KissMeData/042600/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	7900	7990	8280	7830	64010	513327430	00	0.00	N	5	-60
3	20250507	7960	8290	8290	7900	57867	464429610	00	0.00	N	5	-330
4	20250428	8290	8550	8710	8050	53579	446514170	00	0.00	N	5	-250
5	20250421	8540	8180	8600	7960	89057	740386255	00	0.00	N	2	360
6	20250414	8180	8580	8690	7990	39902	329152955	00	0.00	N	5	-300
7	20250407	8480	8270	8490	7720	34789	281831355	00	0.00	N	2	210
8	20250331	8270	8640	8640	7650	57301	463382630	00	0.00	N	5	-390
9	20250324	8660	9070	9160	8620	59379	529587020	00	0.00	N	5	-410
10	20250317	9070	9080	9720	8860	54517	497671685	00	0.00	N	5	-60
11	20250310	9130	9180	10000	8700	174681	1611038390	00	0.00	N	5	-50
12	20250304	9180	9650	9890	9010	66918	624936900	00	0.00	N	5	-460
13	20250224	9640	10000	10210	9620	70110	694554840	00	0.00	N	5	-460
14	20250217	10100	9700	10240	9600	124277	1238098240	00	0.00	N	2	280
15	20250210	9820	9740	9950	9550	59418	576720280	00	0.00	N	2	80
16	20250203	9740	10120	10120	9500	51025	497158030	00	0.00	N	5	-390
17	20250131	10130	10090	10240	9910	7683	76752050	00	0.00	N	2	40
18	20250120	10090	10000	10400	9930	42904	435420600	00	0.00	N	2	100
19	20250113	9990	10170	10320	9500	76867	761784690	00	0.00	N	5	-100
20	20250106	10090	10120	10610	10010	42626	437397590	00	0.00	N	5	-60
21	20241230	10150	9500	10290	9500	26334	260710530	00	0.00	N	2	450
22	20241223	9700	10100	10270	9500	38288	377783250	00	0.00	N	5	-570
23	20241216	10270	10990	11000	9860	60660	626120410	00	0.00	N	5	-720
24	20241209	10990	9660	11080	9660	66905	696799100	00	0.00	N	2	660
25	20241202	10330	10950	11000	9600	66467	698021870	00	0.00	N	5	-420
26	20241125	10750	10650	11480	10650	69909	776622020	00	0.00	N	2	210
27	20241118	10540	9810	10850	9810	109693	1134370970	00	0.00	N	2	430
28	20241111	10110	13350	14500	9750	264099	3198929730	00	0.00	N	5	-2940
29	20241104	13050	13690	14370	12540	100276	1347361680	00	0.00	N	5	-350
30	20241028	13400	13220	14100	13010	94868	1284287670	00	0.00	N	2	190
31	20241021	13210	13460	14210	12710	50913	681855900	00	0.00	N	5	-300
32	20241014	13510	13850	14200	13170	40172	550807020	00	0.00	N	5	-560
33	20241007	14070	14040	15100	13970	88423	1294090210	00	0.00	N	2	30
34	20240930	14040	14150	15100	13650	59908	860570880	00	0.00	N	5	-160
35	20240923	14200	12270	14300	12120	177579	2376801690	00	0.00	N	2	1930
36	20240919	12270	12530	12730	12160	16265	200604080	00	0.00	N	5	-260
37	20240909	12530	11970	12700	11200	64849	760824550	00	0.00	N	2	600
38	20240902	11930	13170	13790	11470	84735	1075700730	00	0.00	N	5	-1240
39	20240826	13170	13410	13560	12860	31615	417167030	00	0.00	N	5	-240
40	20240819	13410	13320	13670	12310	62347	820343420	00	0.00	N	2	330
41	20240812	13080	11850	13320	11850	64357	815099800	00	0.00	N	2	1080
42	20240805	12000	13200	13250	10800	268488	3136609960	00	0.00	N	5	-1620
43	20240729	13620	14100	14800	13320	57061	797720880	00	0.00	N	5	-740
