KissMeData/228670/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	7800	7630	7840	7250	182037	1382204610	00	0.00	N	2	170
3	20250414	7630	7100	7730	7100	184856	1386523210	00	0.00	N	2	540
4	20250407	7090	7910	7910	6600	315806	2255620270	00	0.00	N	5	-840
5	20250331	7930	7900	8280	7560	342186	2728326000	00	0.00	N	5	-70
6	20250324	8000	8410	9340	7870	1670530	14478883970	00	0.00	N	5	-290
7	20250317	8290	8000	9600	7640	1470040	12838130135	00	0.00	N	2	390
8	20250310	7900	7630	8180	7450	348761	2725076045	00	0.00	N	2	270
9	20250304	7630	8580	8600	7610	274351	2234319150	00	0.00	N	5	-960
10	20250224	8590	8330	8850	8160	399855	3392759050	00	0.00	N	2	230
11	20250217	8360	8320	8620	8100	433777	3603020160	00	0.00	N	5	-40
12	20250210	8400	8200	9200	8050	1033735	8980175990	00	0.00	N	2	170
13	20250203	8230	7370	8630	7020	513272	4085630760	00	0.00	N	2	700
14	20250131	7530	7870	7870	7400	109964	833764610	00	0.00	N	5	-360
15	20250120	7890	6280	7950	6280	1612314	11899753730	00	0.00	N	2	1560
16	20250113	6330	6260	6510	6000	190826	1197564470	00	0.00	N	2	50
17	20250106	6280	6600	6720	6180	155077	1003835840	00	0.00	N	5	-390
18	20241230	6670	5550	6790	5540	292315	1823273610	00	0.00	N	2	1020
19	20241223	5650	6020	6260	5510	278466	1626507790	00	0.00	N	5	-360
20	20241216	6010	5990	6450	5990	344924	2150483870	00	0.00	N	2	20
21	20241209	5990	5340	6000	5070	385755	2146453860	00	0.00	N	2	520
22	20241202	5470	5840	5930	5350	380018	2136139290	00	0.00	N	5	-400
23	20241125	5870	5940	6240	5720	395362	2372569900	00	0.00	N	5	-110
24	20241118	5980	6480	6780	5900	450936	2824903890	00	0.00	N	5	-510
25	20241111	6490	8110	8290	6140	541097	3809690650	00	0.00	N	5	-1680
26	20241104	8170	8290	8690	7900	216746	1783589950	00	0.00	N	2	80
27	20241028	8090	8250	8500	8060	150595	1243347870	00	0.00	N	5	-210
28	20241021	8300	9200	9290	8280	234837	2070794510	00	0.00	N	5	-890
29	20241014	9190	9300	9890	9100	476493	4520394670	00	0.00	N	5	-160
30	20241007	9350	8590	10410	8510	1636207	15941873870	00	0.00	N	2	760
31	20240930	8590	8760	8920	8250	184710	1584485900	00	0.00	N	5	-160
32	20240923	8750	7860	8890	7800	325110	2714248070	00	0.00	N	2	830
33	20240919	7920	8070	8180	7800	104985	835392970	00	0.00	N	5	-160
34	20240909	8080	7820	8200	7600	417498	3302899560	00	0.00	N	2	110
35	20240902	7970	8820	9150	7960	474872	4055428780	00	0.00	N	5	-840
36	20240826	8810	8680	8950	8490	324937	2812043510	00	0.00	N	2	140
37	20240819	8670	9040	9170	8550	574022	5110932300	00	0.00	N	5	-370
38	20240812	9040	9600	9950	8810	554553	5112417750	00	0.00	N	5	-670
39	20240805	9710	10340	10400	8860	652170	6231473580	00	0.00	N	5	-910
40	20240729	10620	11000	11390	10620	345101	3796679400	00	0.00	N	5	-400
41	20240722	11020	12070	12150	10550	677983	7645416090	00	0.00	N	5	-1080
42	20240715	12100	12460	13380	11600	3182456	39871691290	00	0.00	N	5	-360
