KissMeData/091580/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	7240	7480	7870	7210	222068	1681893080	00	0.00	N	5	-240
3	20250507	7480	7520	7700	7430	77606	584502195	00	0.00	N	5	-30
4	20250428	7510	7700	7810	7450	91181	694899970	00	0.00	N	5	-160
5	20250421	7670	7470	7800	7300	151139	1136778935	00	0.00	N	2	130
6	20250414	7540	7260	7640	7220	137546	1027064225	00	0.00	N	2	300
7	20250407	7240	7260	7590	6590	362364	2537799375	00	0.00	N	5	-350
8	20250331	7590	7740	7770	7010	246637	1828194180	00	0.00	N	5	-220
9	20250324	7810	8520	8640	7800	271805	2244235115	00	0.00	N	5	-510
10	20250317	8320	8130	8480	7850	254313	2077999280	00	0.00	N	2	340
11	20250310	7980	8020	8150	7650	307529	2434754880	00	0.00	N	5	-70
12	20250304	8050	8140	8330	7810	311100	2495823825	00	0.00	N	5	-110
13	20250224	8160	8260	9900	8120	2533669	22670565760	00	0.00	N	5	-300
14	20250217	8460	7890	8690	7700	755269	6234814040	00	0.00	N	2	640
15	20250210	7820	6960	8020	6810	701702	5362051150	00	0.00	N	2	790
16	20250203	7030	7080	7190	6590	228450	1569994280	00	0.00	N	5	-110
17	20250131	7140	7300	7420	7140	50268	362351060	00	0.00	N	5	-230
18	20250120	7370	7700	8370	7300	553076	4279927460	00	0.00	N	5	-240
19	20250113	7610	7800	8080	7570	239789	1864714220	00	0.00	N	5	-270
20	20250106	7880	7760	8080	7700	260861	2065163590	00	0.00	N	2	120
21	20241230	7760	7320	7820	7280	126555	949212460	00	0.00	N	2	350
22	20241223	7410	7610	7980	7300	143209	1097978210	00	0.00	N	5	-200
23	20241216	7610	7640	7920	7410	319212	2456278900	00	0.00	N	5	-20
24	20241209	7630	7000	7700	6510	343560	2440276240	00	0.00	N	2	490
25	20241202	7140	7580	7840	6770	306228	2237862730	00	0.00	N	5	-430
26	20241125	7570	8240	8350	7470	322141	2563482100	00	0.00	N	5	-340
27	20241118	7910	7540	8130	7540	251203	1977773040	00	0.00	N	2	310
28	20241111	7600	9500	9600	7180	654556	5347847270	00	0.00	N	5	-1670
29	20241104	9270	10050	10360	9090	347632	3375222470	00	0.00	N	5	-750
30	20241028	10020	10010	10390	9810	184550	1867840630	00	0.00	N	5	-30
31	20241021	10050	10570	10660	9950	212727	2157730180	00	0.00	N	5	-540
32	20241014	10590	11700	11750	10390	174812	1922971760	00	0.00	N	5	-1220
33	20241007	11810	11520	12250	11520	335388	4012079340	00	0.00	N	2	490
34	20240930	11320	11910	11990	11300	71033	828101250	00	0.00	N	5	-590
35	20240923	11910	10710	11930	10650	206921	2387084000	00	0.00	N	2	1210
36	20240919	10700	10680	10890	10370	42536	453372990	00	0.00	N	5	-20
37	20240909	10720	10170	10770	9950	215780	2217880360	00	0.00	N	2	320
38	20240902	10400	11650	12220	10050	381263	4304838880	00	0.00	N	5	-1220
39	20240826	11620	11450	11850	11040	230810	2648786120	00	0.00	N	2	180
40	20240819	11440	11920	12100	11320	273217	3181262970	00	0.00	N	5	-480
41	20240812	11920	11500	12410	11500	274630	3296173260	00	0.00	N	2	390
42	20240805	11530	12410	12450	10250	781036	8727635270	00	0.00	N	5	-1110
43	20240729	12640	12720	13140	12450	287106	3658015610	00	0.00	N	5	-200
