KissMeData/217950/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	38450	37000	40000	36000	24908	943610600	00	0.00	N	2	1500
3	20250414	36950	36950	37150	33000	25836	929741900	00	0.00	N	3	0
4	20250407	36950	35250	37000	30000	24007	840819850	00	0.00	N	2	1700
5	20250331	35250	30400	35600	29150	21344	709844400	00	0.00	N	2	4550
6	20250324	30700	29700	30950	29300	9814	298978050	00	0.00	N	2	1000
7	20250317	29700	31150	32550	29450	12375	382976450	00	0.00	N	5	-1450
8	20250310	31150	27850	31450	27150	18942	552690550	00	0.00	N	2	3300
9	20250304	27850	27400	27900	27300	1911	52681950	00	0.00	N	2	400
10	20250224	27450	27000	28250	26900	11628	320579650	00	0.00	N	2	400
11	20250217	27050	28000	28400	26700	8111	222318000	00	0.00	N	5	-550
12	20250210	27600	28050	28800	27400	6073	171752500	00	0.00	N	5	-450
13	20250203	28050	28700	28800	27750	3481	98478900	00	0.00	N	5	-800
14	20250131	28850	29000	29100	28100	2432	69013450	00	0.00	N	2	50
15	20250120	28800	29250	29750	27900	5227	148947350	00	0.00	N	5	-700
16	20250113	29500	29700	29750	29000	1362	39777650	00	0.00	N	5	-350
17	20250106	29850	29600	30000	29500	3498	103789150	00	0.00	N	5	-50
18	20241230	29900	29000	30450	28800	2550	76825000	00	0.00	N	2	300
19	20241223	29600	29600	30000	28900	1470	42992150	00	0.00	N	3	0
20	20241216	29600	29950	30500	29100	2499	74517500	00	0.00	N	5	-350
21	20241209	29950	30800	30800	28950	8226	241731550	00	0.00	N	5	-900
22	20241202	30850	32050	33000	29100	13790	418274450	00	0.00	N	5	-2150
23	20241125	33000	31650	33300	31400	2137	68874800	00	0.00	N	2	1350
24	20241118	31650	33500	33600	30750	4333	138993600	00	0.00	N	5	-1300
25	20241111	32950	34600	34950	31400	5425	179254500	00	0.00	N	5	-1650
26	20241104	34600	34800	37900	34400	6838	240275300	00	0.00	N	2	650
27	20241028	33950	35500	36000	33950	11148	391145050	00	0.00	N	5	-1500
28	20241021	35450	36700	36900	32650	12726	450311800	00	0.00	N	5	-1050
29	20241014	36500	35950	37700	34150	24014	868304250	00	0.00	N	2	1250
30	20241007	35250	35000	35900	33200	7377	254206350	00	0.00	N	2	350
31	20240930	34900	35400	35800	34300	1509	52092800	00	0.00	N	5	-500
32	20240923	35400	36750	36950	34200	8299	294951500	00	0.00	N	5	-350
33	20240919	35750	33750	37000	33750	8383	294112200	00	0.00	N	2	2000
34	20240909	33750	31800	34950	31800	8921	292752750	00	0.00	N	2	900
35	20240902	32850	33800	33900	31000	12494	398734000	00	0.00	N	5	-1000
36	20240826	33850	35100	36750	32000	9329	318341100	00	0.00	N	5	-2200
37	20240819	36050	34500	39000	34500	43990	1615072450	00	0.00	N	2	1800
38	20240812	34250	30300	34500	28350	18280	583340450	00	0.00	N	2	4450
39	20240805	29800	26000	30000	23750	25008	704937650	00	0.00	N	2	3400
40	20240729	26400	26850	30600	25700	1736	45893300	00	0.00	N	2	400
41	20240722	26000	26650	26950	25850	6582	171275550	00	0.00	N	5	-900
42	20240715	26900	26850	28000	25200	3873	102808700	00	0.00	N	5	-50
43	20240708	26950	27100	27150	25150	5211	136053450	00	0.00	N	2	500
44	20240701	26450	28650	28650	25250	10838	288791500	00	0.00	N	5	-1900
45	20240624	28350	28800	28850	26550	5179	147797300	00	0.00	N	2	350
46	20240617	28000	28950	28950	26250	6063	169596000	00	0.00	N	3	0
47	20240610	28000	28850	29550	26750	5877	163467950	00	0.00	N	2	1150
48	20240603	26850	27900	27900	24050	14785	374234500	00	0.00	N	5	-1050
49	20240527	27900	28200	28700	27000	4269	117881650	00	0.00	N	5	-650
50	20240520	28550	30500	30950	28250	6571	191225400	00	0.00	N	5	-1200
