KissMeData/338220/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	19170	19890	19890	18800	379405	7261978965	00	0.00	N	5	-530
3	20250414	19700	18590	20700	18310	613196	12077444975	00	0.00	N	2	1310
4	20250407	18390	17210	18460	15490	464343	7836437690	00	0.00	N	2	140
5	20250331	18250	19050	19050	17250	376497	6857673140	00	0.00	N	5	-1530
6	20250324	19780	22150	23000	19300	658572	13866157050	00	0.00	N	5	-2370
7	20250317	22150	22950	23950	22050	469045	10795000025	00	0.00	N	5	-800
8	20250310	22950	22500	23050	21050	528084	11659049925	00	0.00	N	2	350
9	20250304	22600	23050	23900	22250	540172	12336702325	00	0.00	N	5	-900
10	20250224	23500	24700	25100	23400	545124	13281667650	00	0.00	N	5	-1750
11	20250217	25250	26200	27600	25100	1378655	36406388450	00	0.00	N	5	-350
12	20250210	25600	26400	26850	24900	1301322	33691120400	00	0.00	N	5	-850
13	20250203	26450	23100	28300	22500	2130905	55351027450	00	0.00	N	2	2800
14	20250131	23650	24350	24850	23500	153610	3666648250	00	0.00	N	5	-700
15	20250120	24350	23100	25100	22950	903832	21927448150	00	0.00	N	2	1200
16	20250113	23150	24500	24650	23150	516846	12302786200	00	0.00	N	5	-1600
17	20250106	24750	25600	26300	24500	738252	18808129350	00	0.00	N	5	-500
18	20241230	25250	22600	25350	22500	414012	10136924700	00	0.00	N	2	2200
19	20241223	23050	24250	25200	22700	598264	14318654700	00	0.00	N	5	-850
20	20241216	23900	27550	27750	23800	1111730	28721349550	00	0.00	N	5	-3200
21	20241209	27100	25050	27600	22600	1610899	40191975100	00	0.00	N	2	1350
22	20241202	25750	29400	29450	25000	1398275	37807083350	00	0.00	N	5	-3300
23	20241125	29050	24850	29650	24850	2482175	69621919000	00	0.00	N	2	4450
24	20241118	24600	25800	31600	24050	4499230	126519392600	00	0.00	N	5	-250
25	20241111	24850	27650	28200	21700	1794650	43389872750	00	0.00	N	5	-2750
26	20241104	27600	28500	30750	27150	723676	20912741800	00	0.00	N	5	-850
27	20241028	28450	29000	29950	28250	438061	12670870650	00	0.00	N	5	-550
28	20241021	29000	30600	32100	28650	915974	27833903650	00	0.00	N	5	-1350
29	20241014	30350	31650	32050	29800	962698	29808950600	00	0.00	N	5	-1350
30	20241007	31700	34400	34750	31600	951214	31253070200	00	0.00	N	5	-2900
31	20240930	34600	33300	35100	32600	511442	17404926400	00	0.00	N	2	950
32	20240923	33650	35350	36100	33150	1389612	48351106250	00	0.00	N	5	-1100
33	20240919	34750	31800	34750	31300	603065	20182204600	00	0.00	N	2	2850
34	20240909	31900	30250	33600	29700	1156613	37277851500	00	0.00	N	2	900
35	20240902	31000	35150	35650	28850	1973574	62654831800	00	0.00	N	5	-4300
36	20240826	35300	37950	39400	34350	2415865	88694663000	00	0.00	N	5	-2200
37	20240819	37500	32650	39700	32550	4281858	157624180350	00	0.00	N	2	5200
38	20240812	32300	32800	35850	30500	2245814	74575627100	00	0.00	N	2	100
39	20240805	32200	31150	32300	26300	1772111	52463818700	00	0.00	N	2	200
40	20240729	32000	31700	33400	28900	1702590	53581468900	00	0.00	N	2	950
