KissMeData/080160/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	11200	11030	11560	10780	372496	4132210310	00	0.00	N	2	170
3	20250507	11030	11000	11340	10950	213401	2379921510	00	0.00	N	5	-40
4	20250428	11070	11300	11460	11050	311232	3506926720	00	0.00	N	5	-230
5	20250421	11300	11160	11380	10710	565660	6234899500	00	0.00	N	2	250
6	20250414	11050	10520	11200	10480	396779	4346146040	00	0.00	N	2	580
7	20250407	10470	10600	10880	9880	428243	4409931025	00	0.00	N	5	-480
8	20250331	10950	10400	11200	10260	741084	8002541815	00	0.00	N	2	370
9	20250324	10580	9780	11370	9750	1393308	14778292860	00	0.00	N	2	890
10	20250317	9690	9700	9850	9540	323838	3122775200	00	0.00	N	2	40
11	20250310	9650	9950	9980	9510	246287	2387441130	00	0.00	N	5	-300
12	20250304	9950	9910	10060	9590	196685	1925972425	00	0.00	N	2	40
13	20250224	9910	10160	10210	9850	308720	3084654470	00	0.00	N	5	-260
14	20250217	10170	9720	10400	9640	553113	5576710920	00	0.00	N	2	450
15	20250210	9720	9500	10380	9210	392084	3824402770	00	0.00	N	2	220
16	20250203	9500	9540	9660	9270	180957	1718859600	00	0.00	N	5	-120
17	20250131	9620	9620	9650	9530	17266	165861930	00	0.00	N	5	-10
18	20250120	9630	10000	10030	9570	495019	4733437094	00	0.00	N	5	-330
19	20250113	9960	9900	10040	9800	132073	1312662730	00	0.00	N	5	-40
20	20250106	10000	9880	10150	9850	187023	1867910100	00	0.00	N	2	150
21	20241230	9850	9300	9850	9280	120851	1160625700	00	0.00	N	2	80
22	20241223	9770	9860	10400	9720	221054	2216916460	00	0.00	N	5	-50
23	20241216	9820	10540	10640	9810	166627	1695322940	00	0.00	N	5	-760
24	20241209	10580	9810	10590	9480	306727	3090047620	00	0.00	N	2	550
25	20241202	10030	10480	10500	9720	391795	3973089740	00	0.00	N	5	-450
26	20241125	10480	11250	12110	10310	2146616	23504460220	00	0.00	N	2	250
27	20241118	10230	9370	10320	9320	556200	5619343750	00	0.00	N	2	780
28	20241111	9450	10100	10220	8980	831527	7968175350	00	0.00	N	5	-800
29	20241104	10250	10680	12450	10060	4170758	46889600320	00	0.00	N	2	490
30	20241028	9760	9800	10050	9690	162113	1595727330	00	0.00	N	5	-90
31	20241021	9850	9970	10320	9850	119768	1196151540	00	0.00	N	5	-120
32	20241014	9970	10230	10300	9950	170239	1721862340	00	0.00	N	5	-260
33	20241007	10230	10240	10480	10160	158017	1626184480	00	0.00	N	5	-10
34	20240930	10240	10730	10730	10160	146006	1510622870	00	0.00	N	5	-420
35	20240923	10660	10270	10730	10220	300375	3132629220	00	0.00	N	2	390
36	20240919	10270	11050	11050	10270	331000	3446779310	00	0.00	N	5	-680
37	20240909	10950	11080	11370	10590	338820	3667261900	00	0.00	N	5	-240
38	20240902	11190	11760	11860	11000	167988	1913674070	00	0.00	N	5	-570
39	20240826	11760	11660	11900	11440	119755	1394937040	00	0.00	N	2	40
40	20240819	11720	11520	11870	11090	318462	3668804590	00	0.00	N	2	200
41	20240812	11520	11740	11980	11500	130002	1523657000	00	0.00	N	5	-220
42	20240805	11740	12400	12410	10200	389638	4624855110	00	0.00	N	5	-960
