KissMeData/219130/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	14600	11050	14690	11050	539700	6939903650	00	0.00	N	2	3550
3	20250414	11050	11140	11420	10900	50477	561970865	00	0.00	N	5	-190
4	20250407	11240	10770	11240	9620	113073	1157704950	00	0.00	N	2	450
5	20250331	10790	11990	11990	10710	105666	1184028250	00	0.00	N	5	-1200
6	20250324	11990	13800	13800	11990	99257	1267557800	00	0.00	N	5	-1810
7	20250317	13800	12920	14150	12920	147483	2022939290	00	0.00	N	2	890
8	20250310	12910	12930	13850	12480	104585	1360165205	00	0.00	N	5	-20
9	20250304	12930	13210	13480	12500	149978	1911003770	00	0.00	N	5	-290
10	20250224	13220	13280	14740	12870	216440	3011572810	00	0.00	N	5	-80
11	20250217	13300	13200	14480	13110	197757	2732333410	00	0.00	N	2	200
12	20250210	13100	12350	13170	11730	182705	2275708050	00	0.00	N	2	750
13	20250203	12350	12310	12480	11400	231257	2768727140	00	0.00	N	5	-140
14	20250131	12490	13100	13100	12290	46965	585476800	00	0.00	N	5	-750
15	20250120	13240	13000	13800	12830	102923	1373221480	00	0.00	N	2	110
16	20250113	13130	14210	14220	12570	92735	1221641940	00	0.00	N	5	-1080
17	20250106	14210	13810	14950	13800	81939	1176257830	00	0.00	N	2	410
18	20241230	13800	12680	13800	12500	46757	612519530	00	0.00	N	2	1130
19	20241223	12670	12910	13650	12470	123844	1620531990	00	0.00	N	5	-240
20	20241216	12910	13770	14330	12910	231888	3184465110	00	0.00	N	5	-870
21	20241209	13780	12520	14000	12100	151470	1976822880	00	0.00	N	2	840
22	20241202	12940	13850	13960	12600	167769	2215474360	00	0.00	N	5	-910
23	20241125	13850	14950	15390	13500	113769	1641321840	00	0.00	N	5	-1000
24	20241118	14850	14100	14870	12470	254538	3478479160	00	0.00	N	2	810
25	20241111	14040	17250	17430	13510	370914	5557856810	00	0.00	N	5	-3390
26	20241104	17430	18490	19400	17250	409607	7570919050	00	0.00	N	5	-1200
27	20241028	18630	18800	19350	18350	183390	3442077920	00	0.00	N	5	-160
28	20241021	18790	20650	22000	18340	584284	11730710250	00	0.00	N	5	-2260
29	20241014	21050	22000	23300	20150	200992	4312783100	00	0.00	N	5	-700
30	20241007	21750	19450	22400	19450	233286	4852213000	00	0.00	N	2	2570
31	20240930	19180	20550	20650	18900	78388	1526049970	00	0.00	N	5	-1370
32	20240923	20550	18900	21350	18700	177544	3522544960	00	0.00	N	2	1650
33	20240919	18900	19720	19790	18450	98487	1853835300	00	0.00	N	5	-940
34	20240909	19840	18000	20900	17830	120292	2323018120	00	0.00	N	2	1150
35	20240902	18690	23500	23700	18110	327824	6627366150	00	0.00	N	5	-4810
36	20240826	23500	20600	23650	20400	401816	9009638150	00	0.00	N	2	2700
37	20240819	20800	20150	21950	19370	310139	6464027210	00	0.00	N	2	600
38	20240812	20200	18840	20550	18410	136421	2683146590	00	0.00	N	2	1540
39	20240805	18660	19030	19040	14960	434000	7483848870	00	0.00	N	5	-930
40	20240729	19590	20900	22100	19520	284468	5855075020	00	0.00	N	5	-1560