41	20240722	31050	32700	33650	30950	1968417	63638423450	00	0.00	N	5	-900
42	20240715	31950	33050	34200	29400	3536517	114313412500	00	0.00	N	3	0
43	20240708	31950	28100	32300	27900	2815421	85871111250	00	0.00	N	2	3650
44	20240701	28300	28100	29450	26600	1031955	28884994550	00	0.00	N	2	900
45	20240624	27400	24700	28100	24250	1129118	29831401150	00	0.00	N	2	2550
46	20240617	24850	26250	29000	24400	1779981	47736610800	00	0.00	N	5	-1600
47	20240610	26450	29250	29250	26200	904211	24946955350	00	0.00	N	5	-2800
48	20240603	29250	29100	29900	27900	661019	19202945100	00	0.00	N	2	500
49	20240527	28750	29200	29500	26850	843933	23688108350	00	0.00	N	5	-450
50	20240520	29200	30650	31500	28900	1399267	42501638650	00	0.00	N	5	-1450
51	20240513	30650	28850	31200	26800	1162765	33847283200	00	0.00	N	2	2400
52	20240507	28250	27600	31750	27150	1242945	36855870650	00	0.00	N	2	1050
53	20240429	27200	28400	29600	27000	689010	19427227950	00	0.00	N	5	-1100
54	20240422	28300	26100	29500	26100	796248	22583225100	00	0.00	N	2	2200
55	20240415	26100	27400	27700	25150	907737	23769759050	00	0.00	N	5	-1950
56	20240408	28050	30800	30850	27200	954019	27288991100	00	0.00	N	5	-2500
57	20240401	30550	31700	34700	30400	1565804	50622308050	00	0.00	N	5	-1100
58	20240325	31650	35450	35600	31300	1364856	45037466400	00	0.00	N	5	-3500
59	20240318	35150	34100	36450	32250	1664731	56737317550	00	0.00	N	2	750
60	20240311	34400	31750	36000	30050	3496430	118689067750	00	0.00	N	2	2950
61	20240304	31450	30150	32100	28400	1462572	44146382800	00	0.00	N	2	1850
62	20240226	29600	34450	35000	29250	1191550	37449666150	00	0.00	N	5	-4600
63	20240219	34200	32700	34550	31050	2205859	72555417250	00	0.00	N	2	2200
64	20240213	32000	27050	34500	26900	2843164	89069985250	00	0.00	N	2	5200
65	20240205	26800	29000	29300	26350	1326643	36062778450	00	0.00	N	5	-2500
66	20240129	29300	31100	31150	28050	1676043	49655238800	00	0.00	N	5	-1900
67	20240122	31200	32900	35500	30900	2525533	83089746100	00	0.00	N	5	-2000
68	20240115	33200	38350	39950	32700	1948768	70250748750	00	0.00	N	5	-4450
69	20240108	37650	37300	41500	36900	2506256	98778054450	00	0.00	N	2	800
70	20240102	36850	41850	41850	36000	2188539	83217458050	00	0.00	N	5	-5150
71	20231226	42000	43400	44400	41500	1339380	57092125200	00	0.00	N	5	-1650
72	20231218	43650	40350	45350	39850	4480177	191457025550	00	0.00	N	2	3650
73	20231211	40000	39900	42600	38800	2434498	99054922300	00	0.00	N	5	-1200
74	20231204	41200	44650	44950	36800	3598663	144637732600	00	0.00	N	5	-4350
75	20231127	45550	45650	49350	42500	7403773	337636136000	00	0.00	N	5	-450
76	20231120	46000	35750	46350	35000	8943930	371383806350	00	0.00	N	2	10250
77	20231113	35750	36800	40950	32350	6248347	231173610600	00	0.00	N	5	-950
78	20231106	36700	37600	42800	35200	8335829	324837636550	00	0.00	N	5	-1450
79	20231030	38150	27850	38850	27050	9272704	307692991150	00	0.00	N	2	10400