43	20240729	12700	12390	13100	12380	229870	2922928900	00	0.00	N	2	310
44	20240722	12390	13380	13380	11950	501265	6319199390	00	0.00	N	5	-990
45	20240715	13380	14250	14350	13350	298135	4125175050	00	0.00	N	5	-860
46	20240708	14240	14340	14340	14070	282958	4005043310	00	0.00	N	5	-30
47	20240701	14270	15040	15300	14180	265341	3872871720	00	0.00	N	5	-760
48	20240624	15030	15380	15440	14960	223318	3393439520	00	0.00	N	5	-330
49	20240617	15360	15610	15890	15360	232782	3634755660	00	0.00	N	5	-350
50	20240610	15710	15350	15850	15320	697566	10853988230	00	0.00	N	2	280
51	20240603	15430	15670	15800	15310	288835	4474850070	00	0.00	N	5	-210
52	20240527	15640	15800	15930	15370	335910	5255834800	00	0.00	N	5	-80
53	20240520	15720	15800	15930	15460	358340	5615906890	00	0.00	N	2	40
54	20240513	15680	16620	16660	15550	401620	6424065770	00	0.00	N	5	-880
55	20240507	16560	16910	16910	16200	325543	5384627740	00	0.00	N	5	-230
56	20240429	16790	16650	17050	16390	336755	5622158110	00	0.00	N	2	140
57	20240422	16650	16350	16850	15740	583375	9467142130	00	0.00	N	2	220
58	20240415	16430	15570	17100	15100	719981	11671443830	00	0.00	N	2	790
59	20240408	15640	15990	15990	15320	224869	3520547540	00	0.00	N	5	-230
60	20240401	15870	15780	16230	15650	527936	8417365150	00	0.00	N	2	220
61	20240325	15650	15930	16240	15570	342380	5441454170	00	0.00	N	5	-260
62	20240318	15910	15700	15990	15220	399039	6203790540	00	0.00	N	2	210
63	20240311	15700	15700	16360	15670	411945	6558738840	00	0.00	N	5	-140
64	20240304	15840	16800	16920	15570	483739	7841795420	00	0.00	N	5	-960
65	20240226	16800	16900	17170	16560	239229	4020857220	00	0.00	N	5	-190
66	20240219	16990	17240	17670	16830	497733	8590656710	00	0.00	N	5	-180
67	20240213	17170	17110	17760	16460	593737	10174799200	00	0.00	N	2	60
68	20240205	17110	17090	17600	16800	375778	6476839560	00	0.00	N	5	-70
69	20240129	17180	17230	17400	16790	546872	9372413850	00	0.00	N	5	-50
70	20240122	17230	16400	17350	15900	826727	13789659380	00	0.00	N	2	920
71	20240115	16310	15980	16320	15630	379683	6089095740	00	0.00	N	2	410
72	20240108	15900	15700	16260	15300	372701	5968269050	00	0.00	N	2	230
73	20240102	15670	15110	15670	15070	276155	4244959730	00	0.00	N	2	430
74	20231226	15240	15440	15440	15000	150331	2278595350	00	0.00	N	5	-160
75	20231218	15400	15760	15780	15340	247646	3833187470	00	0.00	N	5	-250
76	20231211	15650	15840	15950	15520	196423	3082067260	00	0.00	N	5	-190
77	20231204	15840	15610	15880	15300	184172	2867113660	00	0.00	N	2	470
78	20231127	15370	16600	16600	15370	290373	4583080130	00	0.00	N	5	-1210
79	20231120	16580	16500	16700	16370	161331	2671163490	00	0.00	N	2	80
80	20231113	16500	16540	16680	16130	261985	4318876530	00	0.00	N	2	50
81	20231106	16450	16350	16760	16140	447375	7361326190	00	0.00	N	2	140
82	20231030	16310	15860	16400	15500	353160	5662428220	00	0.00	N	2	450
83	20231023	15860	15480	16070	15100	412005	6420307480	00	0.00	N	2	380
