KissMeData/063170/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	8090	8630	8970	8010	3293801	28225393885	00	0.00	N	5	-650
3	20250507	8740	8540	9380	8210	8288389	73202284055	00	0.00	N	2	710
4	20250428	8030	7140	9040	7010	10853858	90969624425	00	0.00	N	2	910
5	20250421	7120	7580	7650	6900	721518	5195461010	00	0.00	N	5	-50
6	20250414	7170	6700	7300	6600	1039252	7229283475	00	0.00	N	2	500
7	20250407	6670	6410	6950	6110	586673	3866200915	00	0.00	N	2	210
8	20250331	6460	6370	6550	6200	142642	901920035	00	0.00	N	5	-20
9	20250324	6480	6560	6720	6420	133877	875625145	00	0.00	N	5	-100
10	20250317	6580	6740	6820	6570	208855	1397465345	00	0.00	N	5	-160
11	20250310	6740	6750	6840	6510	180984	1216283165	00	0.00	N	5	-30
12	20250304	6770	6860	6970	6630	299415	2031781650	00	0.00	N	5	-100
13	20250224	6870	6820	7700	6690	3163725	22910201400	00	0.00	N	3	0
14	20250217	6870	6770	7250	6770	504566	3503862460	00	0.00	N	2	70
15	20250210	6800	6970	7010	6740	214406	1468737990	00	0.00	N	5	-130
16	20250203	6930	6730	7050	6600	210219	1439645680	00	0.00	N	2	60
17	20250131	6870	6820	6930	6820	37571	257843540	00	0.00	N	5	-70
18	20250120	6940	7500	7640	6850	519770	3738385420	00	0.00	N	5	-380
19	20250113	7320	7190	7350	7000	365997	2632142310	00	0.00	N	2	100
20	20250106	7220	7140	7360	7020	311959	2245233490	00	0.00	N	2	20
21	20241230	7200	6630	7200	6580	256930	1812707980	00	0.00	N	2	530
22	20241223	6670	6710	7330	6640	411605	2845439070	00	0.00	N	2	20
23	20241216	6650	7240	7340	6620	475373	3355941760	00	0.00	N	5	-520
24	20241209	7170	6620	7190	6240	1017350	6835738310	00	0.00	N	2	300
25	20241202	6870	8700	8720	6680	2944322	23222717140	00	0.00	N	5	-730
26	20241125	7600	7140	8400	6930	7556749	59252030420	00	0.00	N	2	780
27	20241118	6820	6660	7300	6550	770894	5390680560	00	0.00	N	2	150
28	20241111	6670	7590	8450	6290	3833377	29980012030	00	0.00	N	5	-780
29	20241104	7450	7380	8030	7140	1856039	14178977260	00	0.00	N	2	70
30	20241028	7380	6970	8560	6770	10070906	80902084190	00	0.00	N	2	650
31	20241021	6730	7230	7600	6730	891429	6313973470	00	0.00	N	5	-560
32	20241014	7290	7100	7720	7040	627907	4624717430	00	0.00	N	2	190
33	20241007	7100	7280	7540	7100	347187	2545191460	00	0.00	N	5	-250
34	20240930	7350	7700	7820	7030	609692	4501462950	00	0.00	N	5	-250
35	20240923	7600	6640	8810	6480	7363412	57959238730	00	0.00	N	2	960
36	20240919	6640	6650	6720	6500	138937	919917740	00	0.00	N	2	20
37	20240909	6620	6850	7150	6330	1226576	8290056020	00	0.00	N	5	-450
38	20240902	7070	6580	8700	6500	13878225	110166714070	00	0.00	N	2	660
39	20240826	6410	6890	6900	6210	247910	1609028300	00	0.00	N	5	-440
40	20240819	6850	6910	7090	6710	195924	1351117780	00	0.00	N	5	-60
41	20240812	6910	6800	7100	6660	179088	1238003370	00	0.00	N	2	70
42	20240805	6840	7240	7380	6150	588436	3928240060	00	0.00	N	5	-690
43	20240729	7530	8400	8570	7490	657965	5234326360	00	0.00	N	5	-810
