KissMeData/024090/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	12490	12460	12520	12130	16155	198857500	00	0.00	N	2	110
3	20250414	12380	11900	12600	11880	23544	288199725	00	0.00	N	2	370
4	20250407	12010	11570	12300	11140	22231	259765305	00	0.00	N	2	440
5	20250331	11570	12140	12140	11330	25961	301922800	00	0.00	N	5	-510
6	20250324	12080	11690	12140	11580	24896	294959580	00	0.00	N	2	410
7	20250317	11670	11490	11690	11340	14602	168332080	00	0.00	N	2	310
8	20250310	11360	11540	11640	11270	17488	199812365	00	0.00	N	5	-180
9	20250304	11540	11590	11690	11520	13174	152889590	00	0.00	N	5	-30
10	20250224	11570	11640	11720	11450	31981	370184520	00	0.00	N	5	-40
11	20250217	11610	11510	11760	11410	25418	294578230	00	0.00	N	2	40
12	20250210	11570	11480	11690	11330	57609	659919870	00	0.00	N	2	120
13	20250203	11450	11030	11520	11010	46420	520490160	00	0.00	N	2	250
14	20250131	11200	11240	11320	11140	3643	40810690	00	0.00	N	5	-40
15	20250120	11240	11230	11460	11110	54946	617175290	00	0.00	N	5	-20
16	20250113	11260	11320	12100	11180	40798	463506110	00	0.00	N	5	-30
17	20250106	11290	11300	11890	11260	25956	294616120	00	0.00	N	5	-70
18	20241230	11360	11490	11490	11210	10527	119216660	00	0.00	N	5	-140
19	20241223	11500	11450	11720	11390	11558	133803660	00	0.00	N	2	50
20	20241216	11450	11530	11530	11300	23083	262904530	00	0.00	N	5	-100
21	20241209	11550	11300	11650	10420	33644	370041610	00	0.00	N	2	450
22	20241202	11100	11460	11460	11000	29013	324585110	00	0.00	N	5	-360
23	20241125	11460	11380	11650	11330	21060	241707980	00	0.00	N	2	80
24	20241118	11380	11300	11460	11120	13434	151389900	00	0.00	N	2	260
25	20241111	11120	11830	11900	11000	19697	223983740	00	0.00	N	5	-720
26	20241104	11840	11770	12190	11660	9549	113095240	00	0.00	N	2	60
27	20241028	11780	12210	12210	11350	16992	199429340	00	0.00	N	5	-430
28	20241021	12210	12440	12500	11780	12680	155253480	00	0.00	N	5	-230
29	20241014	12440	12360	12600	12360	26320	327667410	00	0.00	N	2	80
30	20241007	12360	12590	12650	12320	23079	288025970	00	0.00	N	5	-160
31	20240930	12520	12770	12770	12210	7793	97604880	00	0.00	N	5	-70
32	20240923	12590	12250	12690	12220	38004	474667510	00	0.00	N	2	250
33	20240919	12340	12190	13180	12190	25536	319161470	00	0.00	N	2	230
34	20240909	12110	12150	12180	11900	52452	629523570	00	0.00	N	2	110
35	20240902	12000	12350	12370	11960	73137	886469400	00	0.00	N	5	-350
36	20240826	12350	12490	13000	11660	71915	889937210	00	0.00	N	5	-140
37	20240819	12490	12470	12900	12370	79595	1006205000	00	0.00	N	2	20
38	20240812	12470	12030	13440	11830	119272	1520794290	00	0.00	N	2	440
39	20240805	12030	11820	12180	11230	71494	831138640	00	0.00	N	2	100
40	20240729	11930	11760	12180	11730	42967	512472080	00	0.00	N	2	170
41	20240722	11760	12150	12150	11750	20254	240270340	00	0.00	N	5	-290
42	20240715	12050	12160	12160	11800	29775	357205110	00	0.00	N	5	-110
43	20240708	12160	12230	12360	12000	43450	531850610	00	0.00	N	5	-170
44	20240701	12330	11280	12390	11200	127886	1512250640	00	0.00	N	2	1060
45	20240624	11270	10940	11370	10940	73697	822815590	00	0.00	N	2	220
46	20240617	11050	10990	11140	10900	17773	195756510	00	0.00	N	2	170
47	20240610	10880	11050	11200	10800	34759	379044510	00	0.00	N	5	-170
48	20240603	11050	11180	11190	11040	14263	158529140	00	0.00	N	5	-20
49	20240527	11070	11150	11200	10990	18561	205103000	00	0.00	N	5	-40
50	20240520	11110	11050	11230	11010	50084	557537610	00	0.00	N	3	0
51	20240513	11110	10830	11290	10750	53500	591388380	00	0.00	N	2	280