84	20231016	15480	15000	15650	14750	348135	5298974010	00	0.00	N	2	530
85	20231010	14950	16210	16400	14710	406163	6191731020	00	0.00	N	5	-1240
86	20231004	16190	15910	16440	15560	182009	2919514320	00	0.00	N	2	60
87	20230925	16130	16050	16410	15900	163720	2638110910	00	0.00	N	2	20
88	20230918	16110	16360	17000	15910	354057	5879348220	00	0.00	N	5	-530
89	20230911	16640	16330	16640	15970	372900	6062148440	00	0.00	N	2	430
90	20230904	16210	16410	16540	15350	328139	5279083950	00	0.00	N	5	-160
91	20230828	16370	16940	17120	16160	359189	5984886620	00	0.00	N	5	-240
92	20230821	16610	17100	17100	16100	342037	5677656360	00	0.00	N	5	-490
93	20230814	17100	17200	17510	16650	662975	11355681310	00	0.00	N	2	110
94	20230807	16990	15390	17500	15200	1354771	22489286150	00	0.00	N	2	1550
95	20230731	15440	15150	15500	14700	399972	6068356850	00	0.00	N	2	340
96	20230724	15100	15900	15900	14010	778363	11528529910	00	0.00	N	5	-750
97	20230717	15850	16300	16390	15620	460695	7324464050	00	0.00	N	5	-580
98	20230710	16430	15620	16690	15550	380696	6183314590	00	0.00	N	2	580
99	20230703	15850	16910	17110	15480	634740	10337568380	00	0.00	N	5	-1100
100	20230626	16950	17120	17500	16460	431444	7310584920	00	0.00	N	5	-400
101	20230619	17350	17870	18750	17310	780813	14135871170	00	0.00	N	5	-400
102	20230612	17750	17750	17960	17220	494270	8712581480	00	0.00	N	2	40
103	20230605	17710	17130	18070	17130	597032	10610741340	00	0.00	N	2	600
104	20230530	17110	17210	17330	16960	223861	3838465480	00	0.00	N	5	-10
105	20230522	17120	17400	17720	17020	313106	5430455340	00	0.00	N	5	-310
106	20230515	17430	16870	17580	16590	547677	9412580290	00	0.00	N	2	470
107	20230508	16960	16990	17350	16620	373373	6341047020	00	0.00	N	2	30
108	20230502	16930	16420	17100	16280	229130	3850716530	00	0.00	N	2	530
109	20230424	16400	16510	16680	16070	397840	6493029140	00	0.00	N	5	-130
110	20230417	16530	17500	17600	16370	800905	13679833790	00	0.00	N	5	-960
111	20230410	17490	17730	17970	17080	652062	11308379390	00	0.00	N	5	-240
112	20230403	17730	18600	18610	17620	491444	8853781950	00	0.00	N	5	-720
113	20230327	18450	18010	18550	17560	553411	10040104840	00	0.00	N	2	440
114	20230320	18010	20300	20300	17850	703182	12981467380	00	0.00	N	5	-1190
115	20230313	19200	19010	19630	17700	626264	11642574530	00	0.00	N	5	-120
116	20230306	19320	20850	20950	19290	571633	11438758210	00	0.00	N	5	-1480
117	20230227	20800	19420	21300	19020	685318	14021367840	00	0.00	N	2	1200
118	20230220	19600	20700	21000	19470	649263	13068101010	00	0.00	N	5	-1100
119	20230213	20700	20850	21200	20250	744471	15480538450	00	0.00	N	5	-150
120	20230206	20850	20300	21350	20000	912782	18995067150	00	0.00	N	2	500
121	20230130	20350	20800	21050	19900	695919	14227129570	00	0.00	N	5	-400
122	20230125	20750	21700	21800	20400	704136	14678939100	00	0.00	N	5	-600
123	20230116	21350	18600	21600	18500	1744855	35916666850	00	0.00	N	2	2700
