KissMeData/200350/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	18900	18520	19290	18170	583041	10922268640	00	0.00	N	2	620
3	20250507	18280	16700	18700	16460	698655	12371847600	00	0.00	N	2	1590
4	20250428	16690	17200	17560	16060	545585	9201034480	00	0.00	N	5	-690
5	20250421	17380	16500	17440	16090	512317	8542181910	00	0.00	N	2	930
6	20250414	16450	15350	16680	15180	682142	10858818570	00	0.00	N	2	1230
7	20250407	15220	14500	15620	14050	965819	14210567280	00	0.00	N	2	420
8	20250331	14800	13700	14800	13060	944158	13394506485	00	0.00	N	2	1080
9	20250324	13720	13670	14520	13180	1270596	17899768805	00	0.00	N	2	320
10	20250317	13400	13750	14320	12510	986808	13477127620	00	0.00	N	5	-340
11	20250310	13740	12900	13750	12500	489286	6441085450	00	0.00	N	2	660
12	20250304	13080	13500	13730	13080	430571	5779183105	00	0.00	N	5	-560
13	20250224	13640	13290	14490	13110	1350467	18828584370	00	0.00	N	2	140
14	20250217	13500	12330	13900	12150	1792553	23627047150	00	0.00	N	2	1260
15	20250210	12240	11930	12410	11760	748213	9105533490	00	0.00	N	2	320
16	20250203	11920	11900	12310	11100	923018	10972907550	00	0.00	N	2	40
17	20250131	11880	11780	11940	11600	124599	1471142770	00	0.00	N	2	220
18	20250120	11660	12490	12720	11520	851024	10340165200	00	0.00	N	5	-740
19	20250113	12400	12440	13150	11910	1372453	16956110130	00	0.00	N	5	-130
20	20250106	12530	14530	15150	12530	4339391	60046722720	00	0.00	N	5	-1830
21	20241230	14360	17100	17350	13690	4790917	73450335080	00	0.00	N	5	-1390
22	20241223	15750	27600	28150	15750	13102162	312755943250	00	0.00	N	5	-8100
23	20241216	23850	15540	26000	15190	18521800	406004806880	00	0.00	N	2	8300
24	20241209	15550	14500	16670	11840	8508979	127283848180	00	0.00	N	2	500
25	20241202	15050	17950	19070	12500	6854382	110985331330	00	0.00	N	5	-2870
26	20241125	17920	18640	19340	15510	2926919	50849373690	00	0.00	N	5	-720
27	20241118	18640	18120	20800	17840	5263419	101941895320	00	0.00	N	2	360
28	20241111	18280	17470	18350	16310	3463776	60102598870	00	0.00	N	2	680
29	20241104	17600	14780	21750	14770	17843638	340619638050	00	0.00	N	2	2990
30	20241028	14610	13280	15490	13230	2465525	35655746180	00	0.00	N	2	1330
31	20241021	13280	13640	15540	12310	2225208	30457608010	00	0.00	N	5	-220
32	20241014	13500	13720	14450	13040	607482	8306373390	00	0.00	N	5	-300
33	20241007	13800	13410	14400	13170	438135	6051665240	00	0.00	N	2	300
34	20240930	13500	13750	13900	12620	398941	5348490180	00	0.00	N	5	-250
35	20240923	13750	11700	14170	11540	1966313	25870022930	00	0.00	N	2	2100
36	20240919	11650	11930	12720	11050	1435464	17288751830	00	0.00	N	2	1080
37	20240909	10570	9890	10700	9790	198652	2039028600	00	0.00	N	2	440
38	20240902	10130	10920	11200	10130	228302	2429833230	00	0.00	N	5	-830
39	20240826	10960	11600	11600	10600	275350	3042262650	00	0.00	N	5	-650
40	20240819	11610	11700	12160	10660	606434	7052709170	00	0.00	N	2	20