52	20240507	10830	10830	10880	10740	36149	390340400	00	0.00	N	2	10
53	20240429	10820	10920	10980	10820	12789	139409170	00	0.00	N	5	-100
54	20240422	10920	11000	11000	10760	32178	349153250	00	0.00	N	2	20
55	20240415	10900	11180	11230	10770	31556	345164770	00	0.00	N	5	-280
56	20240408	11180	11010	11300	10920	27076	298296570	00	0.00	N	2	130
57	20240401	11050	11780	11780	11030	78737	895771200	00	0.00	N	5	-850
58	20240325	11900	11260	12090	11210	126118	1488183900	00	0.00	N	2	610
59	20240318	11290	11040	11590	11040	63303	706837700	00	0.00	N	2	160
60	20240311	11130	11160	11230	10850	118971	1307127550	00	0.00	N	2	80
61	20240304	11050	11180	11230	10990	39455	437264310	00	0.00	N	5	-150
62	20240226	11200	11620	11620	11010	46285	518977240	00	0.00	N	5	-450
63	20240219	11650	11250	11740	11100	105641	1199727260	00	0.00	N	2	310
64	20240213	11340	11250	11510	11250	32086	365624550	00	0.00	N	5	-20
65	20240205	11360	11340	11400	11200	27771	314273560	00	0.00	N	2	10
66	20240129	11350	10730	11360	10550	38823	422240340	00	0.00	N	2	700
67	20240122	10650	10600	10760	10500	11116	117678790	00	0.00	N	2	80
68	20240115	10570	11150	11150	10550	25341	272667960	00	0.00	N	5	-480
69	20240108	11050	10930	11100	10800	28230	307641100	00	0.00	N	2	90
70	20240102	10960	11100	11110	10800	17425	190604020	00	0.00	N	5	-140
71	20231226	11100	11340	11490	10990	16236	182968850	00	0.00	N	5	-240
72	20231218	11340	11140	11370	11140	49507	558346820	00	0.00	N	2	110
73	20231211	11230	11130	11240	11000	30306	337188620	00	0.00	N	2	130
74	20231204	11100	11090	11100	10870	16472	181223980	00	0.00	N	2	10
75	20231127	11090	11130	11170	11000	13933	154414860	00	0.00	N	5	-40
76	20231120	11130	10900	11130	10840	8012	88253920	00	0.00	N	2	330
77	20231113	10800	10720	11000	10700	17043	185267570	00	0.00	N	2	80
78	20231106	10720	10800	11020	10720	14379	155376960	00	0.00	N	5	-10
79	20231030	10730	10860	11100	10620	34646	373030820	00	0.00	N	5	-130
80	20231023	10860	11300	11410	10700	31369	346032880	00	0.00	N	5	-440
81	20231016	11300	11330	11410	11070	18880	212189820	00	0.00	N	5	-30
82	20231010	11330	11390	11680	11100	27126	307168170	00	0.00	N	5	-50
83	20231004	11380	11460	11650	11370	20796	239765010	00	0.00	N	5	-300
84	20230925	11680	11540	11690	11440	25725	296017830	00	0.00	N	2	130
85	20230918	11550	11700	11900	11190	53179	623206360	00	0.00	N	5	-150
86	20230911	11700	12000	12000	11310	43742	507961140	00	0.00	N	5	-230
87	20230904	11930	12190	12190	11730	53776	644627740	00	0.00	N	5	-260
88	20230828	12190	11520	12240	11520	47754	571907140	00	0.00	N	2	660
89	20230821	11530	11400	11760	11250	38720	445843350	00	0.00	N	2	10
90	20230814	11520	11890	11890	11100	36343	417149970	00	0.00	N	5	-370
91	20230807	11890	11970	12200	11700	41705	494962090	00	0.00	N	5	-80
92	20230731	11970	12080	12240	11810	44307	534525690	00	0.00	N	5	-110
93	20230724	12080	12110	12200	10960	107892	1250746830	00	0.00	N	5	-70
94	20230717	12150	12380	12850	12100	86255	1079240940	00	0.00	N	5	-220
95	20230710	12370	12350	12520	12240	71395	883142460	00	0.00	N	2	30
96	20230703	12340	12300	12410	12110	100680	1235340040	00	0.00	N	2	40
97	20230626	12300	12190	12600	12160	50471	617378040	00	0.00	N	2	120
98	20230619	12180	12290	12430	12030	109686	1340607060	00	0.00	N	5	-120
99	20230612	12300	13590	13610	12200	187039	2392160280	00	0.00	N	5	-1300
100	20230605	13600	13650	13750	13350	27006	366861150	00	0.00	N	5	-50
101	20230530	13650	13440	13830	13310	29639	399921130	00	0.00	N	2	270
102	20230522	13380	13820	13910	13380	63665	869860080	00	0.00	N	5	-440