124	20230109	18650	18900	19250	18050	828426	15432233550	00	0.00	N	2	200
125	20230102	18450	16600	18850	15950	1373197	24395504000	00	0.00	N	2	1400
126	20221226	17050	16600	17850	16200	643321	11112409500	00	0.00	N	2	350
127	20221219	16700	15950	16900	15500	467735	7655721850	00	0.00	N	2	700
128	20221212	16000	17050	17150	15900	409537	6785456900	00	0.00	N	5	-1200
129	20221205	17200	16700	17900	16650	688441	11816081100	00	0.00	N	2	500
130	20221128	16700	15800	17450	15100	420623	6877139100	00	0.00	N	2	800
131	20221121	15900	15550	16150	15000	238267	3682535750	00	0.00	N	2	350
132	20221114	15550	16150	16750	15550	381833	6202683850	00	0.00	N	5	-700
133	20221107	16250	15150	16350	14950	525003	8154864800	00	0.00	N	2	1050
134	20221031	15200	15250	15350	14400	336793	5017085650	00	0.00	N	2	250
135	20221024	14950	15500	15850	14450	303103	4575573250	00	0.00	N	5	-250
136	20221017	15200	15850	16600	15100	279776	4441727500	00	0.00	N	5	-1000
137	20221011	16200	17700	17700	15700	293735	4831886100	00	0.00	N	5	-1500
138	20221004	17700	18050	18800	17650	285406	5165938500	00	0.00	N	2	150
139	20220926	17550	18500	19400	17150	604205	10972180600	00	0.00	N	5	-650
140	20220919	18200	19100	19750	18000	629459	11939863050	00	0.00	N	5	-750
141	20220913	18950	17800	19050	17650	526859	9681246900	00	0.00	N	2	1400
142	20220905	17550	17750	18100	17000	352607	6222733050	00	0.00	N	5	-250
143	20220829	17800	16350	18400	16050	852683	15164549100	00	0.00	N	2	950
144	20220822	16850	15850	17350	15200	559944	9283637900	00	0.00	N	2	1000
145	20220816	15850	16300	16400	15550	209700	3365934800	00	0.00	N	5	-300
146	20220808	16150	15650	16300	15450	271015	4306217800	00	0.00	N	2	350
147	20220801	15800	15250	15850	14950	377928	5816579500	00	0.00	N	2	700
148	20220725	15100	15050	15300	14600	294302	4386484550	00	0.00	N	2	50
149	20220718	15050	15150	15650	14750	261311	3962266750	00	0.00	N	2	150
150	20220711	14900	15650	15750	14350	507636	7569481900	00	0.00	N	5	-750
151	20220704	15650	15700	16050	15100	538551	8416175600	00	0.00	N	2	100
152	20220627	15550	15600	16650	15250	493322	7924119800	00	0.00	N	2	200
153	20220620	15350	18450	18500	15000	910453	14929132850	00	0.00	N	5	-3100
154	20220613	18450	19950	19950	18100	588881	11231125950	00	0.00	N	5	-2000
155	20220607	20450	21750	21750	20250	308039	6434250650	00	0.00	N	5	-1000
156	20220530	21450	21500	21600	20650	489700	10360868250	00	0.00	N	2	650
157	20220523	20800	19750	20800	19700	550790	11145682700	00	0.00	N	2	800
158	20220516	20000	20550	20850	19400	610953	12292524650	00	0.00	N	5	-350
159	20220509	20350	21450	21450	19600	875061	17784738300	00	0.00	N	5	-1000
160	20220502	21350	22750	22850	20700	615357	13337526700	00	0.00	N	5	-1400
161	20220425	22750	23000	23000	21550	687563	15337222200	00	0.00	N	5	-500
162	20220418	23250	24250	24650	23050	659698	15627431500	00	0.00	N	5	-900
163	20220411	24150	25200	25250	23250	885125	21294335500	00	0.00	N	5	-1100