80	20231023	27750	25550	27850	23900	3229288	84332925550	00	0.00	N	2	1850
81	20231016	25900	34050	34050	25100	3990118	116054910350	00	0.00	N	5	-9250
82	20231010	35150	37850	38550	32200	2567363	90371246150	00	0.00	N	5	-850
83	20231004	36000	38100	38100	33000	1701343	59933829500	00	0.00	N	5	-3050
84	20230925	39050	42500	42750	36700	1571526	62407390350	00	0.00	N	5	-3700
85	20230918	42750	52100	52900	41900	3735279	172266292500	00	0.00	N	5	-9150
86	20230911	51900	62400	65500	51700	4199938	241179430100	00	0.00	N	5	-9600
87	20230904	61500	52500	69500	50800	10766213	675539069200	00	0.00	N	2	9000
88	20230828	52500	41350	62200	39400	13134670	662281487200	00	0.00	N	2	12550
89	20230821	39950	36300	42500	34550	5310145	207332169650	00	0.00	N	2	3650
90	20230814	36300	35000	37600	31950	3294092	115599262950	00	0.00	N	2	850
91	20230807	35450	37600	38750	32200	2638023	91918096000	00	0.00	N	5	-2150
92	20230731	37600	38350	41000	34500	4172802	159693633250	00	0.00	N	5	-350
93	20230724	37950	37900	39700	32050	5279967	192819587550	00	0.00	N	3	0
94	20230717	37950	36650	45400	34750	7808496	310878551500	00	0.00	N	3	0
95	20230710	37950	31000	40700	28450	6553707	232455226550	00	0.00	N	2	6250
96	20230703	31700	28550	34400	27300	5164457	157211955400	00	0.00	N	2	3300
97	20230626	28400	34300	40100	27050	10304643	355432584100	00	0.00	N	5	-5850
98	20230619	34250	28100	37650	27000	9727357	321863664400	00	0.00	N	2	6000
99	20230612	28250	28700	32300	26100	6414984	183502770600	00	0.00	N	2	250
100	20230605	28000	23400	28150	22050	7748723	198993064200	00	0.00	N	2	4350
101	20230530	23650	20850	24900	19600	4751279	106964772850	00	0.00	N	2	2950
102	20230522	20700	19320	22750	18800	2777248	58424263720	00	0.00	N	2	1370
103	20230515	19330	20700	22650	18850	3058241	63015780940	00	0.00	N	5	-1770
104	20230508	21100	17630	21150	16610	2301187	43810342100	00	0.00	N	2	3470
105	20230502	17630	16800	18550	16600	696211	12435202290	00	0.00	N	2	1050
106	20230424	16580	19050	19600	16170	1128283	19747015240	00	0.00	N	5	-2530
107	20230417	19110	22400	23200	18720	2172024	44471099450	00	0.00	N	5	-3290
108	20230410	22400	17400	23500	16610	4954369	99867751400	00	0.00	N	2	4740
109	20230403	17660	15100	20050	14240	4818471	86181367140	00	0.00	N	2	2560
110	20230327	15100	15540	16390	14410	1180196	18115346000	00	0.00	N	5	-450
111	20230320	15550	15730	17720	14810	3035840	49126449640	00	0.00	N	2	410
112	20230313	15140	13050	15900	12530	2739623	39777350690	00	0.00	N	2	1770
113	20230306	13370	14950	15310	13100	1771619	25281104650	00	0.00	N	5	-1630
114	20230227	15000	14770	18120	13700	5919460	94084335670	00	0.00	N	2	230
115	20230220	14770	10660	14770	9980	5488295	69866156870	00	0.00	N	2	4110
116	20230213	10660	10780	11320	10230	926163	9985908390	00	0.00	N	5	-320
117	20230206	10980	9800	12140	9390	2794183	30368603680	00	0.00	N	2	1140
