KissMeData/032300/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	14250	14210	14780	14050	59517	851088615	00	0.00	N	2	30
3	20250507	14220	14220	14380	14030	20500	290558250	00	0.00	N	5	-150
4	20250428	14370	14600	14660	14160	23454	337430610	00	0.00	N	5	-250
5	20250421	14620	14340	14730	14200	32836	476860170	00	0.00	N	2	420
6	20250414	14200	13910	14540	13910	30135	427939730	00	0.00	N	2	160
7	20250407	14040	13900	14200	13050	66714	909100310	00	0.00	N	5	-60
8	20250331	14100	14200	15200	14010	47557	685390010	00	0.00	N	5	-430
9	20250324	14530	15080	15210	14150	75957	1125661210	00	0.00	N	5	-540
10	20250317	15070	15500	15500	15000	84171	1286987465	00	0.00	N	5	-420
11	20250310	15490	15340	15630	15030	70842	1088038125	00	0.00	N	2	10
12	20250304	15480	16150	17200	15470	144967	2322894165	00	0.00	N	5	-700
13	20250224	16180	16550	17060	16010	201085	3338772270	00	0.00	N	5	-80
14	20250217	16260	15900	17120	15730	262733	4360977540	00	0.00	N	2	560
15	20250210	15700	15210	15760	15100	91588	1416661520	00	0.00	N	2	450
16	20250203	15250	15510	15760	15000	88780	1359638660	00	0.00	N	5	-430
17	20250131	15680	15870	16000	15660	15122	238481050	00	0.00	N	5	-190
18	20250120	15870	15680	16790	15400	145821	2360107220	00	0.00	N	2	240
19	20250113	15630	16000	16470	15450	104641	1646345770	00	0.00	N	5	-380
20	20250106	16010	15910	16500	15840	102630	1654795620	00	0.00	N	2	110
21	20241230	15900	14910	15950	14910	67632	1053956720	00	0.00	N	2	800
22	20241223	15100	15300	16090	14960	96870	1501541830	00	0.00	N	5	-190
23	20241216	15290	15930	16290	15250	137507	2181943430	00	0.00	N	5	-470
24	20241209	15760	14880	15940	13720	255713	3812411690	00	0.00	N	2	560
25	20241202	15200	16530	16690	14830	256049	4053925370	00	0.00	N	5	-1200
26	20241125	16400	15890	19900	15870	937617	16568072720	00	0.00	N	2	400
27	20241118	16000	15280	17780	15180	473370	7827096680	00	0.00	N	2	550
28	20241111	15450	17920	17950	14960	376197	6087188740	00	0.00	N	5	-2500
29	20241104	17950	18410	19250	17300	621532	11405580290	00	0.00	N	5	-850
30	20241028	18800	22000	23650	18720	2743966	59729411580	00	0.00	N	5	-2450
31	20241021	21250	22850	24650	20050	7167101	160376314800	00	0.00	N	2	200
32	20241014	21050	15870	24650	15810	9791321	213109931160	00	0.00	N	2	5140
33	20241007	15910	16110	16550	15820	68488	1107085580	00	0.00	N	5	-310
34	20240930	16220	16880	16880	16020	46253	758074550	00	0.00	N	5	-660
35	20240923	16880	16390	16990	16170	86184	1427927090	00	0.00	N	2	490
36	20240919	16390	16270	16730	16270	28492	468784910	00	0.00	N	2	140
37	20240909	16250	15100	16450	15100	70754	1132646510	00	0.00	N	2	700
38	20240902	15550	17090	17150	15510	131662	2146495110	00	0.00	N	5	-1490
39	20240826	17040	17890	17900	16650	167444	2884139270	00	0.00	N	5	-770
40	20240819	17810	20950	21500	17800	958329	19085197680	00	0.00	N	5	-950
41	20240812	18760	17540	18760	17320	192701	3591718310	00	0.00	N	2	1220
42	20240805	17540	17200	17930	14550	348032	5837185240	00	0.00	N	2	60