41	20240722	21150	21600	21800	19800	524751	10882537960	00	0.00	N	5	-850
42	20240715	22000	23050	24750	21600	476365	11076616000	00	0.00	N	5	-1050
43	20240708	23050	22300	25000	22000	465412	10850596100	00	0.00	N	2	650
44	20240701	22400	26700	26700	22300	1189689	28615450200	00	0.00	N	5	-4600
45	20240624	27000	28800	29300	26400	535641	14805288400	00	0.00	N	5	-2350
46	20240617	29350	32050	34200	28850	490641	15280661350	00	0.00	N	5	-3100
47	20240610	32450	32800	36650	31300	1090537	37019777600	00	0.00	N	2	500
48	20240603	31950	32900	33050	30700	380615	12182726700	00	0.00	N	5	-650
49	20240527	32600	33500	35200	31400	645775	21413763450	00	0.00	N	5	-1000
50	20240520	33600	39900	42700	33350	872452	32427297250	00	0.00	N	5	-6450
51	20240513	40050	39450	45300	38550	1040002	42449811150	00	0.00	N	2	250
52	20240507	39800	39050	43900	37850	1235029	51044120100	00	0.00	N	2	2600
53	20240429	37200	36550	41650	33950	825400	30880954950	00	0.00	N	2	800
54	20240422	36400	29400	37300	27700	857421	27732118800	00	0.00	N	2	6050
55	20240415	30350	28250	31250	26500	796350	22843598400	00	0.00	N	2	1450
56	20240408	28900	30700	31150	28250	722282	21281806150	00	0.00	N	5	-1050
57	20240401	29950	39150	39500	29500	1396606	47421379400	00	0.00	N	5	-9350
58	20240325	39300	38550	41250	36900	568961	22153338100	00	0.00	N	2	1250
59	20240318	38050	33000	42900	32650	1375317	52472513600	00	0.00	N	2	5050
60	20240311	33000	30750	34100	29150	611360	19569176400	00	0.00	N	2	1300
61	20240304	31700	33700	35050	31000	854460	27944262050	00	0.00	N	5	-2000
62	20240226	33700	30100	35400	29600	1214780	40430457300	00	0.00	N	2	3050
63	20240219	30650	31350	32300	27950	700713	20758171350	00	0.00	N	5	-350
64	20240213	31000	26800	33450	26300	1178602	36059798100	00	0.00	N	2	5500
65	20240205	25500	23950	25900	22600	198359	4771544250	00	0.00	N	2	1350
66	20240129	24150	24300	25850	22700	328282	7939469050	00	0.00	N	2	400
67	20240122	23750	22450	25950	21900	531968	12882278150	00	0.00	N	2	1900
68	20240115	21850	21900	22800	20600	166143	3576435500	00	0.00	N	5	-200
69	20240108	22050	22000	23900	21500	150256	3318310200	00	0.00	N	2	850
70	20240102	21200	20300	22100	20250	218818	4671323000	00	0.00	N	2	1210
71	20231226	19990	18920	20200	18500	324979	6179789700	00	0.00	N	2	1290
72	20231218	18700	18460	19550	18010	481830	8995180830	00	0.00	N	2	60
73	20231211	18640	18190	20200	18190	231119	4399428610	00	0.00	N	2	290
74	20231204	18350	18890	19190	17910	224809	4077567690	00	0.00	N	5	-540
75	20231127	18890	19300	19530	18410	178019	3373337070	00	0.00	N	5	-410
76	20231120	19300	19460	19850	18970	75607	1462092650	00	0.00	N	5	-160
77	20231113	19460	18150	20700	17230	298088	5555236620	00	0.00	N	2	1310
78	20231106	18150	19000	19300	17820	259131	4832350390	00	0.00	N	5	-530
79	20231030	18680	19500	19500	17470	142206	2609061020	00	0.00	N	5	-430
80	20231023	19110	19060	19900	18420	80264	1523035270	00	0.00	N	5	-390