51	20240513	29750	30400	30950	29350	3619	109184550	00	0.00	N	5	-650
52	20240507	30400	30300	30600	28350	6585	196934500	00	0.00	N	2	50
53	20240429	30350	29950	32950	29000	9334	282392750	00	0.00	N	2	400
54	20240422	29950	29250	30000	29000	1324	39402650	00	0.00	N	2	700
55	20240415	29250	30000	30350	28100	3483	103197850	00	0.00	N	5	-550
56	20240408	29800	31900	31900	27250	11229	340017600	00	0.00	N	5	-2100
57	20240401	31900	32600	32800	30000	12566	390431100	00	0.00	N	5	-100
58	20240325	32000	29400	32450	28450	17195	522039050	00	0.00	N	2	2600
59	20240318	29400	28800	32500	28800	3912	117063600	00	0.00	N	2	600
60	20240311	28800	28000	29450	27350	15554	435814200	00	0.00	N	2	1300
61	20240304	27500	26500	28000	26500	3987	109029550	00	0.00	N	2	1450
62	20240226	26050	28000	28000	25500	2717	71810850	00	0.00	N	5	-900
63	20240219	26950	26600	28500	26500	7821	214202850	00	0.00	N	5	-800
64	20240213	27750	30200	30200	26600	16552	456824550	00	0.00	N	5	-2300
65	20240205	30050	26900	31000	25250	31959	886176500	00	0.00	N	2	5450
66	20240129	24600	20150	24600	19980	32486	733315720	00	0.00	N	2	4550
67	20240122	20050	21250	21250	19770	6517	132568170	00	0.00	N	5	-1200
68	20240115	21250	20050	21250	20000	7110	144142900	00	0.00	N	2	1200
69	20240108	20050	20100	20450	19990	2840	56944110	00	0.00	N	3	0
70	20240102	20050	20300	20300	19610	1394	27877970	00	0.00	N	5	-50
71	20231226	20100	20100	20300	20000	1159	23269450	00	0.00	N	5	-600
72	20231218	20700	20100	23200	19900	1232	24768260	00	0.00	N	2	450
73	20231211	20250	20250	20300	19900	1738	34775920	00	0.00	N	2	50
74	20231204	20200	20950	20950	19800	3028	60839600	00	0.00	N	5	-450
75	20231127	20650	20700	21500	19090	6305	129815850	00	0.00	N	5	-100
76	20231120	20750	21400	21600	20050	9723	202447900	00	0.00	N	5	-150
77	20231113	20900	21700	21950	19580	1511	30896020	00	0.00	N	5	-800
78	20231106	21700	20500	23000	20000	932	19658000	00	0.00	N	2	1200
79	20231030	20500	20500	20550	19050	2436	48564600	00	0.00	N	2	50
80	20231023	20450	19800	21100	19700	777	15708730	00	0.00	N	2	450
81	20231016	20000	20700	21800	19950	2388	48198580	00	0.00	N	5	-1050
82	20231010	21050	21000	21350	20200	3100	63827200	00	0.00	N	5	-750
83	20231004	21800	22450	22450	20700	1370	29107900	00	0.00	N	5	-100
84	20230925	21900	20950	22450	20500	6555	138383450	00	0.00	N	2	800
85	20230918	21100	21000	23500	20550	2424	51487450	00	0.00	N	2	150
86	20230911	20950	22500	22500	20850	8110	171562000	00	0.00	N	5	-1200
87	20230904	22150	22450	22450	21000	13311	290098700	00	0.00	N	5	-350
88	20230828	22500	22900	23400	21250	5263	115951800	00	0.00	N	5	-400
89	20230821	22900	22800	23450	22050	2874	65885300	00	0.00	N	2	100
90	20230814	22800	23100	24000	22450	1632	37570650	00	0.00	N	5	-500
91	20230807	23300	22000	24650	21700	4188	97299100	00	0.00	N	5	-300
92	20230731	23600	25000	27850	21200	7400	162987550	00	0.00	N	5	-1300
93	20230724	24900	25350	26900	23000	4246	102427700	00	0.00	N	5	-950
94	20230717	25850	26900	27850	25000	2172	57336250	00	0.00	N	5	-1050
95	20230710	26900	27150	29600	25500	1591	42458700	00	0.00	N	5	-700
96	20230703	27600	27450	29950	25050	6950	192540950	00	0.00	N	2	150
97	20230626	27450	27050	27700	25000	4675	123551100	00	0.00	N	2	950
98	20230619	26500	25000	26700	22000	5648	143403450	00	0.00	N	2	3200
99	20230612	23300	20350	24900	20150	11792	260802800	00	0.00	N	2	2950