43	20240729	17480	18000	19200	17420	146252	2642120930	00	0.00	N	5	-540
44	20240722	18020	17500	18230	17000	155919	2759159850	00	0.00	N	2	570
45	20240715	17450	18380	18550	17420	145075	2607829440	00	0.00	N	5	-930
46	20240708	18380	18110	18700	17830	108086	1973148180	00	0.00	N	2	280
47	20240701	18100	17730	18460	17440	149826	2681209800	00	0.00	N	2	380
48	20240624	17720	17510	18790	17510	125445	2251330030	00	0.00	N	5	-190
49	20240617	17910	18850	18920	17900	118884	2189556070	00	0.00	N	5	-920
50	20240610	18830	18500	21800	18050	1338658	26976354780	00	0.00	N	2	860
51	20240603	17970	17760	18190	17450	89348	1594879100	00	0.00	N	2	210
52	20240527	17760	18890	19060	17700	136865	2500282060	00	0.00	N	5	-1130
53	20240520	18890	19170	19420	18380	148443	2805202400	00	0.00	N	5	-110
54	20240513	19000	19370	19580	18150	82512	1582907030	00	0.00	N	5	-370
55	20240507	19370	19260	19450	19050	53892	1038323000	00	0.00	N	2	130
56	20240429	19240	18560	19470	18560	80880	1551996400	00	0.00	N	2	510
57	20240422	18730	18970	19350	18680	107962	2039985280	00	0.00	N	5	-240
58	20240415	18970	20250	20350	18140	247527	4696711130	00	0.00	N	5	-1430
59	20240408	20400	20600	20850	19990	90460	1838288260	00	0.00	N	5	-200
60	20240401	20600	22100	22800	20400	187626	4023300500	00	0.00	N	5	-1500
61	20240325	22100	22950	24550	21950	613778	14345822050	00	0.00	N	5	-800
62	20240318	22900	21150	23350	21150	497925	11261552100	00	0.00	N	2	1800
63	20240311	21100	21800	22500	20950	180241	3920133000	00	0.00	N	5	-600
64	20240304	21700	20950	22000	20800	131631	2819891900	00	0.00	N	2	800
65	20240226	20900	22100	22200	20800	106084	2264944400	00	0.00	N	5	-1100
66	20240219	22000	21800	23500	21800	263518	5961763750	00	0.00	N	2	100
67	20240213	21900	22250	22500	21800	92733	2049588200	00	0.00	N	5	-250
68	20240205	22150	21000	22750	20650	194008	4250597850	00	0.00	N	2	1200
69	20240129	20950	21850	24850	20550	667363	15182686350	00	0.00	N	5	-700
70	20240122	21650	21200	22850	20750	308225	6749866100	00	0.00	N	2	700
71	20240115	20950	22550	23450	20450	222828	4826002300	00	0.00	N	5	-1900
72	20240108	22850	23600	24300	22600	299951	7037967600	00	0.00	N	5	-700
73	20240102	23550	24150	25400	23450	599873	14685653650	00	0.00	N	5	-100
74	20231226	23650	22800	23750	22000	258032	5945474750	00	0.00	N	2	900
75	20231218	22750	23750	25100	22500	712890	17152438850	00	0.00	N	5	-1000
76	20231211	23750	27600	27850	23350	1715259	43505960950	00	0.00	N	5	-4600
77	20231204	28350	20200	29450	19380	12105316	317040800970	00	0.00	N	2	7950
78	20231127	20400	20400	22750	19360	1015442	21003125010	00	0.00	N	2	200
79	20231120	20200	21600	23850	20200	1319653	29184111150	00	0.00	N	5	-1800
80	20231113	22000	21800	26200	21500	4659839	112582976600	00	0.00	N	2	550
81	20231106	21450	17770	22800	17510	4805586	99662908140	00	0.00	N	2	3950
82	20231030	17500	16810	17770	16810	201214	3498071960	00	0.00	N	2	700