81	20231016	19500	20500	21000	18900	129775	2585719320	00	0.00	N	5	-1000
82	20231010	20500	20050	21200	19220	271388	5489325880	00	0.00	N	2	100
83	20231004	20400	21000	21550	18910	359578	7235142070	00	0.00	N	5	-950
84	20230925	21350	21500	22100	20100	72245	1523744650	00	0.00	N	5	-450
85	20230918	21800	23050	23800	21300	163059	3737635050	00	0.00	N	5	-1700
86	20230911	23500	24800	24900	22450	493385	11376884600	00	0.00	N	5	-900
87	20230904	24400	27050	27050	23500	220439	5504733250	00	0.00	N	5	-2400
88	20230828	26800	25500	27250	24550	575578	14948722400	00	0.00	N	2	1550
89	20230821	25250	25800	29000	24750	408369	10586228150	00	0.00	N	5	-850
90	20230814	26100	27200	27200	25000	136266	3539057200	00	0.00	N	5	-1100
91	20230807	27200	30000	30800	26050	203194	5638968500	00	0.00	N	5	-2800
92	20230731	30000	33200	33200	29300	170538	5278209950	00	0.00	N	5	-3000
93	20230724	33000	34450	35650	31950	224315	7506928100	00	0.00	N	5	-1900
94	20230717	34900	31850	36400	30450	367501	12217983450	00	0.00	N	2	3050
95	20230710	31850	27850	33650	27200	385353	11691911350	00	0.00	N	2	3550
96	20230703	28300	24950	31950	24700	480537	13825782750	00	0.00	N	2	3250
97	20230626	25050	26250	28000	25050	147150	3868020150	00	0.00	N	5	-1300
98	20230619	26350	25700	27400	25550	132057	3478692250	00	0.00	N	2	200
99	20230612	26150	25450	26650	24650	161224	4156267600	00	0.00	N	2	450
100	20230605	25700	23200	25750	21900	275745	6567991300	00	0.00	N	2	2400
101	20230530	23300	22650	24350	21900	322350	7206311050	00	0.00	N	2	950
102	20230522	22350	23000	23500	21900	92898	2096313050	00	0.00	N	5	-650
103	20230515	23000	22600	23300	21400	153402	3383219150	00	0.00	N	2	200
104	20230508	22800	23200	24150	22450	458533	10555649250	00	0.00	N	5	-700
105	20230502	23500	23450	24600	22150	127092	2976432800	00	0.00	N	2	50
106	20230424	23450	23500	23950	21500	93871	2135269950	00	0.00	N	5	-50
107	20230417	23500	24450	25300	23350	159220	3893159950	00	0.00	N	5	-1500
108	20230410	25000	22900	27000	22050	541352	13272637850	00	0.00	N	2	2450
109	20230403	22550	19900	22750	19860	186913	4080495360	00	0.00	N	2	2500
110	20230327	20050	18110	20950	17920	121046	2370122560	00	0.00	N	2	1750
111	20230320	18300	19730	19730	17980	123575	2259488110	00	0.00	N	5	-1430
112	20230313	19730	18990	19780	18330	32941	622630200	00	0.00	N	2	630
113	20230306	19100	19420	19620	18340	45056	856568610	00	0.00	N	5	-310
114	20230227	19410	20100	20550	19410	54064	1075465710	00	0.00	N	5	-490
115	20230220	19900	20100	20300	18900	79077	1552188580	00	0.00	N	5	-200
116	20230213	20100	20550	20950	20000	40777	831807100	00	0.00	N	5	-350
117	20230206	20450	20650	20750	20050	34389	703376350	00	0.00	N	5	-50
118	20230130	20500	21650	21650	20200	63314	1304593450	00	0.00	N	5	-900
119	20230125	21400	20450	23400	20400	451776	9570935350	00	0.00	N	2	950
120	20230116	20450	20600	20800	19350	232194	4597378500	00	0.00	N	5	-150