118	20230130	9840	9100	10280	8330	1953620	18537589370	00	0.00	N	2	870
119	20230125	8970	8820	9820	8570	1130654	10299711990	00	0.00	N	2	330
120	20230116	8640	7000	8820	7000	1459363	11697673590	00	0.00	N	2	1640
121	20230109	7000	6780	7310	6600	177997	1235526580	00	0.00	N	2	280
122	20230102	6720	6210	6720	6000	79406	507796470	00	0.00	N	2	480
123	20221226	6240	6340	6490	6100	47946	298145970	00	0.00	N	5	-100
124	20221219	6340	6690	6730	6000	64948	418347550	00	0.00	N	5	-350
125	20221212	6690	6850	7000	6370	87818	597057310	00	0.00	N	5	-130
126	20221205	6820	6750	7280	6450	220909	1537910650	00	0.00	N	2	20
127	20221128	6800	6720	7060	6380	157379	1074018820	00	0.00	N	2	100
128	20221121	6700	6450	6710	5980	117292	750899610	00	0.00	N	2	240
129	20221114	6460	6550	6700	6300	94844	615288120	00	0.00	N	2	10
130	20221107	6450	6000	6680	5910	228294	1445792940	00	0.00	N	2	490
131	20221031	5960	5830	6250	5540	116062	691057100	00	0.00	N	2	140
132	20221024	5820	5590	6020	5430	121211	699007140	00	0.00	N	2	280
133	20221017	5540	5510	6410	5270	359195	2128899230	00	0.00	N	2	150
134	20221011	5390	5600	5750	5000	130687	695110010	00	0.00	N	5	-490
135	20221004	5880	5510	6090	5500	141849	820045350	00	0.00	N	2	420
136	20220926	5460	5620	5800	5120	248876	1361146650	00	0.00	N	5	-340
137	20220919	5800	6370	6430	5730	121580	737627870	00	0.00	N	5	-500
138	20220913	6300	6190	7340	5960	464352	3122216590	00	0.00	N	2	170
139	20220905	6130	6500	6500	6050	145482	909204840	00	0.00	N	5	-300
140	20220829	6430	6680	6750	6430	190620	1258695710	00	0.00	N	5	-350
141	20220822	6780	7230	7230	6750	401752	2763848210	00	0.00	N	5	-400
142	20220816	7180	7690	7690	7040	247564	1807359880	00	0.00	N	5	-510
143	20220808	7690	8260	8260	7620	216534	1693749380	00	0.00	N	5	-540
144	20220801	8230	7680	8470	7450	681957	5479104120	00	0.00	N	2	670
145	20220725	7560	7570	7800	7340	380568	2869236760	00	0.00	N	5	-10
146	20220718	7570	7990	8250	7290	794746	6082871740	00	0.00	N	5	-340
147	20220711	7910	8110	8370	7730	118402	945751370	00	0.00	N	5	-210
148	20220704	8120	7790	8300	7540	139255	1112803330	00	0.00	N	2	520
149	20220627	7600	7710	8100	7320	149523	1177490920	00	0.00	N	5	-100
150	20220620	7700	8650	8650	7150	271216	2104938870	00	0.00	N	5	-800
151	20220613	8500	9780	9780	8380	263403	2361757080	00	0.00	N	5	-1430
152	20220607	9930	10450	10450	9700	182292	1818344780	00	0.00	N	5	-570
153	20220530	10500	10150	10700	10050	128542	1324881600	00	0.00	N	2	400
154	20220523	10100	10700	10700	9970	133982	1382786840	00	0.00	N	5	-600
155	20220516	10700	9810	10850	9810	206092	2139137590	00	0.00	N	2	880
156	20220509	9820	10850	10850	9600	212939	2122673330	00	0.00	N	5	-830
157	20220502	10650	10500	10900	10300	102239	1087701950	00	0.00	N	5	-50
158	20220425	10700	10650	10750	10050	151721	1567796200	00	0.00	N	2	50
159	20220418	10650	11450	11450	10500	284972	3098039750	00	0.00	N	5	-800