43	20240708	12460	13200	13290	12230	1644961	20824825570	00	0.00	N	5	-550
44	20240701	13010	12270	13800	11820	4295803	56486629910	00	0.00	N	2	750
45	20240624	12260	11700	12920	11630	1646199	20444066700	00	0.00	N	2	690
46	20240617	11570	12010	12930	11550	1546635	18960350380	00	0.00	N	5	-430
47	20240610	12000	10540	13160	10370	9163214	110817658750	00	0.00	N	2	1380
48	20240603	10620	11090	11190	10390	414479	4423741640	00	0.00	N	5	-480
49	20240527	11100	11370	11570	10780	809317	8887580500	00	0.00	N	5	-270
50	20240520	11370	12800	12800	11370	899299	10803433750	00	0.00	N	5	-1310
51	20240513	12680	13520	13530	12630	561541	7281296540	00	0.00	N	5	-720
52	20240507	13400	13380	13990	13220	489696	6684555190	00	0.00	N	2	50
53	20240429	13350	13200	13620	13120	251980	3366474280	00	0.00	N	2	150
54	20240422	13200	13660	14500	13070	710118	9740882330	00	0.00	N	5	-490
55	20240415	13690	15040	15130	13380	659281	9356742490	00	0.00	N	5	-1600
56	20240408	15290	16300	16440	15250	1089114	15917399540	00	0.00	N	5	-1010
57	20240401	16300	15820	17020	15800	730931	12067996270	00	0.00	N	2	360
58	20240325	15940	16950	17270	14760	2536580	39403313690	00	0.00	N	5	-990
59	20240318	16930	17300	17680	16740	474565	8136379530	00	0.00	N	5	-370
60	20240311	17300	15780	17430	15500	1130720	19036760920	00	0.00	N	2	1520
61	20240304	15780	16480	16700	15500	744874	11967817620	00	0.00	N	5	-660
62	20240226	16440	16190	16640	16010	532447	8683669390	00	0.00	N	2	290
63	20240219	16150	18640	18760	15480	1874498	31190487100	00	0.00	N	5	-2490
64	20240213	18640	19100	19910	18570	487561	9250841370	00	0.00	N	5	-330
65	20240205	18970	19010	19620	18820	264307	5050488520	00	0.00	N	2	170
66	20240129	18800	20600	20600	18550	532779	10332618710	00	0.00	N	5	-1650
67	20240122	20450	22250	22300	20450	409522	8763772400	00	0.00	N	5	-1750
68	20240115	22200	23150	23200	21150	364117	8029497900	00	0.00	N	5	-950
69	20240108	23150	24600	25100	23000	528084	12709521950	00	0.00	N	5	-900
70	20240102	24050	22750	24650	22500	564099	13327268250	00	0.00	N	2	1200
71	20231226	22850	22700	23300	22100	431869	9834158050	00	0.00	N	2	200
72	20231218	22650	21900	23000	21700	711324	15903476850	00	0.00	N	2	1000
73	20231211	21650	21800	22350	21350	577819	12573472150	00	0.00	N	5	-150
74	20231204	21800	23300	23300	20950	941229	20469074700	00	0.00	N	5	-1400
75	20231127	23200	24500	24700	23000	686010	16202492150	00	0.00	N	5	-1400
76	20231120	24600	22400	25700	22150	2115612	51790692700	00	0.00	N	2	3000
77	20231113	21600	22550	23100	19700	1121806	23784511340	00	0.00	N	5	-1050
78	20231106	22650	21000	22950	20500	490712	10738002050	00	0.00	N	2	2200
79	20231030	20450	20150	21050	19400	249629	5045593930	00	0.00	N	5	-100
80	20231023	20550	21300	22100	19400	451031	9438695410	00	0.00	N	5	-1200
81	20231016	21750	21950	23250	21150	827041	18446002400	00	0.00	N	2	50
82	20231010	21700	21450	22350	20250	472338	10105587254	00	0.00	N	2	550