121	20230109	20600	18600	20900	18500	278037	5466889650	00	0.00	N	2	1900
122	20230102	18700	20650	20700	17250	190342	3476233350	00	0.00	N	5	-1350
123	20221226	20050	19650	20400	19550	55851	1112719100	00	0.00	N	5	-200
124	20221219	20250	22750	22750	19300	153874	3249346500	00	0.00	N	5	-2550
125	20221212	22800	21350	23300	20750	113065	2523693200	00	0.00	N	2	1400
126	20221205	21400	21300	22150	20300	111341	2383100900	00	0.00	N	5	-100
127	20221128	21500	19150	22200	18950	271402	5509568800	00	0.00	N	2	2350
128	20221121	19150	21900	21900	18800	388358	7580271550	00	0.00	N	5	-2100
129	20221114	21250	20600	21950	19750	1015574	20998326250	00	0.00	N	2	500
130	20221107	20750	18700	21450	18550	590283	12001201450	00	0.00	N	2	2150
131	20221031	18600	19750	19800	18450	55888	1073704850	00	0.00	N	5	-1450
132	20221024	20050	21300	22400	19200	197344	3921235500	00	0.00	N	5	-1450
133	20221017	21500	19050	22550	18650	259994	5582864800	00	0.00	N	2	1900
134	20221011	19600	21500	21700	18000	205354	4077390500	00	0.00	N	5	-2150
135	20221004	21750	18500	23950	18200	376491	7713969950	00	0.00	N	2	3800
136	20220926	17950	19600	20300	16500	380244	6768526600	00	0.00	N	5	-2350
137	20220919	20300	21900	24000	19500	226201	4907415450	00	0.00	N	5	-1800
138	20220913	22100	21000	23950	21000	233579	5247340100	00	0.00	N	2	950
139	20220905	21150	20150	22400	19100	404090	8415549350	00	0.00	N	2	1200
140	20220829	19950	15950	20850	15400	1360940	25055352850	00	0.00	N	2	3350
141	20220822	16600	15400	18500	13800	1983634	34152261100	00	0.00	N	2	1200
142	20220816	15400	16050	16200	15150	36147	567992100	00	0.00	N	5	-700
143	20220808	16100	16250	16300	15250	47122	742947350	00	0.00	N	5	-100
144	20220801	16200	16300	16300	15900	29881	481705950	00	0.00	N	2	100
145	20220725	16100	15600	16100	15100	163755	2562694700	00	0.00	N	2	500
146	20220718	15600	15500	17000	15450	157685	2561671050	00	0.00	N	2	100
147	20220711	15500	16700	16700	15200	345081	5369171300	00	0.00	N	5	-700
148	20220704	16200	15500	16500	14600	483771	7310118150	00	0.00	N	2	1200
149	20220627	15000	13750	16200	13400	442247	6632375750	00	0.00	N	2	1250
150	20220620	13750	15900	15950	12500	186751	2571604500	00	0.00	N	5	-2350
151	20220613	16100	17950	17950	15150	180360	3000617450	00	0.00	N	5	-2100
152	20220607	18200	19100	19100	17700	78620	1432620050	00	0.00	N	5	-950
153	20220530	19150	19700	19700	18600	96513	1857482300	00	0.00	N	5	-500
154	20220523	19650	19300	20750	18650	235585	4648552700	00	0.00	N	2	400
155	20220516	19250	19400	19750	18200	199373	3787071200	00	0.00	N	5	-150
156	20220509	19400	18100	19800	17300	290398	5451300550	00	0.00	N	2	1000
157	20220502	18400	18600	20000	17100	338129	6186234800	00	0.00	N	5	-200
158	20220425	18600	18950	19200	17750	178442	3283041750	00	0.00	N	5	-750
159	20220418	19350	18300	19950	18150	321970	6123287500	00	0.00	N	2	800