44	20240722	14360	16270	16430	14110	84504	1250901590	00	0.00	N	5	-2070
45	20240715	16430	17990	17990	15750	56776	951933790	00	0.00	N	5	-1460
46	20240708	17890	17970	18350	17500	55739	993667090	00	0.00	N	5	-70
47	20240701	17960	17740	19500	17270	100964	1839349330	00	0.00	N	2	630
48	20240624	17330	18780	18990	17200	79611	1423297140	00	0.00	N	5	-1660
49	20240617	18990	19500	20300	18890	68586	1314092830	00	0.00	N	5	-790
50	20240610	19780	20000	21100	19370	288727	5892442340	00	0.00	N	5	-50
51	20240603	19830	19650	19950	18900	97081	1878674560	00	0.00	N	2	480
52	20240527	19350	19800	20450	19060	127280	2493657610	00	0.00	N	5	-450
53	20240520	19800	21150	21550	19600	114822	2335810000	00	0.00	N	5	-1300
54	20240513	21100	20700	21450	20000	63496	1320882800	00	0.00	N	2	500
55	20240507	20600	21550	21800	20350	54235	1138728500	00	0.00	N	5	-750
56	20240429	21350	21400	22250	20950	49244	1058403250	00	0.00	N	2	150
57	20240422	21200	21650	21950	20800	57137	1217598400	00	0.00	N	2	50
58	20240415	21150	21950	22000	20100	93764	1952785400	00	0.00	N	5	-850
59	20240408	22000	22700	26200	21450	208790	4795791000	00	0.00	N	5	-1000
60	20240401	23000	24800	25200	22950	123308	2920560050	00	0.00	N	5	-1800
61	20240325	24800	28700	28700	24800	227460	5995868000	00	0.00	N	5	-1700
62	20240318	26500	24000	26900	24000	196395	5075705950	00	0.00	N	2	2500
63	20240311	24000	22550	25350	22550	150176	3614575750	00	0.00	N	2	1100
64	20240304	22900	24900	25950	22600	163240	3850845550	00	0.00	N	5	-1800
65	20240226	24700	25600	25750	24100	100422	2505086200	00	0.00	N	5	-900
66	20240219	25600	24300	26100	23200	252911	6270674750	00	0.00	N	2	1300
67	20240213	24300	23400	25150	22350	203379	4789934050	00	0.00	N	2	1250
68	20240205	23050	24800	24800	21750	199315	4635886700	00	0.00	N	5	-1750
69	20240129	24800	27000	27200	23850	231283	5808132350	00	0.00	N	5	-2400
70	20240122	27200	29300	30450	26400	462343	12950100200	00	0.00	N	5	-2150
71	20240115	29350	30900	33150	28850	451857	14068161700	00	0.00	N	5	-2100
72	20240108	31450	33350	34300	29350	305774	9911510350	00	0.00	N	5	-1800
73	20240102	33250	30450	33700	30050	366627	11730723950	00	0.00	N	2	2800
74	20231226	30450	28150	31000	27400	180803	5326933650	00	0.00	N	2	2500
75	20231218	27950	28600	30800	27350	314138	9163534050	00	0.00	N	5	-450
76	20231211	28400	27900	29500	26100	280017	7815345250	00	0.00	N	2	300
77	20231204	28100	27800	29450	26600	414642	11633751500	00	0.00	N	2	1300
78	20231127	26800	24950	28350	23950	556032	14564859250	00	0.00	N	2	2000
79	20231120	24800	25100	26300	24750	96922	2462227400	00	0.00	N	5	-750
80	20231113	25550	26400	27400	24700	148157	3823571350	00	0.00	N	5	-600
81	20231106	26150	31000	33850	25800	743285	22604111000	00	0.00	N	5	-650
82	20231030	26800	25400	27600	24050	184842	4784864300	00	0.00	N	2	900
83	20231023	25900	24300	30750	23650	363784	9773535150	00	0.00	N	2	700
84	20231016	25200	26600	28750	23650	136263	3555617950	00	0.00	N	5	-1800