164	20220404	25250	24550	26100	24200	1576494	39676250650	00	0.00	N	2	1150
165	20220328	24100	23100	24400	22450	973980	22909061450	00	0.00	N	2	950
166	20220321	23150	23450	24050	22100	1160718	26904275550	00	0.00	N	3	0
167	20220314	23150	23250	23950	21600	1748733	39826546950	00	0.00	N	2	350
168	20220307	22800	23600	23950	17200	5900841	119266042250	00	0.00	N	5	-1350
169	20220228	24150	23800	24600	23550	630085	15259715850	00	0.00	N	2	250
170	20220221	23900	24500	25050	23050	949635	22744176550	00	0.00	N	5	-850
171	20220214	24750	23600	25400	22600	1349300	32715978650	00	0.00	N	2	400
172	20220207	24350	23900	25250	23350	2176288	53136812850	00	0.00	N	2	500
173	20220203	23850	20900	23950	20900	823069	18445151500	00	0.00	N	2	3200
174	20220124	20650	21050	21150	19450	573478	11526024450	00	0.00	N	5	-500
175	20220117	21150	21800	21900	20100	547326	11371968850	00	0.00	N	5	-650
176	20220110	21800	21950	22550	20450	863206	18531903400	00	0.00	N	5	-150
177	20220103	21950	21850	22500	21350	435224	9494642200	00	0.00	N	2	100
178	20211227	21850	21600	22550	21200	437914	9613880400	00	0.00	N	2	150
179	20211220	21700	20600	21850	20000	509762	10695940700	00	0.00	N	2	1000
180	20211213	20700	21900	21900	20400	481913	10151289400	00	0.00	N	5	-1300
181	20211206	22000	20100	22350	19800	939738	20129301200	00	0.00	N	2	1750
182	20211129	20250	18900	21200	18850	1277807	25313306500	00	0.00	N	5	-450
183	20211122	20700	22400	23400	20500	860218	18812511500	00	0.00	N	5	-2050
184	20211115	22750	23650	23900	21850	952660	21761777900	00	0.00	N	5	-1100
185	20211108	23850	24850	25500	23400	942961	22950580150	00	0.00	N	2	150
186	20211101	23700	26000	26400	23400	1320394	32622702250	00	0.00	N	5	-2100
187	20211025	25800	25500	27200	25350	1533919	40496089250	00	0.00	N	2	750
188	20211018	25050	26850	27300	24950	1216417	31583030900	00	0.00	N	5	-1500
189	20211012	26550	26000	27200	25650	980762	26070473950	00	0.00	N	2	400
190	20211005	26150	27850	28700	25650	1692271	45780429300	00	0.00	N	5	-1150
191	20210927	27300	28100	28700	26800	1301870	36113059450	00	0.00	N	5	-1200
192	20210923	28500	27250	29300	26700	1160236	33070084800	00	0.00	N	2	1150
193	20210913	27350	25550	27550	25100	2157964	58059869550	00	0.00	N	2	1500
194	20210906	25850	24750	26500	24350	1363277	34837979950	00	0.00	N	2	950
195	20210830	24900	24750	25650	24550	1021890	25601391900	00	0.00	N	2	600
196	20210823	24300	21950	24850	21700	1159292	27504555500	00	0.00	N	2	2500
197	20210817	21800	23300	23950	21400	1094112	24401080250	00	0.00	N	5	-1800
198	20210809	23600	25150	25400	23450	1281318	31188335850	00	0.00	N	5	-1900
199	20210802	25500	24450	26100	23800	1481740	37191600500	00	0.00	N	2	1000
200	20210726	24500	24600	24750	23900	740308	17954350300	00	0.00	N	5	-100
201	20210719	24600	24600	25350	23400	1648562	40406305000	00	0.00	N	5	-350
202	20210712	24950	24500	25150	24150	874558	21543711450	00	0.00	N	2	450