83	20231023	16800	16070	17960	16050	898434	15288695180	00	0.00	N	2	560
84	20231016	16240	15850	20250	15350	4500955	85239046760	00	0.00	N	2	290
85	20231010	15950	15940	16440	15680	56837	910461390	00	0.00	N	5	-70
86	20231004	16020	16090	16140	15400	57237	897434360	00	0.00	N	5	-70
87	20230925	16090	16200	16490	15800	47348	758507330	00	0.00	N	5	-200
88	20230918	16290	17640	17640	16010	94554	1596407080	00	0.00	N	5	-1220
89	20230911	17510	17620	19360	17480	228012	4163484150	00	0.00	N	5	-110
90	20230904	17620	18010	18330	17280	134147	2394865350	00	0.00	N	5	-570
91	20230828	18190	17630	19010	16920	433409	7799086660	00	0.00	N	2	570
92	20230821	17620	15830	20950	15830	2455548	47046589880	00	0.00	N	2	1640
93	20230814	15980	17710	17750	15920	73093	1211250700	00	0.00	N	5	-1720
94	20230807	17700	17350	17890	16500	111158	1936086670	00	0.00	N	2	350
95	20230731	17350	16430	17970	16380	168328	2927506670	00	0.00	N	2	910
96	20230724	16440	18910	18910	15020	246105	4140996810	00	0.00	N	5	-2460
97	20230717	18900	17800	21550	17360	653207	12985512710	00	0.00	N	2	1010
98	20230710	17890	17900	18370	17500	51608	925898860	00	0.00	N	2	160
99	20230703	17730	17730	19950	17560	155296	2891774660	00	0.00	N	3	0
100	20230626	17730	18580	18890	17310	65757	1191567560	00	0.00	N	5	-850
101	20230619	18580	19630	19740	18500	68777	1315713280	00	0.00	N	5	-1050
102	20230612	19630	19820	20150	19430	63636	1254274320	00	0.00	N	5	-190
103	20230605	19820	19840	20350	19620	64728	1284609840	00	0.00	N	2	70
104	20230530	19750	19660	19940	19280	42665	841187040	00	0.00	N	2	50
105	20230522	19700	19820	20550	19630	78851	1579133590	00	0.00	N	5	-120
106	20230515	19820	19880	19990	19500	67240	1326877680	00	0.00	N	5	-60
107	20230508	19880	20400	20650	19770	81260	1634199750	00	0.00	N	5	-520
108	20230502	20400	19920	20650	19810	65924	1329093960	00	0.00	N	2	480
109	20230424	19920	20750	20900	19600	141283	2834173960	00	0.00	N	5	-930
110	20230417	20850	22700	23400	20700	480759	10687686100	00	0.00	N	5	-1750
111	20230410	22600	20750	23250	20000	300071	6497239000	00	0.00	N	2	1700
112	20230403	20900	20200	21600	19850	169283	3528393020	00	0.00	N	2	700
113	20230327	20200	20000	20850	19560	172894	3477729080	00	0.00	N	2	270
114	20230320	19930	20850	21300	19700	103568	2107984310	00	0.00	N	5	-870
115	20230313	20800	20950	21750	19280	183608	3737249550	00	0.00	N	5	-250
116	20230306	21050	22350	22600	20800	148049	3226796000	00	0.00	N	5	-1150
117	20230227	22200	20850	22900	20800	134801	2956415200	00	0.00	N	2	1150
118	20230220	21050	21350	22300	21000	102311	2212674450	00	0.00	N	5	-350
119	20230213	21400	22150	22150	20900	113021	2421505500	00	0.00	N	5	-750
120	20230206	22150	22800	23300	22100	94337	2145545550	00	0.00	N	5	-700
121	20230130	22850	22300	23200	21250	164950	3698721050	00	0.00	N	2	750
122	20230125	22100	21850	22400	21550	53897	1184323750	00	0.00	N	2	550
123	20230116	21550	22250	22450	21300	64879	1410237500	00	0.00	N	5	-400