85	20231010	27000	26450	28700	25200	96959	2612061500	00	0.00	N	2	550
86	20231004	26450	28450	28450	25500	88660	2366746700	00	0.00	N	5	-2000
87	20230925	28450	28600	29800	27600	61404	1743826050	00	0.00	N	5	-1050
88	20230918	29500	30700	31050	28300	102472	3037196850	00	0.00	N	5	-1850
89	20230911	31350	31650	32400	29350	142796	4365925850	00	0.00	N	5	-300
90	20230904	31650	33050	33650	30100	191774	6094063450	00	0.00	N	5	-1500
91	20230828	33150	34500	39500	32900	551649	20049532650	00	0.00	N	5	-500
92	20230821	33650	33550	35000	31000	236263	7785119650	00	0.00	N	2	100
93	20230814	33550	35450	37500	33300	198190	6912120800	00	0.00	N	5	-2550
94	20230807	36100	36950	37800	34300	251390	9056225100	00	0.00	N	5	-850
95	20230731	36950	39200	42450	36900	707736	28085994650	00	0.00	N	5	-2050
96	20230724	39000	47700	49800	37200	2102689	94733322900	00	0.00	N	5	-7300
97	20230717	46300	38400	51900	36800	2841630	131595340200	00	0.00	N	2	7600
98	20230710	38700	40250	41300	37500	396456	15499342900	00	0.00	N	5	-1550
99	20230703	40250	40650	43750	39600	355266	14716156050	00	0.00	N	2	50
100	20230626	40200	42500	42700	39250	226419	9214445500	00	0.00	N	5	-2350
101	20230619	42550	47700	47850	41500	355474	15757535450	00	0.00	N	5	-5100
102	20230612	47650	50900	51700	45200	704918	34320316100	00	0.00	N	5	-1450
103	20230605	49100	49300	49900	47150	403426	19620207450	00	0.00	N	2	650
104	20230530	48450	50300	51200	47350	574140	28417051250	00	0.00	N	5	-1350
105	20230522	49800	39800	51400	38650	1191148	55661726600	00	0.00	N	2	10000
106	20230515	39800	41500	43650	38900	637075	26284336200	00	0.00	N	5	-1200
107	20230508	41000	44750	44850	38450	764331	31317068200	00	0.00	N	5	-2150
108	20230502	43150	43950	44600	40700	544312	23319180050	00	0.00	N	5	-450
109	20230424	43600	54900	55400	43450	1418350	69398304700	00	0.00	N	5	-11700
110	20230417	55300	58500	64000	53200	2363440	140458065500	00	0.00	N	5	-2400
111	20230410	57700	68000	73900	45250	4813081	282163356500	00	0.00	N	5	-7200
112	20230403	64900	41900	66600	40250	10848195	567583165050	00	0.00	N	2	28500
113	20230327	36400	33000	38300	32800	4258274	151159145850	00	0.00	N	2	5150
114	20230320	31250	25800	31300	25400	1499082	42858104200	00	0.00	N	2	4450
115	20230313	26800	27100	29800	25150	1162987	31824249250	00	0.00	N	5	-850
116	20230306	27650	29950	32150	26250	2416273	72276104350	00	0.00	N	5	-1750
117	20230227	29400	24100	33500	24000	4638991	139635163000	00	0.00	N	2	4600
118	20230220	24800	21000	26550	20200	2914719	70709902800	00	0.00	N	2	4800
119	20230213	20000	19640	21500	19560	319801	6541572750	00	0.00	N	5	-50
120	20230206	20050	18400	21100	18150	388405	7691225650	00	0.00	N	2	1580
121	20230130	18470	18430	18650	17410	147647	2682197630	00	0.00	N	2	570
122	20230125	17900	16200	18490	16200	130898	2296435930	00	0.00	N	2	1900
123	20230116	16000	15850	16600	15650	64593	1045752200	00	0.00	N	2	150