44	20240722	8340	8230	9290	7980	2788670	24377372540	00	0.00	N	2	130
45	20240715	8210	8010	8960	8000	3966820	34143121590	00	0.00	N	2	240
46	20240708	7970	7410	8020	7400	278336	2138182750	00	0.00	N	2	550
47	20240701	7420	7740	8020	7400	254546	1955177310	00	0.00	N	5	-340
48	20240624	7760	7720	7900	7630	222427	1718254800	00	0.00	N	5	-40
49	20240617	7800	8030	8090	7750	250215	1979965000	00	0.00	N	5	-270
50	20240610	8070	8280	8580	8070	197346	1625691060	00	0.00	N	5	-170
51	20240603	8240	8270	8370	8050	192381	1573642120	00	0.00	N	5	-60
52	20240527	8300	8560	8640	8110	319243	2662980050	00	0.00	N	5	-310
53	20240520	8610	8650	9300	8550	426933	3757937190	00	0.00	N	5	-120
54	20240513	8730	8990	9110	8720	174890	1544901410	00	0.00	N	5	-260
55	20240507	8990	9050	9140	8860	150847	1358608470	00	0.00	N	5	-10
56	20240429	9000	8730	9050	8670	210609	1869777620	00	0.00	N	2	330
57	20240422	8670	8900	9070	8570	272985	2399664350	00	0.00	N	5	-200
58	20240415	8870	9340	9350	8650	308173	2762937440	00	0.00	N	5	-530
59	20240408	9400	9560	9560	9150	194726	1819566720	00	0.00	N	5	-160
60	20240401	9560	9960	10300	9480	389876	3837275570	00	0.00	N	5	-400
61	20240325	9960	10150	10280	9900	304600	3061898130	00	0.00	N	5	-230
62	20240318	10190	10290	10440	10150	293597	3005894820	00	0.00	N	5	-30
63	20240311	10220	10720	11150	10200	454204	4841973240	00	0.00	N	5	-480
64	20240304	10700	11450	11900	10700	777175	8784475930	00	0.00	N	5	-660
65	20240226	11360	10900	12090	10760	947383	10875679820	00	0.00	N	2	410
66	20240219	10950	11870	12430	10920	723146	8410689410	00	0.00	N	5	-920
67	20240213	11870	11000	12280	10760	1430250	16748135570	00	0.00	N	2	1140
68	20240205	10730	10950	11420	10570	742518	8134131100	00	0.00	N	5	-330
69	20240129	11060	10900	12090	10380	2792146	31816564730	00	0.00	N	2	160
70	20240122	10900	10850	11080	10480	640029	6932599780	00	0.00	N	5	-70
71	20240115	10970	12300	12380	10900	772014	8922486470	00	0.00	N	5	-1390
72	20240108	12360	12640	13670	12120	1835999	23749738480	00	0.00	N	5	-260
73	20240102	12620	12700	13200	12280	985039	12642449850	00	0.00	N	2	90
74	20231226	12530	13000	13650	12070	1650875	21041477610	00	0.00	N	5	-430
75	20231218	12960	15000	16800	12400	5847462	88721677570	00	0.00	N	5	-2180
76	20231211	15140	15560	17360	13710	12841213	203106285180	00	0.00	N	5	-790
77	20231204	15930	14750	17550	14630	15397680	249760624170	00	0.00	N	2	1890
78	20231127	14040	10320	15490	10030	20364375	272068474930	00	0.00	N	2	3600
79	20231120	10440	9180	11300	9050	5310040	56139855810	00	0.00	N	2	1340
80	20231113	9100	9490	9740	9100	371157	3496336620	00	0.00	N	5	-310
81	20231106	9410	9990	10970	9330	1204317	12167407630	00	0.00	N	5	-610
82	20231030	10020	8760	10050	8720	740072	7003160540	00	0.00	N	2	1120
83	20231023	8900	8680	9480	8660	279748	2518964510	00	0.00	N	2	50
84	20231016	8850	9610	9870	8850	283693	2623000700	00	0.00	N	5	-880
85	20231010	9730	9700	9930	9260	188864	1813583040	00	0.00	N	5	-90