83	20231004	21150	21800	22000	20400	478276	10039282991	00	0.00	N	5	-650
84	20230925	21800	21350	22100	21300	287202	6224440250	00	0.00	N	2	200
85	20230918	21600	23700	24450	21000	863428	19482131798	00	0.00	N	5	-2200
86	20230911	23800	26100	26150	23350	1067148	25881013200	00	0.00	N	5	-2300
87	20230904	26100	26800	28000	25000	852278	22695792550	00	0.00	N	5	-750
88	20230828	26850	27250	28000	26400	943119	25708364000	00	0.00	N	5	-150
89	20230821	27000	26400	29400	26350	1694780	47246545260	00	0.00	N	2	700
90	20230814	26300	33000	33500	24550	4747104	129959924250	00	0.00	N	5	-10450
91	20230807	36750	39100	39350	36000	673319	24824490600	00	0.00	N	5	-2350
92	20230731	39100	41000	41400	36050	1051039	40342779900	00	0.00	N	5	-1200
93	20230724	40300	39250	40850	37400	1192158	46936981300	00	0.00	N	2	1050
94	20230717	39250	38200	41650	37000	1619972	63313517150	00	0.00	N	2	1050
95	20230710	38200	34850	38800	33500	977859	35859517300	00	0.00	N	2	3350
96	20230703	34850	37000	38150	34200	1225688	43961279000	00	0.00	N	5	-1300
97	20230626	36150	36750	39850	35600	1192499	45047058700	00	0.00	N	5	-600
98	20230619	36750	38650	39500	36300	730060	27529008200	00	0.00	N	5	-1900
99	20230612	38650	35600	42150	35250	1838504	72517575950	00	0.00	N	2	2850
100	20230605	35800	36500	36950	34500	696542	24615123200	00	0.00	N	5	-900
101	20230530	36700	35900	38100	32900	844365	30461966950	00	0.00	N	2	750
102	20230522	35950	39100	39650	34550	1344427	49464493700	00	0.00	N	5	-3800
103	20230515	39750	33550	40300	33500	2676132	100267668350	00	0.00	N	2	6000
104	20230508	33750	34200	35500	31200	1214754	40937919350	00	0.00	N	5	-800
105	20230502	34550	33500	37250	33500	780333	27590539500	00	0.00	N	2	1200
106	20230424	33350	34050	36500	32700	1233447	42312827350	00	0.00	N	5	-750
107	20230417	34100	37900	38200	33500	1775443	63623064200	00	0.00	N	5	-3500
108	20230410	37600	34600	39500	34000	1546374	57526983250	00	0.00	N	2	3000
109	20230403	34600	33400	37000	32700	1443561	50384358150	00	0.00	N	2	650
110	20230327	33950	31000	34950	30100	1664381	54039047950	00	0.00	N	2	2700
111	20230320	31250	30800	32250	29450	1208450	37293655550	00	0.00	N	2	300
112	20230313	30950	28500	31050	25700	1650729	47090210500	00	0.00	N	2	2200
113	20230306	28750	28000	30000	27600	961465	27690772850	00	0.00	N	2	1050
114	20230227	27700	26000	28500	25500	652699	17730688850	00	0.00	N	2	1700
115	20230220	26000	27850	28400	25650	947394	25514619850	00	0.00	N	5	-1700
116	20230213	27700	23750	28250	23250	2089278	54915402700	00	0.00	N	2	4100
117	20230206	23600	24850	25400	23100	677855	16382859150	00	0.00	N	5	-1400
118	20230130	25000	24250	25900	23200	557265	13577493300	00	0.00	N	2	650
119	20230125	24350	25600	26500	24200	484946	12147451800	00	0.00	N	5	-1150
120	20230116	25500	23600	25750	23050	872015	21494127000	00	0.00	N	2	1850
121	20230109	23650	23700	24200	22150	679863	15678940250	00	0.00	N	3	0