100	20230605	20350	19250	22000	19250	6035	119155230	00	0.00	N	2	900
101	20230530	19450	19690	19980	19020	2258	43822990	00	0.00	N	5	-230
102	20230522	19680	19830	19830	19180	1694	32835190	00	0.00	N	5	-80
103	20230515	19760	19980	19990	19450	1459	28814540	00	0.00	N	5	-40
104	20230508	19800	19990	19990	19180	2191	43257770	00	0.00	N	5	-190
105	20230502	19990	20350	20400	19060	1223	24231240	00	0.00	N	5	-360
106	20230424	20350	20650	20650	19920	2350	47394310	00	0.00	N	5	-150
107	20230417	20500	20100	23450	19300	4804	98446380	00	0.00	N	2	550
108	20230410	19950	20000	20900	19520	1595	32154840	00	0.00	N	5	-50
109	20230403	20000	20950	21800	19510	7707	154173290	00	0.00	N	5	-400
110	20230327	20400	21550	21800	20000	3455	69999700	00	0.00	N	5	-750
111	20230320	21150	23950	23950	20300	3473	75341250	00	0.00	N	5	-2450
112	20230313	23600	23300	24950	20700	376	8731550	00	0.00	N	2	650
113	20230306	22950	22000	22950	20500	955	20809900	00	0.00	N	2	1600
114	20230227	21350	22750	24000	20450	1372	28914050	00	0.00	N	5	-900
115	20230220	22250	25850	26700	19180	13708	298059080	00	0.00	N	5	-1850
116	20230213	24100	27700	27800	24100	2513	62778550	00	0.00	N	5	-2300
117	20230206	26400	27950	28950	25250	6953	186989350	00	0.00	N	5	-600
118	20230130	27000	26450	27000	24650	2288	58766350	00	0.00	N	2	1250
119	20230125	25750	27100	27100	24000	4433	112440950	00	0.00	N	5	-1350
120	20230116	27100	27850	27850	25600	672	17529650	00	0.00	N	2	100
121	20230109	27000	27950	27950	26000	565	15249050	00	0.00	N	5	-800
122	20230102	27800	26900	28500	26000	179	4865350	00	0.00	N	2	900
123	20221226	26900	27000	28000	23250	2409	59376100	00	0.00	N	2	150
124	20221219	26750	25950	28000	24500	626	16252450	00	0.00	N	2	750
125	20221212	26000	25000	27850	24100	834	21196650	00	0.00	N	2	750
126	20221205	25250	28700	28700	25250	792	20784700	00	0.00	N	5	-2450
127	20221128	27700	28800	29550	26000	333	9247450	00	0.00	N	2	500
128	20221121	27200	28200	32000	24000	6038	148955250	00	0.00	N	5	-500
129	20221114	27700	30000	30000	26450	588	16094350	00	0.00	N	5	-1250
130	20221107	28950	28500	31000	27000	111	3164200	00	0.00	N	2	1550
131	20221031	27400	30000	30000	25600	1271	34036750	00	0.00	N	5	-1250
132	20221024	28650	29900	30950	25800	1759	49769600	00	0.00	N	5	-1050
133	20221017	29700	29000	31950	26550	1535	43850900	00	0.00	N	2	1350
134	20221011	28350	27950	31000	23000	3366	85171100	00	0.00	N	2	2750
135	20221004	25600	28750	28750	25000	4614	119025300	00	0.00	N	5	-1350
136	20220926	26950	29700	29700	24000	4194	109323450	00	0.00	N	5	-2050
137	20220919	29000	31900	31900	28000	476	13814000	00	0.00	N	5	-1700
138	20220913	30700	31000	31850	27050	1004	29767800	00	0.00	N	2	100
139	20220905	30600	30650	32950	30000	980	30647350	00	0.00	N	5	-350
140	20220829	30950	31450	31450	27050	1361	41032000	00	0.00	N	5	-450
141	20220822	31400	35000	35000	30400	2333	72329200	00	0.00	N	5	-2800
142	20220816	34200	34000	35900	32000	323	10738850	00	0.00	N	2	750
143	20220808	33450	32150	35000	32000	3612	118977100	00	0.00	N	2	1300
144	20220801	32150	32000	32900	31200	2078	66585500	00	0.00	N	2	250
145	20220725	31900	32300	32300	30050	1255	39714800	00	0.00	N	2	350
146	20220718	31550	31850	32850	31050	2219	70634300	00	0.00	N	2	100
147	20220711	31450	33000	33650	31000	2158	69630650	00	0.00	N	5	-1400
148	20220704	32850	33950	33950	31250	1975	63947400	00	0.00	N	5	-1050
149	20220627	33900	36000	37000	32350	1553	52211400	00	0.00	N	5	-1600