103	20230515	13820	14150	14150	13710	99067	1365904230	00	0.00	N	5	-330
104	20230508	14150	14280	14420	14000	46019	651639190	00	0.00	N	5	-160
105	20230502	14310	14390	14400	14120	35116	500534090	00	0.00	N	5	-70
106	20230424	14380	14040	14480	13500	135059	1882870800	00	0.00	N	2	170
107	20230417	14210	14170	14750	14000	228559	3283911710	00	0.00	N	5	-20
108	20230410	14230	14090	14600	13830	125997	1794570210	00	0.00	N	2	140
109	20230403	14090	13830	14160	13680	70038	976091270	00	0.00	N	2	260
110	20230327	13830	13230	13940	12960	82922	1114588670	00	0.00	N	2	540
111	20230320	13290	13890	14050	13160	141425	1915137500	00	0.00	N	5	-600
112	20230313	13890	14050	14210	13150	99666	1372676060	00	0.00	N	5	-380
113	20230306	14270	14970	14970	14140	116546	1695193780	00	0.00	N	5	-500
114	20230227	14770	13900	14970	13510	154310	2217417630	00	0.00	N	2	820
115	20230220	13950	13720	14500	13610	137178	1936479370	00	0.00	N	2	260
116	20230213	13690	13280	13690	12680	97858	1296331840	00	0.00	N	2	500
117	20230206	13190	13300	13400	13100	47452	626533070	00	0.00	N	2	10
118	20230130	13180	13480	13520	12970	101137	1328391810	00	0.00	N	5	-310
119	20230125	13490	13270	13500	13270	33091	441987580	00	0.00	N	2	240
120	20230116	13250	13600	13700	13150	39011	524423400	00	0.00	N	5	-350
121	20230109	13600	12950	13750	12950	44881	598421650	00	0.00	N	2	700
122	20230102	12900	13250	13500	12500	73291	944978100	00	0.00	N	5	-650
123	20221226	13550	14100	14400	13400	88501	1236053850	00	0.00	N	5	-550
124	20221219	14100	14550	14600	13900	68493	971775000	00	0.00	N	5	-350
125	20221212	14450	15050	15350	14200	103567	1542032750	00	0.00	N	5	-600
126	20221205	15050	14300	15500	14100	175505	2622185450	00	0.00	N	2	700
127	20221128	14350	14100	14450	13500	90681	1272745900	00	0.00	N	2	250
128	20221121	14100	14000	14100	13550	68670	943632500	00	0.00	N	2	100
129	20221114	14000	14550	15300	13900	157501	2282657950	00	0.00	N	5	-650
130	20221107	14650	14050	14800	13950	87607	1271566300	00	0.00	N	2	600
131	20221031	14050	14150	14450	13650	60769	853938550	00	0.00	N	3	0
132	20221024	14050	13950	14150	13600	66955	927492500	00	0.00	N	2	350
133	20221017	13700	13500	14250	13100	78474	1085554000	00	0.00	N	2	200
134	20221011	13500	14000	14000	12900	118136	1586422000	00	0.00	N	5	-800
135	20221004	14300	13800	14600	13800	73807	1045348700	00	0.00	N	2	600
136	20220926	13700	15000	15250	13450	253470	3577977200	00	0.00	N	5	-1650
137	20220919	15350	17750	17750	15050	152789	2455083800	00	0.00	N	5	-2200
138	20220913	17550	18050	18150	17150	76070	1348852650	00	0.00	N	5	-100
139	20220905	17650	17150	18300	16850	122082	2136364750	00	0.00	N	2	300
140	20220829	17350	19500	19500	16900	249848	4497281950	00	0.00	N	5	-2400
141	20220822	19750	20100	20100	19350	82780	1630342600	00	0.00	N	5	-400
142	20220816	20150	20100	21250	19850	161779	3298018750	00	0.00	N	2	200
143	20220808	19950	20650	20900	19850	118933	2405894600	00	0.00	N	5	-700
144	20220801	20650	20350	20800	19400	196515	3934893700	00	0.00	N	2	300
145	20220725	20350	21500	21650	20000	292210	5980558300	00	0.00	N	5	-1300
146	20220718	21650	22800	22950	21650	337682	7520540200	00	0.00	N	5	-1150
147	20220711	22800	22150	23250	21500	205870	4582596000	00	0.00	N	2	450
148	20220704	22350	22400	22600	21750	264883	5885764300	00	0.00	N	2	100
149	20220627	22250	22300	22450	21400	158237	3483441350	00	0.00	N	2	350
150	20220620	21900	24400	24900	21450	386667	9031530750	00	0.00	N	5	-2900
151	20220613	24800	23000	24800	22350	355609	8422789900	00	0.00	N	2	1200