41	20240812	11590	10780	13000	10720	2043951	24523897720	00	0.00	N	2	1120
42	20240805	10470	11350	11350	9710	442695	4585691310	00	0.00	N	5	-930
43	20240729	11400	11770	12940	11400	541913	6560789190	00	0.00	N	5	-550
44	20240722	11950	12410	14600	11390	3982105	53559476540	00	0.00	N	5	-620
45	20240715	12570	13050	13660	12000	789546	10159164110	00	0.00	N	5	-630
46	20240708	13200	11280	14990	11030	4511517	62559998240	00	0.00	N	2	2100
47	20240701	11100	12900	12910	11030	561192	6675633480	00	0.00	N	5	-1690
48	20240624	12790	13700	13920	12680	708732	9340629130	00	0.00	N	5	-790
49	20240617	13580	14720	15700	13570	4313719	63490870470	00	0.00	N	5	-1000
50	20240610	14580	14000	18870	13850	17413619	289762741110	00	0.00	N	5	-60
51	20240603	14640	12850	15820	12440	7382803	109429570320	00	0.00	N	2	1790
52	20240527	12850	14000	14820	12620	758323	10208891380	00	0.00	N	5	-1140
53	20240520	13990	15350	15400	13900	702574	10380239710	00	0.00	N	5	-1010
54	20240513	15000	13010	15300	12730	1642204	24029959800	00	0.00	N	2	1990
55	20240507	13010	13400	13480	12790	208090	2728333630	00	0.00	N	5	-290
56	20240429	13300	11850	13430	11850	247797	3132409970	00	0.00	N	2	1340
57	20240422	11960	12640	12940	11900	226146	2796645570	00	0.00	N	5	-520
58	20240415	12480	13230	13330	12320	319823	4102155410	00	0.00	N	5	-930
59	20240408	13410	12980	13700	12300	510273	6616598490	00	0.00	N	2	430
60	20240401	12980	14900	14900	12620	832886	11089334190	00	0.00	N	5	-1680
61	20240325	14660	14900	15400	14200	1298470	19214068700	00	0.00	N	5	-290
62	20240318	14950	18140	19080	14420	3421110	57238051670	00	0.00	N	5	-3060
63	20240311	18010	11070	24400	11070	15724415	337347692260	00	0.00	N	2	6950
64	20240304	11060	10500	11240	9900	241254	2584341640	00	0.00	N	2	530
65	20240226	10530	10250	11200	9970	333363	3556491410	00	0.00	N	2	380
66	20240219	10150	10000	10580	9920	122120	1233323170	00	0.00	N	2	200
67	20240213	9950	9840	10040	9620	80580	796285750	00	0.00	N	2	110
68	20240205	9840	9980	10130	9820	50085	496880930	00	0.00	N	5	-240
69	20240129	10080	10200	10400	9600	152006	1503018920	00	0.00	N	5	-220
70	20240122	10300	9850	11400	9340	638548	6887337500	00	0.00	N	2	460
71	20240115	9840	10700	10700	9640	181532	1816765600	00	0.00	N	5	-590
72	20240108	10430	10870	11120	10240	247436	2667012790	00	0.00	N	5	-350
73	20240102	10780	11680	11780	10590	350913	3988716060	00	0.00	N	5	-480
74	20231226	11260	11600	11600	11090	185541	2092548840	00	0.00	N	5	-470
75	20231218	11730	12230	12750	11630	523222	6368379760	00	0.00	N	5	-590
76	20231211	12320	12500	15130	11810	5590677	77073859310	00	0.00	N	2	630
77	20231204	11690	11680	11790	10990	223313	2555325370	00	0.00	N	2	40
78	20231127	11650	11180	11650	10510	178362	1976368360	00	0.00	N	2	320
79	20231120	11330	10800	11580	10790	160695	1805900910	00	0.00	N	2	460
80	20231113	10870	10420	11500	10000	263553	2830687780	00	0.00	N	2	350
81	20231106	10520	10430	11550	9960	453681	4949367850	00	0.00	N	2	280
