17800	18350	18500	16400	136016	2343842950	00	0.00	N	5	-1000
137	20220919	18800	21800	22100	18550	85186	1707836000	00	0.00	N	5	-3350
138	20220913	22150	21500	22550	21100	43132	944400500	00	0.00	N	2	700
139	20220905	21450	23100	23300	21000	63656	1389375800	00	0.00	N	5	-1650
140	20220829	23100	23050	24150	22450	46410	1078237600	00	0.00	N	5	-800
141	20220822	23900	24200	24300	22800	62095	1452443150	00	0.00	N	5	-300
142	20220816	24200	25900	25900	24100	78058	1924797800	00	0.00	N	5	-1500
143	20220808	25700	27000	27000	24550	92539	2353852150	00	0.00	N	5	-1400
144	20220801	27100	26850	27400	25150	106853	2820885900	00	0.00	N	2	300
145	20220725	26800	26500	26850	25400	77058	2014400500	00	0.00	N	2	450
146	20220718	26350	23950	26900	23600	108168	2752057200	00	0.00	N	2	2850
147	20220711	23500	24200	24900	22750	61368	1452708400	00	0.00	N	5	-1000
148	20220704	24500	23150	25100	21900	137270	3216723850	00	0.00	N	2	1900
149	20220627	22600	25500	26650	22300	154070	3765037750	00	0.00	N	5	-2300
150	20220620	24900	30100	30900	23300	416235	10812272700	00	0.00	N	5	-5100
151	20220613	30000	35800	35900	28450	283653	9193927250	00	0.00	N	5	-6500
152	20220607	36500	38600	38600	36400	67039	2497892450	00	0.00	N	5	-2100
153	20220530	38600	36900	41500	36900	177483	6986770600	00	0.00	N	2	1650
154	20220523	36950	38300	39500	36900	134613	5126101150	00	0.00	N	5	-1250
155	20220516	38200	37350	38900	36800	139962	5298181650	00	0.00	N	2	850
156	20220509	37350	40600	40600	36000	274137	10375687950	00	0.00	N	5	-3450
157	20220502	40800	42050	43750	39500	145088	6047726050	00	0.00	N	5	-1850
158	20220425	42650	48300	49400	42200	267794	11986970500	00	0.00	N	5	-6100
159	20220418	48750	39650	49950	39650	767732	34103362950	00	0.00	N	2	8950
160	20220411	39800	39850	40500	38800	110659	4352647800	00	0.00	N	5	-50
161	20220404	39850	39650	41000	39100	112618	4506384000	00	0.00	N	2	200
162	20220328	39650	39950	41400	38700	165783	6599268600	00	0.00	N	5	-350
163	20220321	40000	40850	42950	39700	182686	7445644250	00	0.00	N	5	-850
164	20220314	40850	41000	42250	39700	125988	5132134300	00	0.00	N	5	-150
165	20220307	41000	40000	41400	38550	146310	5848210300	00	0.00	N	2	1000
166	20220228	40000	40950	41700	39500	127875	5142615000	00	0.00	N	5	-1400
167	20220221	41400	41200	45500	37300	633928	25975884350	00	0.00	N	5	-700
168	20220214	42100	38950	42300	36100	453700	17979994850	00	0.00	N	2	3100
169	20220207	39000	39500	40900	37700	236196	9408301200	00	0.00	N	5	-50
170	20220203	39050	37200	40050	37200	102797	4013874700	00	0.00	N	2	2550
171	20220124	36500	38800	38800	34700	168002	6125696400	00	0.00	N	5	-2100
172	20220117	38600	37950	40750	37100	196324	7631732950	00	0.00	N	2	600
173	20220110	38000	38300	41200	36400	274030	10580893800	00	0.00	N	5	-800
174	20220103	38800	40000	41100	38300	209379	8287048450	00	0.00	N	5	-700
175	20211227	39500	38350	40100	36650	227971	8712600700	00	0.00	N	2	1150
176	20211220	38350	38550	45350	37800	1053446	43996339850	00	0.00	N	5	-200
177	20211213	38550	37950	41150	36300	586841	22891561850	00	0.00	N	2	1050
178	20211206	37500	39050	40550	37050	245884	9408439000	00	0.00	N	5	-2000
179	20211129	39500	36750	40350	33850	428327	16414822950	00	0.00	N	2	1150
180	20211122	38350	40100	40400	35800	242808	9206465550	00	0.00	N	5	-2150
181	20211115	40500	32600	41300	30950	618744	23073248200	00	0.00	N	2	7700
182	20211108	32800	32000	34200	31050	165144	5311450750	00	0.00	N	2	800
183	20211101	32000	33000	33900	31000	88115	2836410050	00	0.00	N	5	-1350
184	20211025	33350	34200	36000	32700	103454	3472893300	00	0.00	N	5	-850
185	20211018	34200	35250	36900	34200	102664	3594822550	00	0.00	N	5	-1050
186	20211012	35250	33400	35600	31500	141499	4714203600	00	0.00	N	2	1100
187	20211005	34150	34600	35000	30600	361794	11704062950	00	0.00	N	5	-1350
188	20210927	35500	39400	41650	35500	366228	14010573300	00	0.00	N	5	-3850
189	20210923	39350	45600	46250	39100	369144	15233015900	00	0.00	N	5	-6950
190	20210913	46300	46400	48100	44550	246355	11428583550	00	0.00	N	5	-100
191	20210906	46400	47800	49550	45100	170412	8095276100	00	0.00	N	5	-1400
192	20210830	47800	48900	50600	46750	349530	16932829600	00	0.00	N	5	-2000
193	20210823	49800	40900	58000	39950	3727889	198297001550	00	0.00	N	2	9250
194	20210817	40550	43450	43850	39000	238144	9712616950	00	0.00	N	5	-3800
195	20210809	44350	39950	46500	39950	429678	18989808050	00	0.00	N	2	4000
196	20210802	40350	39950	41350	38800	126333	5044101050	00	0.00	N	2	300
197	20210726	40050	39800	44000	39800	374517	15699572650	00	0.00	N	3	0
198	20210719	40050	38500	42450	38100	319629	12878825500	00	0.00	N	2	1050
199	20210712	39000	32550	41000	31900	904380	34147388150	00	0.00	N	2	6450