152	20220607	23600	23050	23600	21450	351027	7856075750	00	0.00	N	2	550
153	20220530	23050	24700	24750	22400	301616	7030578850	00	0.00	N	5	-1600
154	20220523	24650	25450	25450	23550	266793	6471378300	00	0.00	N	5	-650
155	20220516	25300	27600	28800	24950	348118	9213424000	00	0.00	N	5	-1850
156	20220509	27150	28200	28500	24850	292190	7723124300	00	0.00	N	5	-1350
157	20220502	28500	26750	28500	25600	285980	7838563200	00	0.00	N	2	1600
158	20220425	26900	32200	32400	25200	821079	22966535050	00	0.00	N	5	-5100
159	20220418	32000	30250	33150	29650	411685	12936494250	00	0.00	N	2	1750
160	20220411	30250	26700	30550	26350	425893	12144552450	00	0.00	N	2	3550
161	20220404	26700	26100	27450	26000	245110	6534263050	00	0.00	N	2	700
162	20220328	26000	24300	26150	24150	413043	10520898850	00	0.00	N	2	2000
163	20220321	24000	23950	24650	23250	249884	5965822600	00	0.00	N	2	300
164	20220314	23700	23250	24050	21950	261546	6033104600	00	0.00	N	2	700
165	20220307	23000	23500	23500	22000	121854	2759426450	00	0.00	N	5	-550
166	20220228	23550	21600	23600	21600	134378	3081043450	00	0.00	N	2	1850
167	20220221	21700	23100	23250	21300	175060	3867317250	00	0.00	N	5	-1700
168	20220214	23400	23650	25400	22950	202769	4804742700	00	0.00	N	5	-900
169	20220207	24300	22950	24950	22650	360575	8717293650	00	0.00	N	2	1350
170	20220203	22950	22350	23100	22300	162245	3677266550	00	0.00	N	2	600
171	20220124	22350	22100	22550	21350	176901	3887508450	00	0.00	N	5	-50
172	20220117	22400	21400	22550	21250	223301	4899698300	00	0.00	N	2	850
173	20220110	21550	23800	23950	20950	475298	10537713400	00	0.00	N	5	-2450
174	20220103	24000	23550	25100	23300	462384	11282291850	00	0.00	N	2	700
175	20211227	23300	21700	23450	21250	424348	9492946150	00	0.00	N	2	1750
176	20211220	21550	23600	24550	21550	948243	21918413300	00	0.00	N	5	-2050
177	20211213	23600	31750	32200	21350	2600687	65179469250	00	0.00	N	5	-8250
178	20211206	31850	30850	31900	30450	447052	13908187600	00	0.00	N	2	900
179	20211129	30950	28550	30950	27100	472730	13773689400	00	0.00	N	2	1650
180	20211122	29300	27650	29500	26500	391692	11004910600	00	0.00	N	2	1800
181	20211115	27500	24000	27950	23150	498704	12518411050	00	0.00	N	2	3850
182	20211108	23650	23250	24500	22050	266422	6123160200	00	0.00	N	2	350
183	20211101	23300	22200	23650	21650	356097	8038557250	00	0.00	N	2	950
184	20211025	22350	21300	23300	21050	333334	7341444500	00	0.00	N	2	950
185	20211018	21400	19550	21600	19300	368110	7600489700	00	0.00	N	2	1850
186	20211012	19550	18200	19650	18200	240452	4592660250	00	0.00	N	2	1150
187	20211005	18400	18600	18800	17400	111382	2002775400	00	0.00	N	5	-150
188	20210927	18550	19150	19450	17850	142589	2683679450	00	0.00	N	5	-600
189	20210923	19150	19100	19450	18100	88398	1667521500	00	0.00	N	5	-50
190	20210913	19200	17750	19250	17600	287360	5357952500	00	0.00	N	2	1350
191	20210906	17850	17600	18600	16600	338200	5990249300	00	0.00	N	2	250
192	20210830	17600	17100	17750	17000	111511	1940369450	00	0.00	N	2	400
193	20210823	17200	16100	17250	15750	201129	3342315800	00	0.00	N	2	1050
194	20210817	16150	19500	21950	16150	1146001	20935759200	00	0.00	N	5	-3300
195	20210809	19450	18250	19450	17850	514026	9544352700	00	0.00	N	2	850
196	20210802	18600	19300	19350	17550	418664	7641062200	00	0.00	N	5	-1000
197	20210726	19600	18000	19900	17850	1038195	19884682700	00	0.00	N	2	2100
198	20210719	17500	16800	17550	16100	314088	5292153000	00	0.00	N	2	950
199	20210712	16550	14900	16650	14900	300071	4691301150	00	0.00	N	2	1350