86	20231004	9820	10110	10160	9630	152753	1506268390	00	0.00	N	5	-530
87	20230925	10350	10610	10770	10130	145632	1517884610	00	0.00	N	5	-430
88	20230918	10780	12100	12100	10760	250298	2841136530	00	0.00	N	5	-1160
89	20230911	11940	12010	12150	11500	295367	3497187400	00	0.00	N	5	-60
90	20230904	12000	12600	12940	11910	461196	5710969720	00	0.00	N	5	-570
91	20230828	12570	13560	13800	12530	550125	7292807190	00	0.00	N	5	-900
92	20230821	13470	12810	13680	12730	583939	7766789670	00	0.00	N	2	700
93	20230814	12770	12320	13090	12120	584228	7425012990	00	0.00	N	2	450
94	20230807	12320	12030	12630	11880	293858	3595347630	00	0.00	N	2	230
95	20230731	12090	11300	12540	11200	510265	6163398200	00	0.00	N	2	720
96	20230724	11370	12890	13020	10390	1043457	11768421380	00	0.00	N	5	-1420
97	20230717	12790	13150	13180	12650	407529	5231477520	00	0.00	N	5	-360
98	20230710	13150	12900	13960	12800	549565	7349548140	00	0.00	N	2	150
99	20230703	13000	14610	14650	12830	645243	8893436070	00	0.00	N	5	-1430
100	20230626	14430	15150	15450	14230	1287584	18992173520	00	0.00	N	5	-670
101	20230619	15100	13500	15450	13370	2314225	34173335650	00	0.00	N	2	1500
102	20230612	13600	14220	14510	13240	739050	10230002490	00	0.00	N	5	-790
103	20230605	14390	13120	14840	12860	1439601	20306721040	00	0.00	N	2	1450
104	20230530	12940	13190	13250	12600	283620	3659502870	00	0.00	N	5	-250
105	20230522	13190	13380	14000	13110	331206	4499759180	00	0.00	N	5	-190
106	20230515	13380	13290	13720	12620	458295	5999100740	00	0.00	N	2	70
107	20230508	13310	14320	14450	13280	400995	5523469870	00	0.00	N	5	-1010
108	20230502	14320	14020	14500	13650	230665	3264481710	00	0.00	N	2	240
109	20230424	14080	14950	15130	14030	601710	8730949540	00	0.00	N	5	-1070
110	20230417	15150	15780	16360	15040	789433	12510891080	00	0.00	N	5	-400
111	20230410	15550	15610	15660	14600	850367	12866538730	00	0.00	N	5	-30
112	20230403	15580	15840	16130	15490	701533	11022929340	00	0.00	N	5	-230
113	20230327	15810	16230	16330	15700	707327	11294844350	00	0.00	N	5	-420
114	20230320	16230	17050	17060	15890	1005668	16610427160	00	0.00	N	5	-1030
115	20230313	17260	19650	19660	16180	2316638	40420741880	00	0.00	N	5	-2940
116	20230306	20200	21850	24800	20200	5899826	132744142100	00	0.00	N	5	-1700
117	20230227	21900	22750	23150	21350	1458226	32542911300	00	0.00	N	5	-750
118	20230220	22650	20450	23700	20350	3549984	79335263150	00	0.00	N	2	2100
119	20230213	20550	23250	23400	19940	1965989	41902037600	00	0.00	N	5	-2450
120	20230206	23000	23300	24100	21450	3412709	78299975950	00	0.00	N	2	450
121	20230130	22550	22750	25500	21500	7155489	171144538500	00	0.00	N	5	-550
122	20230125	23100	21600	25900	20900	9364515	220870897950	00	0.00	N	2	1950
123	20230116	21150	16900	22300	16650	6016196	119270575650	00	0.00	N	2	4400
124	20230109	16750	16700	17450	16050	1194912	20101767800	00	0.00	N	5	-1350