82	20231030	10240	9520	10920	9430	341353	3475572100	00	0.00	N	2	720
83	20231023	9520	9600	10480	9450	93670	924194960	00	0.00	N	5	-380
84	20231016	9900	11000	11490	9750	135570	1417129710	00	0.00	N	5	-1240
85	20231010	11140	10800	11620	10690	79911	891313710	00	0.00	N	2	540
86	20231004	10600	10820	11140	10300	90333	964701400	00	0.00	N	5	-710
87	20230925	11310	11430	11640	10750	82908	931106050	00	0.00	N	5	-370
88	20230918	11680	12740	12910	11360	123888	1497103630	00	0.00	N	5	-1140
89	20230911	12820	12770	13280	12330	134377	1710284500	00	0.00	N	2	50
90	20230904	12770	13810	13810	12600	159575	2089017640	00	0.00	N	5	-790
91	20230828	13560	13310	14150	13200	150305	2062331670	00	0.00	N	2	310
92	20230821	13250	13940	14560	13200	176998	2449777550	00	0.00	N	5	-870
93	20230814	14120	15150	15450	13790	186172	2696483050	00	0.00	N	5	-930
94	20230807	15050	14930	15700	14180	213324	3197607180	00	0.00	N	2	250
95	20230731	14800	14760	15200	14000	199851	2936884020	00	0.00	N	2	40
96	20230724	14760	15820	15870	13520	422923	6186201370	00	0.00	N	5	-1240
97	20230717	16000	16750	16910	15650	316591	5126959120	00	0.00	N	5	-740
98	20230710	16740	17290	17710	16470	371419	6331674540	00	0.00	N	5	-700
99	20230703	17440	20500	20800	17260	539438	10109915710	00	0.00	N	5	-2660
100	20230626	20100	20100	21050	19120	296138	5904053510	00	0.00	N	2	210
101	20230619	19890	22750	22850	19750	476296	10101488060	00	0.00	N	5	-3160
102	20230612	23050	25150	25250	21400	780239	18050900100	00	0.00	N	5	-2100
103	20230605	25150	23550	25350	22750	724528	17678545400	00	0.00	N	2	1500
104	20230530	23650	23150	24550	22250	953524	22583144500	00	0.00	N	2	450
105	20230522	23200	22100	24250	21000	1179105	26684488000	00	0.00	N	2	700
106	20230515	22500	21450	25000	19990	2363664	53096059400	00	0.00	N	2	700
107	20230508	21800	19180	22400	18850	1134000	24221128690	00	0.00	N	2	2850
108	20230502	18950	18500	19330	18500	106839	2031073350	00	0.00	N	2	200
109	20230424	18750	19860	20600	18420	407261	7842861230	00	0.00	N	5	-690
110	20230417	19440	19440	21350	19040	995164	20103040670	00	0.00	N	2	100
111	20230410	19340	18900	19570	18100	367304	6897845700	00	0.00	N	2	460
112	20230403	18880	19050	19320	18770	273321	5192773130	00	0.00	N	5	-240
113	20230327	19120	19510	21000	18860	797929	15822086980	00	0.00	N	5	-480
114	20230320	19600	19070	19700	18630	449939	8616054410	00	0.00	N	2	380
115	20230313	19220	21350	21550	18220	797586	15629632410	00	0.00	N	5	-2630
116	20230306	21850	22000	23000	20700	1632587	35975987550	00	0.00	N	2	200
117	20230227	21650	19840	21750	19450	830473	17253239160	00	0.00	N	2	1810
118	20230220	19840	19270	20100	19000	541252	10595392420	00	0.00	N	2	700
119	20230213	19140	19850	20500	19120	675860	13230899050	00	0.00	N	5	-660
120	20230206	19800	21900	21900	19730	982116	20270067980	00	0.00	N	5	-2200
121	20230130	22000	22100	22550	20500	1178728	25625991750	00	0.00	N	5	-100
122	20230125	22100	23300	23350	21950	889818	20066077250	00	0.00	N	5	-1550