44	20240722	12840	14230	14230	12670	445376	5858105070	00	0.00	N	5	-1360
45	20240715	14200	14390	15790	13510	778438	11387608440	00	0.00	N	5	-180
46	20240708	14380	14760	15080	14330	260225	3798401920	00	0.00	N	5	-340
47	20240701	14720	15010	15280	14600	308955	4589656700	00	0.00	N	5	-290
48	20240624	15010	14970	15920	14660	351786	5353137780	00	0.00	N	5	-50
49	20240617	15060	15840	16060	15010	318899	4958646920	00	0.00	N	5	-790
50	20240610	15850	15800	17150	15770	900864	14734106440	00	0.00	N	2	190
51	20240603	15660	14480	16050	14480	447523	6923501920	00	0.00	N	2	1190
52	20240527	14470	14610	15060	14000	354832	5185130730	00	0.00	N	5	-190
53	20240520	14660	15390	15470	14540	491397	7310632170	00	0.00	N	5	-770
54	20240513	15430	15750	15970	15380	301111	4720670250	00	0.00	N	5	-400
55	20240507	15830	16310	16390	15650	239401	3837574560	00	0.00	N	5	-390
56	20240429	16220	16020	16680	15960	275057	4456304190	00	0.00	N	2	220
57	20240422	16000	15970	16750	15860	407474	6605936270	00	0.00	N	2	20
58	20240415	15980	15980	16700	15310	628730	9924436090	00	0.00	N	5	-340
59	20240408	16320	16940	17000	16190	422991	7013344540	00	0.00	N	5	-680
60	20240401	17000	18720	18720	16950	905249	16033460720	00	0.00	N	5	-1710
61	20240325	18710	19170	19930	18610	1383254	26680612900	00	0.00	N	5	-460
62	20240318	19170	18500	20700	18240	2602689	50886699500	00	0.00	N	2	950
63	20240311	18220	18180	19930	17710	4810514	91016273280	00	0.00	N	5	-170
64	20240304	18390	16090	19440	15810	5571888	101722102460	00	0.00	N	2	2340
65	20240226	16050	16420	16490	15840	249383	4020245390	00	0.00	N	5	-370
66	20240219	16420	16530	17240	16160	809215	13565633910	00	0.00	N	5	-110
67	20240213	16530	15800	16690	15610	481208	7784738740	00	0.00	N	2	930
68	20240205	15600	15600	15870	15010	304393	4716984540	00	0.00	N	5	-20
69	20240129	15620	15480	15720	14880	396381	6093102750	00	0.00	N	2	140
70	20240122	15480	15350	16200	14750	646306	9993565400	00	0.00	N	2	240
71	20240115	15240	14920	15440	14360	486171	7233854170	00	0.00	N	2	160
72	20240108	15080	15640	15690	15030	343686	5267615210	00	0.00	N	5	-470
73	20240102	15550	15820	15850	15270	337985	5261163340	00	0.00	N	5	-270
74	20231226	15820	15800	15920	15340	377158	5864431880	00	0.00	N	2	220
75	20231218	15600	16420	16500	15500	550147	8802531190	00	0.00	N	5	-700
76	20231211	16300	16270	16640	15920	485560	7891750880	00	0.00	N	2	60
77	20231204	16240	17990	18450	15930	763100	13056139150	00	0.00	N	5	-900
78	20231127	17140	17470	17770	16870	536515	9293536580	00	0.00	N	5	-280
79	20231120	17420	17050	17570	16900	477291	8205651240	00	0.00	N	2	370
80	20231113	17050	15190	17800	14870	1380164	23370852950	00	0.00	N	2	2030
81	20231106	15020	15850	16470	15020	525151	8330703770	00	0.00	N	5	-370
82	20231030	15390	14530	15510	13850	338839	4965914730	00	0.00	N	2	580
83	20231023	14810	14800	15880	14350	466304	7024434130	00	0.00	N	5	-140