124	20230109	21950	21700	22500	21700	74641	1650812650	00	0.00	N	2	300
125	20230102	21650	21050	21850	20550	102719	2175186150	00	0.00	N	2	250
126	20221226	21400	22450	23200	21200	101895	2242896800	00	0.00	N	5	-1250
127	20221219	22650	24950	25350	22350	115510	2709536100	00	0.00	N	5	-2300
128	20221212	24950	23500	25700	23300	264017	6542385850	00	0.00	N	2	1600
129	20221205	23350	23300	24500	22700	118264	2799837900	00	0.00	N	2	50
130	20221128	23300	24100	24200	22800	117579	2764689100	00	0.00	N	5	-850
131	20221121	24150	24500	24750	23800	115169	2793748200	00	0.00	N	5	-350
132	20221114	24500	23850	27000	23800	421359	10769468400	00	0.00	N	2	650
133	20221107	23850	22800	24100	22600	202118	4761675150	00	0.00	N	2	1100
134	20221031	22750	22300	23650	21800	213836	4850808700	00	0.00	N	2	800
135	20221024	21950	22050	22950	21950	145222	3252880350	00	0.00	N	2	200
136	20221017	21750	22550	24800	21550	268195	6177431350	00	0.00	N	5	-1100
137	20221011	22850	23750	24200	21200	319144	7194588300	00	0.00	N	5	-1350
138	20221004	24200	26350	27700	24050	544347	14122846050	00	0.00	N	5	-1900
139	20220926	26100	22100	27900	21750	2675461	67058330300	00	0.00	N	2	3450
140	20220919	22650	25350	25450	22500	172116	4113542850	00	0.00	N	5	-2700
141	20220913	25350	26750	27600	25300	141801	3762652100	00	0.00	N	5	-1100
142	20220905	26450	28400	29200	26450	167377	4614429600	00	0.00	N	5	-2450
143	20220829	28900	30200	31600	28500	242990	7324632050	00	0.00	N	5	-2700
144	20220822	31600	30650	35600	29400	1126911	37621426150	00	0.00	N	2	450
145	20220816	31150	32100	33000	30950	145651	4679904000	00	0.00	N	5	-950
146	20220808	32100	33000	33500	31250	238195	7667513150	00	0.00	N	5	-1200
147	20220801	33300	33450	36150	32300	443245	15100552600	00	0.00	N	5	-400
148	20220725	33700	36450	36800	33600	550992	19496791950	00	0.00	N	5	-3100
149	20220718	36800	39300	44000	36650	4361605	176168181850	00	0.00	N	5	-1750
150	20220711	38550	25950	41850	25350	12579404	444525258800	00	0.00	N	2	12800
151	20220704	25750	22350	26200	21850	364455	8924093350	00	0.00	N	2	3400
152	20220627	22350	22850	24350	22000	150216	3521732400	00	0.00	N	5	-500
153	20220620	22850	25200	25500	20700	376303	8590137050	00	0.00	N	5	-2350
154	20220613	25200	29050	29450	23450	431677	11183691650	00	0.00	N	5	-4800
155	20220607	30000	31300	31650	30000	130961	4001089900	00	0.00	N	5	-1250
156	20220530	31250	32250	32600	31250	120214	3828184450	00	0.00	N	5	-700
157	20220523	31950	31800	37900	31500	1039039	36262926900	00	0.00	N	2	450
158	20220516	31500	31450	33900	31150	180306	5808718750	00	0.00	N	5	-300
159	20220509	31800	31250	34550	28800	439895	14002303350	00	0.00	N	3	0
160	20220502	31800	33000	34750	31800	97017	3196724950	00	0.00	N	5	-1300
161	20220425	33100	34300	36050	32850	166394	5656684850	00	0.00	N	5	-1550
162	20220418	34650	36350	36750	34500	149853	5297296650	00	0.00	N	5	-1700
163	20220411	36350	38300	38500	36000	190167	7050962350	00	0.00	N	5	-2250