124	20230109	15850	15150	16100	15150	53647	842655350	00	0.00	N	2	700
125	20230102	15150	15500	16400	14850	111120	1708078600	00	0.00	N	2	200
126	20221226	14950	16300	16800	14950	167951	2678502200	00	0.00	N	5	-1700
127	20221219	16650	17150	17700	16600	69576	1193774700	00	0.00	N	5	-750
128	20221212	17400	17150	17800	16600	78409	1352987350	00	0.00	N	2	50
129	20221205	17350	19200	19250	17200	96682	1738860100	00	0.00	N	5	-1850
130	20221128	19200	19100	19850	18800	88097	1699306600	00	0.00	N	2	100
131	20221121	19100	19150	19400	18050	90181	1684466300	00	0.00	N	5	-200
132	20221114	19300	20850	20850	19300	156223	3098287700	00	0.00	N	5	-950
133	20221107	20250	20100	21500	18900	453002	9263608700	00	0.00	N	2	150
134	20221031	20100	19300	20750	18150	197218	3827410000	00	0.00	N	2	1200
135	20221024	18900	18300	19100	17850	102709	1902885400	00	0.00	N	2	1000
136	20221017	17900	16750	19100	16650	162907	2986407950	00	0.00	N	2	600
137	20221011	17300	17600	17800	16750	86532	1494438150	00	0.00	N	5	-850
138	20221004	18150	16650	18500	16600	82854	1449228900	00	0.00	N	2	1500
139	20220926	16650	18850	19100	16150	169102	2995532100	00	0.00	N	5	-2850
140	20220919	19500	20250	20600	18650	152316	2972859300	00	0.00	N	5	-750
141	20220913	20250	21800	21850	20100	201619	4203437200	00	0.00	N	5	-1000
142	20220905	21250	21000	21650	19750	119714	2476514000	00	0.00	N	2	250
143	20220829	21000	21350	22050	20800	135895	2911056450	00	0.00	N	5	-900
144	20220822	21900	22600	23750	21450	213832	4737144650	00	0.00	N	5	-1200
145	20220816	23100	23200	25150	22750	601847	14460636300	00	0.00	N	3	0
146	20220808	23100	23650	24300	22600	272605	6418480150	00	0.00	N	5	-600
147	20220801	23700	21800	24100	21600	394824	9143703650	00	0.00	N	2	1900
148	20220725	21800	21200	22950	20950	237948	5149217750	00	0.00	N	2	100
149	20220718	21700	20100	23250	19650	398707	8675267750	00	0.00	N	2	1800
150	20220711	19900	20350	20800	18700	180777	3628349450	00	0.00	N	5	-500
151	20220704	20400	19000	21200	17900	305292	6084102500	00	0.00	N	2	1400
152	20220627	19000	21300	22700	18600	405267	8482794200	00	0.00	N	5	-1800
153	20220620	20800	24700	24700	19500	504065	10848745000	00	0.00	N	5	-3400
154	20220613	24200	24900	25500	23100	471597	11514034950	00	0.00	N	5	-1750
155	20220607	25950	26500	26950	24850	266121	6847868550	00	0.00	N	5	-700
156	20220530	26650	27450	28400	26500	391705	10763985550	00	0.00	N	5	-600
157	20220523	27250	29500	30200	26700	1077707	30435450400	00	0.00	N	5	-1650
158	20220516	28900	24250	31750	23750	4706737	138891252900	00	0.00	N	2	5550
159	20220509	23350	24350	24450	22100	189752	4416167050	00	0.00	N	5	-1100
160	20220502	24450	23400	26100	23400	198421	4979605200	00	0.00	N	2	100
161	20220425	24350	26800	26800	23400	348045	8727705400	00	0.00	N	5	-3000
162	20220418	27350	26600	27900	24850	504815	13500332300	00	0.00	N	2	850
163	20220411	26500	29100	29250	25950	506351	13783836750	00	0.00	N	5	-2300