150	20220620	35500	35900	38000	32050	1968	69647950	00	0.00	N	5	-250
151	20220613	35750	36900	37850	33500	4436	156347750	00	0.00	N	5	-850
152	20220607	36600	37950	39000	35500	785	28709350	00	0.00	N	5	-1050
153	20220530	37650	38000	38700	35300	1577	57333750	00	0.00	N	2	600
154	20220523	37050	39000	39000	36500	1967	74968100	00	0.00	N	5	-1850
155	20220516	38900	37850	38950	36500	2486	94538950	00	0.00	N	2	1050
156	20220509	37850	40300	40300	35100	5242	195414450	00	0.00	N	5	-2400
157	20220502	40250	40450	40500	38000	1558	60499650	00	0.00	N	5	-550
158	20220425	40800	41500	43000	39400	3049	123045500	00	0.00	N	5	-1150
159	20220418	41950	44300	44300	39950	3620	149972750	00	0.00	N	2	950
160	20220411	41000	40900	44950	38150	10535	433369900	00	0.00	N	2	1400
161	20220404	39600	33800	40900	32000	16580	606724350	00	0.00	N	2	5850
162	20220328	33750	34850	34850	32350	5922	197361000	00	0.00	N	2	750
163	20220321	33000	34900	34900	31000	1611	53015450	00	0.00	N	3	0
164	20220314	33000	31800	35000	29800	3190	101727350	00	0.00	N	2	2650
165	20220307	30350	33250	34000	30000	1597	49691250	00	0.00	N	5	-2100
166	20220228	32450	32000	34500	31950	598	19298600	00	0.00	N	2	500
167	20220221	31950	34500	34950	30600	2704	88033950	00	0.00	N	5	-2050
168	20220214	34000	34000	36950	32200	10981	371151500	00	0.00	N	2	1650
169	20220207	32350	31900	32850	30950	6387	201658900	00	0.00	N	2	550
170	20220203	31800	32000	32000	30200	797	24781200	00	0.00	N	2	1450
171	20220124	30350	30300	31250	27800	13813	401533200	00	0.00	N	2	1350
172	20220117	29000	34700	34850	29000	7259	231988800	00	0.00	N	5	-5350
173	20220110	34350	39900	45000	28900	24332	814172450	00	0.00	N	5	-5550
174	20220103	39900	39900	39900	39900	0	0	00	0.00	N	3	0
175	20211227	39900	39900	39900	39900	0	0	00	0.00	N	3	0
176	20211220	39900	39900	39900	39900	0	0	00	0.00	N	3	0
177	20211213	39900	39900	39900	39900	0	0	00	0.00	N	3	0
178	20211206	39900	39900	39900	39900	0	0	00	0.00	N	3	0
179	20211129	39900	39900	39900	39900	0	0	00	0.00	N	3	0
180	20211122	39900	39900	39900	39900	0	0	00	0.00	N	3	0
181	20211115	39900	39900	39900	39900	0	0	00	0.00	N	3	0
182	20211108	39900	45524	47377	39900	27576	1192710050	00	0.00	N	5	-6352
183	20211101	46252	47244	47244	45392	11793	544740700	00	0.00	N	5	-529
184	20211025	46781	47443	50288	45656	7580	353204100	00	0.00	N	5	-662
185	20211018	47443	46583	51479	45789	4288	200333350	00	0.00	N	2	1125
186	20211012	46318	46516	46715	44465	4734	217240900	00	0.00	N	3	0
187	20211005	46318	46252	46980	44399	12615	578187550	00	0.00	N	2	132
188	20210927	46186	46318	46913	43671	22573	1009501650	00	0.00	N	2	662
189	20210923	45524	46318	46318	44730	3487	157742700	00	0.00	N	3	0
190	20210913	45524	47509	47509	44002	5829	265510200	00	0.00	N	5	-595
191	20210906	46119	48899	50288	46053	14725	695728750	00	0.00	N	5	-2846
192	20210830	48965	47774	50156	44995	12429	595875900	00	0.00	N	3	0
193	20210823	48965	46847	53001	44995	26838	1331584850	00	0.00	N	2	3309
194	20210817	45656	43473	51479	39833	41830	1906375600	00	0.00	N	2	2977
195	20210809	42679	44995	45524	39701	10750	455407650	00	0.00	N	5	-1389
196	20210802	44068	43142	45789	42811	5186	229018000	00	0.00	N	2	926
197	20210726	43142	43671	45524	41885	6324	275385950	00	0.00	N	5	-397
198	20210719	43539	44995	45458	41818	12858	560875250	00	0.00	N	5	-1257
199	20210712	44796	41686	48899	39900	10498	457818400	00	0.00	N	2	3904