84	20231016	14950	15640	16610	14610	433416	6761314320	00	0.00	N	5	-860
85	20231010	15810	15520	16290	15310	305609	4864849810	00	0.00	N	2	290
86	20231004	15520	14810	15660	14400	321247	4817450180	00	0.00	N	2	270
87	20230925	15250	15280	15470	14540	300820	4494949990	00	0.00	N	5	-200
88	20230918	15450	15970	16200	15200	425704	6663780750	00	0.00	N	5	-520
89	20230911	15970	16670	16690	15380	548304	8759201450	00	0.00	N	5	-680
90	20230904	16650	16790	18080	16470	994061	17201031000	00	0.00	N	2	70
91	20230828	16580	16350	17260	16200	485409	8130271720	00	0.00	N	2	340
92	20230821	16240	16750	17230	16210	426416	7106519150	00	0.00	N	5	-740
93	20230814	16980	18030	18030	16610	551812	9540297180	00	0.00	N	5	-1050
94	20230807	18030	18700	18700	17600	706313	12654717400	00	0.00	N	5	-670
95	20230731	18700	19350	20200	18570	990998	19174591090	00	0.00	N	5	-550
96	20230724	19250	20750	22500	18480	3976091	82580954700	00	0.00	N	5	-1450
97	20230717	20700	20500	21550	20050	1849291	38587078800	00	0.00	N	2	200
98	20230710	20500	19520	20950	18950	1547524	31334613000	00	0.00	N	2	980
99	20230703	19520	19000	20400	18980	1007185	19985350940	00	0.00	N	2	720
100	20230626	18800	19300	19430	18260	915042	17224263400	00	0.00	N	5	-640
101	20230619	19440	20550	20600	19290	913778	18274691580	00	0.00	N	5	-1110
102	20230612	20550	20550	21700	20000	2412156	50138580950	00	0.00	N	2	200
103	20230605	20350	19600	20350	19020	1456633	28688825980	00	0.00	N	2	790
104	20230530	19560	19490	19590	18840	1028108	19799850540	00	0.00	N	2	240
105	20230522	19320	19220	21650	18840	3068466	61525084570	00	0.00	N	2	140
106	20230515	19180	20350	20350	18200	2491242	47689964520	00	0.00	N	5	-1170
107	20230508	20350	22200	22200	20200	1913115	39769451500	00	0.00	N	5	-1500
108	20230502	21850	22950	23550	21450	1057977	23664800500	00	0.00	N	5	-1050
109	20230424	22900	24900	25550	22550	2805846	66369196650	00	0.00	N	5	-1950
110	20230417	24850	26400	29500	24650	7121274	196841191900	00	0.00	N	5	-1800
111	20230410	26650	24650	29400	24400	14336885	385842253050	00	0.00	N	2	2200
112	20230403	24450	23250	27400	22150	8581902	212673014800	00	0.00	N	2	1550
113	20230327	22900	23850	25850	22350	5046531	123079968950	00	0.00	N	5	-300
114	20230320	23200	21750	26150	21600	5810386	140856570600	00	0.00	N	2	750
115	20230313	22450	24500	24800	21800	4602071	106878856950	00	0.00	N	5	-2450
116	20230306	24900	24600	28000	23000	12718244	326084635300	00	0.00	N	2	2300
117	20230227	22600	17550	22600	17210	7493012	159650057770	00	0.00	N	2	4910
118	20230220	17690	18390	18570	17380	1071956	19272067580	00	0.00	N	5	-660
119	20230213	18350	18950	19440	17920	1845505	34408570650	00	0.00	N	5	-450
120	20230206	18800	17660	19430	17590	2032932	37982976310	00	0.00	N	2	1100
121	20230130	17700	16840	17950	16500	1637273	28583060370	00	0.00	N	2	1130
122	20230125	16570	15950	16950	15810	637137	10523660580	00	0.00	N	2	820
123	20230116	15750	15650	15850	15250	413620	6434545250	00	0.00	N	2	200