122	20230102	23650	24000	24450	22650	591541	14016937550	00	0.00	N	5	-250
123	20221226	23900	22500	25350	22250	801089	19260314000	00	0.00	N	2	1450
124	20221219	22450	22200	24450	21550	831401	19264864750	00	0.00	N	2	250
125	20221212	22200	22800	23050	21500	337307	7514301400	00	0.00	N	5	-750
126	20221205	22950	20750	23450	20700	860464	19148318550	00	0.00	N	2	2250
127	20221128	20700	19850	21250	18750	391925	7890767700	00	0.00	N	2	750
128	20221121	19950	19950	20200	18700	289928	5621938950	00	0.00	N	2	50
129	20221114	19900	20650	21100	19400	383322	7734972450	00	0.00	N	5	-750
130	20221107	20650	19500	20750	18850	464455	9054021000	00	0.00	N	2	1450
131	20221031	19200	18700	19550	17650	1189880	21966586450	00	0.00	N	2	1000
132	20221024	18200	17450	18750	17250	585678	10584267500	00	0.00	N	2	1000
133	20221017	17200	16850	18050	16600	387170	6680907900	00	0.00	N	5	-300
134	20221011	17500	17150	18200	16200	663536	11340329300	00	0.00	N	5	-250
135	20221004	17750	17700	18800	17100	374550	6637576350	00	0.00	N	2	500
136	20220926	17250	19950	20100	17000	615266	11344064800	00	0.00	N	5	-3300
137	20220919	20550	21800	22450	20500	348529	7473789650	00	0.00	N	5	-1600
138	20220913	22150	22550	23150	21150	315471	7046030950	00	0.00	N	5	-350
139	20220905	22500	20750	22500	20100	431702	9277405900	00	0.00	N	2	2000
140	20220829	20500	19550	21550	18950	378728	7728415750	00	0.00	N	2	300
141	20220822	20200	20300	20950	19400	351921	7106578700	00	0.00	N	5	-550
142	20220816	20750	22550	22600	20500	309799	6644603050	00	0.00	N	5	-1600
143	20220808	22350	23100	23750	22050	397974	9016888100	00	0.00	N	5	-950
144	20220801	23300	23200	24300	22100	419960	9754475450	00	0.00	N	2	100
145	20220725	23200	25800	26000	22750	609677	14681313700	00	0.00	N	5	-2600
146	20220718	25800	23850	26100	22600	1157582	28879339650	00	0.00	N	2	2300
147	20220711	23500	23750	24450	22950	505560	11968891050	00	0.00	N	5	-450
148	20220704	23950	21000	24050	19050	1860081	40738558400	00	0.00	N	2	2850
149	20220627	21100	18400	22450	17750	1683675	34681780750	00	0.00	N	2	3600
150	20220620	17500	15550	17800	14150	999055	16041140350	00	0.00	N	2	2050
151	20220613	15450	17300	17350	14550	678173	10762575650	00	0.00	N	5	-2300
152	20220607	17750	18050	18600	17450	195339	3505362350	00	0.00	N	5	-300
153	20220530	18050	17250	19750	17250	984803	18417947100	00	0.00	N	2	900
154	20220523	17150	17550	18200	16850	482271	8510656550	00	0.00	N	5	-200
155	20220516	17350	21450	21600	16700	1153411	21056536450	00	0.00	N	5	-4300
156	20220509	21650	22500	22800	20850	171338	3749828350	00	0.00	N	5	-1150
157	20220502	22800	22900	23700	22450	146688	3383476800	00	0.00	N	5	-250
158	20220425	23050	23500	23700	21900	251976	5740205800	00	0.00	N	5	-850
159	20220418	23900	24500	24950	23800	197286	4817835550	00	0.00	N	5	-350
160	20220411	24250	24650	25150	23300	217572	5299097050	00	0.00	N	5	-400