125	20230102	18100	17550	18400	17050	415805	7402262450	00	0.00	N	2	450
126	20221226	17650	16850	17950	16500	489730	8574190950	00	0.00	N	2	800
127	20221219	16850	17000	17600	16400	429325	7249939350	00	0.00	N	3	0
128	20221212	16850	16500	17850	16450	623107	10698116200	00	0.00	N	2	150
129	20221205	16700	17600	17850	16500	365739	6237197650	00	0.00	N	5	-900
130	20221128	17600	17250	17800	16800	475839	8237884150	00	0.00	N	2	400
131	20221121	17200	17900	17900	16200	616336	10414407500	00	0.00	N	5	-700
132	20221114	17900	16700	18250	16450	931099	16384593650	00	0.00	N	2	1350
133	20221107	16550	15900	16750	15700	855880	13911761450	00	0.00	N	2	550
134	20221031	16000	18000	18100	15700	674196	11355151700	00	0.00	N	5	-1850
135	20221024	17850	17850	18700	17450	862909	15472612150	00	0.00	N	2	250
136	20221017	17600	18500	19300	17600	725372	13451482950	00	0.00	N	5	-2000
137	20221011	19600	20100	21200	19450	1287350	25811847800	00	0.00	N	5	-900
138	20221004	20500	18500	22300	18250	1627004	33139723700	00	0.00	N	2	2300
139	20220926	18200	22900	23000	17700	1367137	27517358750	00	0.00	N	5	-5250
140	20220919	23450	22900	24450	22100	2918526	69120572600	00	0.00	N	2	550
141	20220913	22900	23250	23500	22000	737286	16765796450	00	0.00	N	5	-350
142	20220905	23250	22100	23650	21600	1183415	26926663700	00	0.00	N	2	1500
143	20220829	21750	21800	22550	20700	1156075	25220768050	00	0.00	N	5	-1250
144	20220822	23000	23250	24050	22300	2268264	52372685600	00	0.00	N	5	-150
145	20220816	23150	23000	25600	20500	11242249	265604948400	00	0.00	N	5	-100
146	20220808	23250	22650	24500	22050	1504248	34915753100	00	0.00	N	2	850
147	20220801	22400	19800	22950	19800	1334878	28578155000	00	0.00	N	2	2500
148	20220725	19900	19600	20600	19000	696692	13800479900	00	0.00	N	2	150
149	20220718	19750	19800	20850	19400	1682738	33905439100	00	0.00	N	2	650
150	20220711	19100	18850	21950	17800	2310719	45754635650	00	0.00	N	2	300
151	20220704	18800	18700	19350	17450	965848	17875861300	00	0.00	N	3	0
152	20220627	18800	21000	21600	18550	1086044	22037449500	00	0.00	N	5	-1650
153	20220620	20450	22300	23400	19300	2121834	45499218600	00	0.00	N	5	-1750
154	20220613	22200	25300	28050	21950	6577789	166007150600	00	0.00	N	5	-3850
155	20220607	26050	22750	26650	22500	3254541	82591755850	00	0.00	N	2	3300
156	20220530	22750	25000	25200	22650	932113	22223126650	00	0.00	N	5	-1750
157	20220523	24500	23350	25450	22800	1733978	42116341850	00	0.00	N	2	1250
158	20220516	23250	21300	23500	20800	908432	20061297200	00	0.00	N	2	2450
159	20220509	20800	24450	24450	20000	1320087	29165264250	00	0.00	N	5	-3600
160	20220502	24400	22150	25250	21850	1047479	25360715400	00	0.00	N	2	2100
161	20220425	22300	22950	23350	21050	941846	20815479600	00	0.00	N	5	-1200
162	20220418	23500	23900	24800	23200	694580	16670860150	00	0.00	N	5	-650
163	20220411	24150	26550	26550	24050	911913	22676482050	00	0.00	N	5	-2400