124	20230109	15550	15100	15950	14950	456287	7098850400	00	0.00	N	2	600
125	20230102	14950	15100	15650	14000	961741	14161815550	00	0.00	N	2	50
126	20221226	14900	15100	15800	14600	635243	9642299150	00	0.00	N	5	-350
127	20221219	15250	17100	17300	15050	1011785	16114760650	00	0.00	N	5	-1600
128	20221212	16850	16600	17150	16400	588107	9900770500	00	0.00	N	2	150
129	20221205	16700	19650	19750	16250	1821552	31948832100	00	0.00	N	5	-2800
130	20221128	19500	20100	20550	19050	1385132	27370933950	00	0.00	N	5	-650
131	20221121	20150	18900	20250	18350	1777942	34459131650	00	0.00	N	2	1100
132	20221114	19050	16950	19800	16750	5320894	101407042950	00	0.00	N	2	2300
133	20221107	16750	16550	17100	16050	609722	10075526800	00	0.00	N	2	200
134	20221031	16550	16850	16850	15700	781856	12780469600	00	0.00	N	2	50
135	20221024	16500	16100	17050	15350	1649776	26764585550	00	0.00	N	2	600
136	20221017	15900	13450	16100	13350	1822750	27964689450	00	0.00	N	2	2150
137	20221011	13750	13850	13950	13150	629162	8567784750	00	0.00	N	5	-600
138	20221004	14350	14050	14750	13800	612777	8747994650	00	0.00	N	2	450
139	20220926	13900	15900	15900	13400	1301427	18846509350	00	0.00	N	5	-2400
140	20220919	16300	17200	17350	15700	677083	11176380450	00	0.00	N	5	-750
141	20220913	17050	16850	17550	16100	877483	14956185450	00	0.00	N	2	650
142	20220905	16400	16650	16850	15900	588448	9617370500	00	0.00	N	5	-350
143	20220829	16750	16750	17900	16650	899093	15482858450	00	0.00	N	5	-500
144	20220822	17250	16600	17600	16300	874223	14892886050	00	0.00	N	2	450
145	20220816	16800	18600	18950	16650	1479881	26102338150	00	0.00	N	5	-1700
146	20220808	18500	17750	19350	17750	2152528	40526438250	00	0.00	N	2	500
147	20220801	18000	17950	18600	17500	1141787	20533725900	00	0.00	N	2	100
148	20220725	17900	17950	18600	17450	1640165	29541659500	00	0.00	N	5	-300
149	20220718	18200	16800	18700	16300	2913813	51990921150	00	0.00	N	2	1600
150	20220711	16600	15950	17000	14900	1456982	23570228000	00	0.00	N	2	700
151	20220704	15900	15400	16500	14650	1347091	21256179250	00	0.00	N	2	600
152	20220627	15300	16250	17950	15100	2791296	46311368750	00	0.00	N	5	-750
153	20220620	16050	15800	16150	13900	2273453	34825094150	00	0.00	N	2	600
154	20220613	15450	14650	15650	13700	1962044	29229922200	00	0.00	N	2	300
155	20220607	15150	15750	15800	15150	326259	5009280750	00	0.00	N	5	-700
156	20220530	15850	16650	16900	15600	561307	9053771300	00	0.00	N	5	-550
157	20220523	16400	17250	18650	16200	1728866	29928953950	00	0.00	N	5	-750
158	20220516	17150	16050	18050	15850	2007873	34670845650	00	0.00	N	2	1150
159	20220509	16000	15850	16100	14850	632384	9821208050	00	0.00	N	3	0
160	20220502	16000	16450	16800	15900	434183	7079039500	00	0.00	N	5	-700
161	20220425	16700	16100	16900	14850	1120913	17903001600	00	0.00	N	2	200
162	20220418	16500	17350	17350	16200	1308043	22125902150	00	0.00	N	5	-900