160	20220411	18550	17350	20200	16500	518692	9602179800	00	0.00	N	2	1150
161	20220404	17400	16900	17600	16300	176506	3000717150	00	0.00	N	2	400
162	20220328	17000	17000	17750	16450	131117	2240310050	00	0.00	N	3	0
163	20220321	17000	17000	17300	16050	176040	2943873500	00	0.00	N	2	200
164	20220314	16800	17000	17500	15450	501592	8248522450	00	0.00	N	5	-50
165	20220307	16850	17750	17850	15900	330144	5447092500	00	0.00	N	5	-900
166	20220228	17750	18050	18700	17750	50291	913378150	00	0.00	N	5	-650
167	20220221	18400	18800	19650	17850	112529	2075711700	00	0.00	N	5	-750
168	20220214	19150	18850	20150	18100	109813	2085187900	00	0.00	N	5	-200
169	20220207	19350	18900	20450	18100	214196	4175228500	00	0.00	N	2	600
170	20220203	18750	19000	19300	18500	57288	1076057150	00	0.00	N	5	-200
171	20220124	18950	19350	19350	17350	169598	3112310550	00	0.00	N	5	-450
172	20220117	19400	20600	20600	18850	215702	4234030900	00	0.00	N	5	-1200
173	20220110	20600	20900	21300	19900	237438	4923479450	00	0.00	N	5	-100
174	20220103	20700	20800	21550	19450	686906	14217546300	00	0.00	N	5	-200
175	20211227	20900	22150	23300	20450	1901302	42092569350	00	0.00	N	5	-1700
176	20211220	22600	16800	22600	16150	2045738	42925456800	00	0.00	N	2	5800
177	20211213	16800	16850	17350	15950	119229	1985723550	00	0.00	N	5	-250
178	20211206	17050	15050	17750	14850	527865	8725380950	00	0.00	N	2	2150
179	20211129	14900	14200	15500	13200	84378	1227309100	00	0.00	N	2	300
180	20211122	14600	15100	15900	14400	112474	1714000050	00	0.00	N	5	-750
181	20211115	15350	15600	15800	14500	85752	1299777450	00	0.00	N	5	-250
182	20211108	15600	14850	15650	14500	153644	2354237200	00	0.00	N	2	450
183	20211101	15150	14500	15250	14300	111143	1660696200	00	0.00	N	2	550
184	20211025	14600	14400	15500	13700	97824	1443369400	00	0.00	N	2	200
185	20211018	14400	14700	14900	14300	36299	533206850	00	0.00	N	5	-300
186	20211012	14700	13700	14900	13450	137675	1982761000	00	0.00	N	2	1000
187	20211005	13700	13600	14250	13100	55442	746647900	00	0.00	N	5	-50
188	20210927	13750	14250	16300	13300	276618	4088568750	00	0.00	N	5	-250
189	20210923	14000	13150	16700	12750	277968	4193550000	00	0.00	N	2	850
190	20210913	13150	13300	13550	12950	53861	709446750	00	0.00	N	5	-50
191	20210906	13200	14250	14250	12900	32957	443371800	00	0.00	N	5	-900
192	20210830	14100	13950	14200	13450	48876	671431050	00	0.00	N	2	150
193	20210823	13950	13600	14200	13400	69780	959856850	00	0.00	N	3	0
194	20210817	13950	14150	14300	13000	114359	1557916650	00	0.00	N	5	-300
195	20210809	14250	15100	15550	13400	220896	3223390650	00	0.00	N	5	-750
196	20210802	15000	14050	15350	13800	264286	3870250600	00	0.00	N	2	900
197	20210726	14100	14100	14700	13750	165992	2360401200	00	0.00	N	2	100
198	20210719	14000	14650	14650	13800	126611	1800841950	00	0.00	N	5	-650
199	20210712	14650	14250	15200	13950	95841	1381041500	00	0.00	N	2	350