123	20230116	23650	21500	26350	21100	10265547	252811201250	00	0.00	N	2	2300
124	20230109	21350	21050	21900	20600	992581	21047231500	00	0.00	N	2	400
125	20230102	20950	21050	24350	20200	3408717	76438991450	00	0.00	N	5	-250
126	20221226	21200	23300	23500	20900	1261492	28297009750	00	0.00	N	5	-2500
127	20221219	23700	26700	28300	23600	3070981	81205996100	00	0.00	N	5	-3000
128	20221212	26700	31850	33450	25850	6165115	182249911800	00	0.00	N	5	-5000
129	20221205	31700	32850	33400	29050	3379855	103575810800	00	0.00	N	5	-2050
130	20221128	33750	38900	39600	31350	7638045	257073583550	00	0.00	N	5	-4650
131	20221121	38400	24750	39450	24700	26215161	827029130950	00	0.00	N	2	15100
132	20221114	23300	23250	24100	22350	1235894	28772070100	00	0.00	N	2	50
133	20221107	23250	21900	24500	21750	1054559	24472453200	00	0.00	N	2	1700
134	20221031	21550	20600	22300	19900	422160	8893663950	00	0.00	N	2	1300
135	20221024	20250	19850	20250	18800	197021	3847162350	00	0.00	N	2	800
136	20221017	19450	19900	22450	19200	804202	16805763950	00	0.00	N	5	-750
137	20221011	20200	19800	20600	18300	214832	4215211050	00	0.00	N	5	-100
138	20221004	20300	19300	20850	19100	174616	3486784400	00	0.00	N	2	1250
139	20220926	19050	19400	19900	17000	331372	6189527250	00	0.00	N	5	-900
140	20220919	19950	20000	21000	19250	271144	5487398900	00	0.00	N	5	-150
141	20220913	20100	19700	20250	19100	156913	3119813400	00	0.00	N	2	800
142	20220905	19300	19200	19500	18350	154963	2926564700	00	0.00	N	2	200
143	20220829	19100	18850	20000	18400	353247	6795163800	00	0.00	N	5	-550
144	20220822	19650	20300	20300	18350	375798	7243199250	00	0.00	N	5	-850
145	20220816	20500	20800	21150	19200	227807	4559565600	00	0.00	N	5	-300
146	20220808	20800	19500	22200	18900	765774	16137766200	00	0.00	N	2	1300
147	20220801	19500	19800	20300	18500	345550	6708259250	00	0.00	N	5	-300
148	20220725	19800	19850	20500	18350	842148	16451988900	00	0.00	N	5	-1400
149	20220718	21200	18500	22300	18500	1563750	31968656050	00	0.00	N	2	2850
150	20220711	18350	16250	19750	16150	1170802	20964000400	00	0.00	N	2	2250
151	20220704	16100	14400	17150	14400	430123	6922346350	00	0.00	N	2	1650
152	20220627	14450	14450	15650	13900	202326	2991356150	00	0.00	N	2	50
153	20220620	14400	15150	15800	13600	146031	2128785750	00	0.00	N	5	-900
154	20220613	15300	17050	20850	14750	350740	6106640900	00	0.00	N	5	-2700
155	20220607	18000	18000	18550	17700	47950	870257000	00	0.00	N	5	-250
156	20220530	18250	18900	19600	18100	92533	1749801400	00	0.00	N	5	-550
157	20220523	18800	17400	19400	17100	154036	2844383350	00	0.00	N	2	1450
158	20220516	17350	17300	17850	16200	174652	2960431850	00	0.00	N	2	150
159	20220509	17200	18450	18700	16400	187152	3262263550	00	0.00	N	5	-1600
160	20220502	18800	19900	19900	18500	81811	1573685500	00	0.00	N	5	-1100
161	20220425	19900	21050	21150	19600	187894	3832914750	00	0.00	N	5	-1700