164	20220404	26550	25550	27600	25150	1348368	36155627800	00	0.00	N	2	1150
165	20220328	25400	26400	27700	24700	2485622	65848531350	00	0.00	N	5	-600
166	20220321	26000	23700	26400	22850	2368376	59020024800	00	0.00	N	2	2700
167	20220314	23300	23000	24200	22000	1412285	32695652500	00	0.00	N	2	350
168	20220307	22950	21350	22950	21050	809590	17920919350	00	0.00	N	2	1150
169	20220228	21800	20450	23300	20200	1063050	23290843150	00	0.00	N	2	1500
170	20220221	20300	21400	21700	19800	785596	16310961600	00	0.00	N	5	-1400
171	20220214	21700	21650	22450	20450	1529598	32907491200	00	0.00	N	5	-500
172	20220207	22200	23950	25500	22000	2085128	49411985300	00	0.00	N	5	-1450
173	20220203	23650	22850	23650	21850	700383	16040709000	00	0.00	N	2	1200
174	20220124	22450	27800	28400	20600	3739662	90967826500	00	0.00	N	5	-4650
175	20220117	27100	26500	28450	25600	1572013	42616066000	00	0.00	N	2	550
176	20220110	26550	29350	29550	25250	1922106	52345910550	00	0.00	N	5	-2700
177	20220103	29250	34150	34900	28500	3430347	106278703000	00	0.00	N	5	-4950
178	20211227	34200	31550	38600	30600	7745173	272830494550	00	0.00	N	2	2650
179	20211220	31550	28150	32700	28150	3861088	119797931150	00	0.00	N	2	3200
180	20211213	28350	31300	31350	28050	2005030	59137561400	00	0.00	N	5	-3050
181	20211206	31400	30250	31500	28350	4063330	120776332100	00	0.00	N	2	450
182	20211129	30950	33100	36200	28800	7124067	233271852650	00	0.00	N	5	-3400
183	20211122	34350	34500	37200	29800	9643355	322546400300	00	0.00	N	5	-1050
184	20211115	35400	31100	40700	30000	10789029	382651616150	00	0.00	N	2	4500
185	20211108	30900	30700	37550	29900	10521258	345213573150	00	0.00	N	5	-100
186	20211101	31000	28050	35000	28000	9630319	309351740300	00	0.00	N	2	3100
187	20211025	27900	28200	29900	26450	6367886	178114696450	00	0.00	N	5	-300
188	20211018	28200	19350	29550	18750	14596664	364543602400	00	0.00	N	2	9050
189	20211012	19150	16700	19300	16650	738892	13470827800	00	0.00	N	2	2200
190	20211005	16950	17000	17400	16150	534877	8996325050	00	0.00	N	5	-150
191	20210927	17100	19400	19700	16650	1141365	20516776300	00	0.00	N	5	-2400
192	20210923	19500	19200	19800	18650	483682	9374321100	00	0.00	N	2	200
193	20210913	19300	19200	19800	18000	1584487	30131783100	00	0.00	N	3	0
194	20210906	19300	18000	19500	16850	2342407	42850046500	00	0.00	N	2	1300
195	20210830	18000	18200	18550	17650	721974	13010217450	00	0.00	N	3	0
196	20210823	18000	17850	19550	17850	1229505	23033300500	00	0.00	N	2	200
197	20210817	17800	19400	19900	17450	1113069	20641681950	00	0.00	N	5	-1600
198	20210809	19400	18900	20900	18650	1702221	33713976950	00	0.00	N	2	500
199	20210802	18900	21350	21600	18650	1813759	36021306600	00	0.00	N	5	-2200
200	20210726	21100	20350	21650	19650	2361229	48937382950	00	0.00	N	2	950
201	20210719	20150	20000	20350	18750	1741118	33902469800	00	0.00	N	2	100
202	20210712	20050	17900	21900	17800	4381218	87710134050	00	0.00	N	2	2200