160	20220411	11450	11900	12300	11300	250567	2930351350	00	0.00	N	5	-550
161	20220404	12000	11400	13450	11350	1139681	14354672550	00	0.00	N	2	700
162	20220328	11300	10500	11800	10500	432036	4809908700	00	0.00	N	2	600
163	20220321	10700	11050	11100	10350	281944	3006330550	00	0.00	N	5	-250
164	20220314	10950	10450	11650	9610	832277	8945983500	00	0.00	N	2	500
165	20220307	10450	9970	10950	9410	413218	4254659230	00	0.00	N	2	400
166	20220228	10050	9770	10300	9700	184315	1841603350	00	0.00	N	2	380
167	20220221	9670	10300	10500	9400	305991	3035062260	00	0.00	N	5	-730
168	20220214	10400	10950	11100	9820	778500	7955142330	00	0.00	N	5	-950
169	20220207	11350	12150	12800	11350	526826	6352807900	00	0.00	N	5	-700
170	20220203	12050	12750	12750	11800	307254	3726029950	00	0.00	N	5	-300
171	20220124	12350	14150	14350	11700	499463	6325762950	00	0.00	N	5	-1800
172	20220117	14150	16300	16350	14050	440604	6551365300	00	0.00	N	5	-2200
173	20220110	16350	18050	18050	16300	387355	6608479300	00	0.00	N	5	-1700
174	20220103	18050	19100	19350	17800	366796	6802316200	00	0.00	N	5	-850
175	20211227	18900	18800	19150	17950	197975	3666573400	00	0.00	N	2	350
176	20211220	18550	19600	20500	18250	1734095	29970433738	00	0.00	N	5	-1050
177	20211213	19600	19800	20950	19400	344085	6916531950	00	0.00	N	5	-150
178	20211206	19750	18350	20200	17800	268665	5153257250	00	0.00	N	2	1200
179	20211129	18550	17900	19050	17400	150081	2728614550	00	0.00	N	5	-150
180	20211122	18700	19800	20000	18350	194557	3699036450	00	0.00	N	5	-900
181	20211115	19600	18300	19650	17800	232609	4359726100	00	0.00	N	2	1400
182	20211108	18200	19550	19550	17950	185019	3433727500	00	0.00	N	5	-1400
183	20211101	19600	19500	20300	18900	186344	3655368850	00	0.00	N	2	400
184	20211025	19200	19300	20000	19000	136223	2642610900	00	0.00	N	5	-100
185	20211018	19300	19300	20250	18850	109145	2108931150	00	0.00	N	2	50
186	20211012	19250	18950	19450	18000	146660	2732907650	00	0.00	N	2	150
187	20211005	19100	20750	20750	18700	208843	4053823850	00	0.00	N	5	-1650
188	20210927	20750	22000	22350	19750	381515	8046786050	00	0.00	N	5	-1400
189	20210923	22150	22250	22650	21500	89268	1963204950	00	0.00	N	5	-400
190	20210913	22550	22000	22950	21600	233321	5219142600	00	0.00	N	2	550
191	20210906	22000	23250	23250	21350	338774	7493616600	00	0.00	N	5	-850
192	20210830	22850	22550	23550	22300	318789	7289053950	00	0.00	N	2	450
193	20210823	22400	22050	23800	21700	462662	10556524900	00	0.00	N	2	800
194	20210817	21600	25500	25600	21500	848667	20101537450	00	0.00	N	5	-4400
195	20210809	26000	23900	28200	22700	3082430	79900482100	00	0.00	N	2	2200
196	20210802	23800	23500	24550	22800	398695	9432787900	00	0.00	N	2	150
197	20210726	23650	24500	25550	23550	652882	15838437200	00	0.00	N	5	-1150
198	20210719	24800	22900	26750	22550	2203763	54837767000	00	0.00	N	2	1950
199	20210712	22850	22550	22950	22200	343471	7732896900	00	0.00	N	2	400