162	20220418	21600	23300	23350	20750	388292	8698708600	00	0.00	N	5	-1500
163	20220411	23100	20850	23900	19850	577487	12885917100	00	0.00	N	2	1900
164	20220404	21200	21900	22600	20150	339264	7329829950	00	0.00	N	5	-550
165	20220328	21750	22250	22650	21350	399604	8701018950	00	0.00	N	5	-550
166	20220321	22300	23550	23700	21050	973161	21600301650	00	0.00	N	5	-1100
167	20220314	23400	20900	24950	20900	1613902	37527076550	00	0.00	N	2	2500
168	20220307	20900	19700	25250	19000	2929584	65446973400	00	0.00	N	2	900
169	20220228	20000	16550	21250	16000	1391222	27478818100	00	0.00	N	2	3650
170	20220221	16350	16000	20350	15800	2414252	45405451000	00	0.00	N	2	150
171	20220214	16200	14850	16600	13800	192734	2948492950	00	0.00	N	2	600
172	20220207	15600	16100	17150	15400	151883	2480683150	00	0.00	N	5	-300
173	20220203	15900	15250	16450	15200	152986	2418350050	00	0.00	N	2	750
174	20220124	15150	18250	18250	14350	177469	2862359600	00	0.00	N	5	-3150
175	20220117	18300	18950	19500	17150	377755	6952915700	00	0.00	N	5	-650
176	20220110	18950	23750	23750	18450	675606	13935519350	00	0.00	N	5	-4550
177	20220103	23500	23550	25150	22800	1196025	28818063400	00	0.00	N	5	-500
178	20211227	24000	28200	30000	23650	3550994	91281033300	00	0.00	N	5	-4200
179	20211220	28200	26000	28750	25800	60253	1621263050	00	0.00	N	2	3050
180	20211213	25150	23050	25800	22750	25962	631208850	00	0.00	N	2	2350
181	20211206	22800	22800	23800	22000	10520	238015950	00	0.00	N	5	-50
182	20211129	22850	24800	24900	20500	24240	555776650	00	0.00	N	5	-2050
183	20211122	24900	28400	28400	22800	42130	1045917550	00	0.00	N	5	-2700
184	20211115	27600	25300	29700	24900	85008	2364177050	00	0.00	N	2	2300
185	20211108	25300	23950	25600	22850	36909	893837150	00	0.00	N	2	2100
186	20211101	23200	22000	24500	21950	32199	733428050	00	0.00	N	2	1200
187	20211025	22000	23950	25450	21500	41201	938003650	00	0.00	N	5	-1950
188	20211018	23950	22000	24850	22000	22880	538584500	00	0.00	N	2	2000
189	20211012	21950	23000	23000	21300	5753	125699900	00	0.00	N	5	-900
190	20211005	22850	22900	23700	22100	18622	418936450	00	0.00	N	2	100
191	20210927	22750	22900	23450	22000	10777	243532400	00	0.00	N	5	-50
192	20210923	22800	22650	23000	21700	10181	230943200	00	0.00	N	2	150
193	20210913	22650	20150	23050	17300	17098	361087150	00	0.00	N	2	1650
194	20210906	21000	22200	22450	19100	11146	235772000	00	0.00	N	5	-1300
195	20210830	22300	21050	23000	21050	22618	505833250	00	0.00	N	5	-400
196	20210823	22700	19900	22750	19350	28482	596195650	00	0.00	N	2	3200
197	20210817	19500	18700	19850	18000	10624	200427900	00	0.00	N	2	1050
198	20210809	18450	19950	19950	18000	36808	689032400	00	0.00	N	5	-1050
199	20210802	19500	21900	22000	19350	43228	867801900	00	0.00	N	5	-1450
200	20210726	20950	23450	23450	20750	46543	1002287000	00	0.00	N	5	-2300
201	20210719	23250	21450	24500	21450	23134	532339150	00	0.00	N	2	1550
202	20210712	21700	21350	21800	20500	19158	404417350	00	0.00	N	2	750