164	20220404	28800	26800	29450	26550	980963	27648871950	00	0.00	N	2	2150
165	20220328	26650	23800	27200	23000	1020692	26406003900	00	0.00	N	2	2750
166	20220321	23900	23200	24600	22850	382821	9066158550	00	0.00	N	2	850
167	20220314	23050	22450	23700	21700	386442	8760857750	00	0.00	N	2	50
168	20220307	23000	24000	24150	22150	337484	7791019650	00	0.00	N	5	-1450
169	20220228	24450	20200	25650	20200	1353909	32634754100	00	0.00	N	2	4050
170	20220221	20400	19600	21350	19300	323539	6588988900	00	0.00	N	2	300
171	20220214	20100	19250	20750	19000	280054	5589671800	00	0.00	N	2	150
172	20220207	19950	21050	22100	19700	297494	6234324000	00	0.00	N	5	-1050
173	20220203	21000	20600	21500	20200	125376	2632309050	00	0.00	N	2	1100
174	20220124	19900	23250	23850	18550	673934	14028163300	00	0.00	N	5	-3350
175	20220117	23250	23450	24750	23050	267074	6360363450	00	0.00	N	5	-450
176	20220110	23700	24950	24950	22450	531863	12599622250	00	0.00	N	5	-1250
177	20220103	24950	27450	28350	24550	496395	13105878850	00	0.00	N	5	-2450
178	20211227	27400	26800	27900	26050	658523	17940251200	00	0.00	N	2	700
179	20211220	26700	26000	27250	24150	565172	14746082150	00	0.00	N	2	800
180	20211213	25900	26950	27350	25500	400618	10507376000	00	0.00	N	5	-750
181	20211206	26650	26100	29550	25250	1274084	35262433250	00	0.00	N	3	0
182	20211129	26650	28000	30000	25250	1067849	29143017150	00	0.00	N	5	-3050
183	20211122	29700	34150	34150	29450	1230151	38557680450	00	0.00	N	5	-4400
184	20211115	34100	35450	37150	33050	3485276	121301838150	00	0.00	N	2	400
185	20211108	33700	35500	35950	31900	2944930	99451122750	00	0.00	N	5	-1450
186	20211101	35150	32700	37350	31400	7570323	261420776450	00	0.00	N	2	2950
187	20211025	32200	31500	35300	29050	6512384	210232147400	00	0.00	N	2	650
188	20211018	31550	29000	36800	28850	13334296	432611164300	00	0.00	N	2	2350
189	20211012	29200	21100	32350	21100	17207902	492238574450	00	0.00	N	2	7850
190	20211005	21350	21800	23600	19200	4500073	98286664500	00	0.00	N	5	-450
191	20210927	21800	24300	25250	21200	11336469	266626776250	00	0.00	N	5	-2350
192	20210923	24150	18350	24150	18250	9494383	207140352800	00	0.00	N	2	5600
193	20210913	18550	15800	22050	15800	21265771	427216412500	00	0.00	N	2	2750
194	20210906	15800	14200	16550	13750	4467737	69431134100	00	0.00	N	2	1600
195	20210830	14200	13950	14900	13250	1640385	23363307900	00	0.00	N	2	450
196	20210823	13750	14000	14800	13200	1219238	17115592300	00	0.00	N	5	-150
197	20210817	13900	16450	16500	13500	4306287	63561486450	00	0.00	N	5	-3050
198	20210809	16950	11700	18200	11600	18469676	287423388600	00	0.00	N	2	5450
199	20210802	11500	11200	11900	10750	397821	4509021550	00	0.00	N	2	350
200	20210726	11150	11900	12250	11100	421041	4920806500	00	0.00	N	5	-750
201	20210719	11900	12200	13500	11650	2422450	30671795350	00	0.00	N	5	-500
202	20210712	12400	10600	14400	10250	5924817	73687816900	00	0.00	N	2	2050