164	20220404	38600	40350	40350	37400	169706	6624845050	00	0.00	N	5	-1750
165	20220328	40350	40800	41650	39700	277484	11222623550	00	0.00	N	5	-200
166	20220321	40550	40000	41800	39100	408211	16414285800	00	0.00	N	2	450
167	20220314	40100	38850	41700	36250	1109924	43433392000	00	0.00	N	2	550
168	20220307	39550	34900	42950	33250	2487937	98528918200	00	0.00	N	2	4500
169	20220228	35050	33950	36100	33500	184294	6442653500	00	0.00	N	2	1100
170	20220221	33950	36500	37000	32900	296698	10322944650	00	0.00	N	5	-2550
171	20220214	36500	39750	40350	35400	598452	22320467650	00	0.00	N	5	-4150
172	20220207	40650	37450	46250	36250	2420624	101661641500	00	0.00	N	2	3750
173	20220203	36900	37000	38100	36250	126689	4723104150	00	0.00	N	2	700
174	20220124	36200	37700	38900	33550	539509	19398210300	00	0.00	N	5	-1800
175	20220117	38000	44400	44700	37800	554866	22218839050	00	0.00	N	5	-7450
176	20220110	45450	47100	49000	45000	283903	13348066850	00	0.00	N	5	-2150
177	20220103	47600	48700	50300	46700	304856	14800643900	00	0.00	N	5	-950
178	20211227	48550	48800	52300	48200	604332	30031484800	00	0.00	N	2	50
179	20211220	48500	51400	53400	48300	833522	42512646350	00	0.00	N	5	-2800
180	20211213	51300	50500	56000	49800	3403695	181002371650	00	0.00	N	2	1650
181	20211206	49650	48500	58300	47500	3522866	189442801800	00	0.00	N	2	750
182	20211129	48900	47600	53600	47000	1506617	75720169250	00	0.00	N	2	1600
183	20211122	47300	46700	49500	46700	559876	26807805400	00	0.00	N	2	300
184	20211115	47000	51200	52800	46650	628890	31214281850	00	0.00	N	5	-4100
185	20211108	51100	53600	57200	51000	1024629	55146346300	00	0.00	N	5	-3200
186	20211101	54300	57700	62600	54200	1544385	90951289700	00	0.00	N	5	-4700
187	20211025	59000	55700	71800	54800	5486004	342863248900	00	0.00	N	2	5600
188	20211018	53400	56200	58000	52800	1080488	60102047500	00	0.00	N	5	-2600
189	20211012	56000	51400	57500	50300	2617628	144457318300	00	0.00	N	2	5200
190	20211005	50800	55300	58500	46300	3428252	182070441950	00	0.00	N	5	-6200
191	20210927	57000	66700	71100	56300	3008206	194428943700	00	0.00	N	5	-10800
192	20210923	67800	76100	80600	65900	2768907	207120648500	00	0.00	N	5	-8500
193	20210913	76300	76800	80500	74100	3239775	249542237100	00	0.00	N	5	-1800
194	20210906	78100	79400	85500	69000	9588063	757077867800	00	0.00	N	5	-100
195	20210830	78200	65100	84400	63200	16328803	1256579477600	00	0.00	N	2	13300
196	20210823	64900	57100	71800	57000	9664908	641162510000	00	0.00	N	2	6700
197	20210817	58200	60600	74600	56400	9647852	631817441900	00	0.00	N	5	-2700
198	20210809	60900	55000	62400	53100	3259578	190118975000	00	0.00	N	2	5900
199	20210802	55000	57000	60600	55000	2390969	139841353500	00	0.00	N	5	-1300
200	20210726	56300	52100	62400	49200	3033782	170969629250	00	0.00	N	2	4600
201	20210719	51700	52500	55400	51200	722584	38229629800	00	0.00	N	5	-1400
202	20210712	53100	60200	64700	52700	3372378	202849970800	00	0.00	N	5	-7000