161	20220404	24650	25500	25800	24200	172442	4312977700	00	0.00	N	5	-850
162	20220328	25500	24950	25600	24200	201130	5026570450	00	0.00	N	2	600
163	20220321	24900	25250	25450	23850	404810	9979092900	00	0.00	N	5	-200
164	20220314	25100	23400	25300	22350	384236	9136599250	00	0.00	N	2	1600
165	20220307	23500	24000	24250	22900	198420	4636749700	00	0.00	N	5	-750
166	20220228	24250	21600	24450	21450	450228	10406479900	00	0.00	N	2	2650
167	20220221	21600	22300	22750	21050	818622	18033742000	00	0.00	N	5	-2400
168	20220214	24000	24150	24900	22200	412842	9707906400	00	0.00	N	5	-850
169	20220207	24850	24850	25500	24500	274777	6870654250	00	0.00	N	3	0
170	20220203	24850	25000	25150	24300	110208	2716377600	00	0.00	N	2	450
171	20220124	24400	25800	25900	23000	407866	9957171350	00	0.00	N	5	-1600
172	20220117	26000	26350	26650	24350	568921	14555244350	00	0.00	N	5	-250
173	20220110	26250	27400	27600	25950	591397	15850724950	00	0.00	N	5	-1100
174	20220103	27350	28800	29950	26700	1056535	29851591550	00	0.00	N	5	-1000
175	20211227	28350	28050	29150	27550	603534	17178354500	00	0.00	N	2	500
176	20211220	27850	30650	30700	27500	1047126	29925945050	00	0.00	N	5	-2450
177	20211213	30300	32650	34000	29550	1297673	41011000950	00	0.00	N	5	-2700
178	20211206	33000	29950	33700	29250	1243365	39306385800	00	0.00	N	2	3050
179	20211129	29950	26150	30700	25350	1420681	41039990900	00	0.00	N	2	2750
180	20211122	27200	28250	28750	26650	395782	10850482150	00	0.00	N	5	-950
181	20211115	28150	29950	29950	26950	433130	12198973000	00	0.00	N	5	-1400
182	20211108	29550	28550	29750	27850	273621	7929013000	00	0.00	N	2	1000
183	20211101	28550	28800	30250	28500	307162	9030686800	00	0.00	N	5	-350
184	20211025	28900	30650	30850	28550	354081	10587301900	00	0.00	N	5	-1550
185	20211018	30450	29900	31700	28800	562919	17235870800	00	0.00	N	2	850
186	20211012	29600	27500	29850	27000	420950	12021158650	00	0.00	N	2	1800
187	20211005	27800	28550	29000	26750	633651	17572101300	00	0.00	N	5	-1700
188	20210927	29500	32600	32600	29000	575403	17463744200	00	0.00	N	5	-2800
189	20210923	32300	31650	32600	30600	203641	6447598850	00	0.00	N	2	650
190	20210913	31650	31750	32250	30850	352649	11112379900	00	0.00	N	5	-100
191	20210906	31750	33500	35500	31350	565061	18840148300	00	0.00	N	5	-2100
192	20210830	33850	32200	35600	32200	754956	25663125900	00	0.00	N	2	1700
193	20210823	32150	30850	33450	30500	659207	21433917950	00	0.00	N	2	1650
194	20210817	30500	32100	33650	29900	749035	23785106900	00	0.00	N	5	-1600
195	20210809	32100	32400	33800	31000	1137090	37004265600	00	0.00	N	3	0
196	20210802	32100	31400	32950	29150	972445	30183301400	00	0.00	N	2	900
197	20210726	31200	32800	34300	30750	1103144	35833501900	00	0.00	N	5	-1100
198	20210719	32300	31850	32650	30100	818217	25697569750	00	0.00	N	2	450
199	20210712	31850	30200	32700	29900	1322705	41414481600	00	0.00	N	2	2150