163	20220411	17400	16150	17550	15250	2978506	50377949900	00	0.00	N	2	1250
164	20220404	16150	15200	16150	15000	824410	12899758400	00	0.00	N	2	800
165	20220328	15350	14450	15850	14050	535380	8108730450	00	0.00	N	2	900
166	20220321	14450	14350	15000	14100	385466	5583499050	00	0.00	N	2	450
167	20220314	14000	13050	14000	12800	365080	4916737600	00	0.00	N	2	1000
168	20220307	13000	14250	14400	12950	572536	7752578250	00	0.00	N	5	-1550
169	20220228	14550	14450	14900	14250	177345	2598025450	00	0.00	N	3	0
170	20220221	14550	14550	15050	14100	266950	3893110700	00	0.00	N	5	-300
171	20220214	14850	14400	14900	13600	452854	6476336200	00	0.00	N	2	600
172	20220207	14250	14900	15200	14100	324848	4752453950	00	0.00	N	5	-650
173	20220203	14900	14750	15100	14450	130995	1943482000	00	0.00	N	2	350
174	20220124	14550	15300	15400	13750	703278	10256102100	00	0.00	N	5	-850
175	20220117	15400	17150	17350	15200	1528775	24905251200	00	0.00	N	5	-1600
176	20220110	17000	16850	17400	15550	1656160	27617264500	00	0.00	N	2	400
177	20220103	16600	15600	17050	15100	1634958	26529316000	00	0.00	N	2	1000
178	20211227	15600	15200	15750	14850	449587	6894734150	00	0.00	N	2	600
179	20211220	15000	14900	15100	14350	409459	6013249800	00	0.00	N	5	-100
180	20211213	15100	14750	15950	14750	827942	12631050300	00	0.00	N	2	350
181	20211206	14750	15150	15800	14750	542755	8264134550	00	0.00	N	5	-600
182	20211129	15350	15200	15700	14250	901578	13458848300	00	0.00	N	5	-550
183	20211122	15900	17100	17200	15600	709804	11594901250	00	0.00	N	5	-1100
184	20211115	17000	15850	17250	15800	1110854	18411798050	00	0.00	N	2	1100
185	20211108	15900	16500	16900	15150	1207773	19132405550	00	0.00	N	5	-650
186	20211101	16550	16950	17300	16400	1009717	16932687350	00	0.00	N	5	-450
187	20211025	17000	17900	18250	16700	1589432	27569982750	00	0.00	N	5	-1050
188	20211018	18050	19350	20300	17800	3031776	58321825400	00	0.00	N	5	-1100
189	20211012	19150	17950	19750	17750	2818894	53513237450	00	0.00	N	2	950
190	20211005	18200	18300	19450	17400	3283367	60406204400	00	0.00	N	5	-700
191	20210927	18900	17150	21550	17050	17087642	330486850400	00	0.00	N	2	2150
192	20210923	16750	16700	16950	16450	465164	7760301200	00	0.00	N	5	-300
193	20210913	17050	17150	17900	17000	2001838	34645970200	00	0.00	N	2	50
194	20210906	17000	17400	18650	16750	3179257	56162141500	00	0.00	N	5	-400
195	20210830	17400	17000	17650	16200	2290053	39123253900	00	0.00	N	2	700
196	20210823	16700	17250	17550	16500	1855947	31513945650	00	0.00	N	5	-150
197	20210817	16850	19800	19850	16200	4561091	78931310750	00	0.00	N	5	-3050
198	20210809	19900	17650	20900	17500	6768419	131848012950	00	0.00	N	2	2500
199	20210802	17400	16600	17700	15900	1334612	22509646900	00	0.00	N	2	850
200	20210726	16550	16800	17750	16350	1887474	32053735300	00	0.00	N	5	-250
201	20210719	16800	17850	18200	16550	2511529	43521919350	00	0.00	N	5	-1050
202	20210712	17850	17700	18900	16800	4288807	76732307000	00	0.00	N	2	750