KissMeData/230240/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	16960	18780	19570	15920	606513	10613785425	00	0.00	N	5	-1820
3	20250507	18780	18590	19050	18200	125634	2337580290	00	0.00	N	2	120
4	20250428	18660	18150	19050	17420	318067	5830480045	00	0.00	N	2	540
5	20250421	18120	19170	19170	17340	332767	6033360160	00	0.00	N	5	-750
6	20250414	18870	18760	19920	17490	671691	12539560190	00	0.00	N	2	180
7	20250407	18690	19810	20400	18150	681167	12989189450	00	0.00	N	5	-2010
8	20250331	20700	19550	21150	19160	398503	8013074955	00	0.00	N	2	400
9	20250324	20300	22750	23650	19940	487911	10581185905	00	0.00	N	5	-2450
10	20250317	22750	22900	23300	20800	642727	14147364100	00	0.00	N	2	300
11	20250310	22450	21900	24200	21700	644939	15016881225	00	0.00	N	2	450
12	20250304	22000	19550	23050	19080	734010	15967585910	00	0.00	N	2	2450
13	20250224	19550	21400	21700	19370	1185934	24029163290	00	0.00	N	5	-2450
14	20250217	22000	25150	25300	21600	1063986	24612860750	00	0.00	N	5	-3050
15	20250210	25050	25700	26550	23350	1208186	30107452700	00	0.00	N	5	-850
16	20250203	25900	21500	26100	19650	1617451	38189067540	00	0.00	N	2	4100
17	20250131	21800	23000	23100	20750	307566	6724860150	00	0.00	N	5	-1150
18	20250120	22950	19780	23500	19350	1438129	31349080860	00	0.00	N	2	3180
19	20250113	19770	16800	20200	16500	901248	16904508230	00	0.00	N	2	2790
20	20250106	16980	18620	19200	15810	1274773	22198331800	00	0.00	N	5	-1630
21	20241230	18610	17310	18830	16400	641966	11428617490	00	0.00	N	2	1300
22	20241223	17310	15090	17950	15090	977800	16417389260	00	0.00	N	2	2350
23	20241216	14960	15710	16250	14570	792102	12218036880	00	0.00	N	5	-720
24	20241209	15680	11680	15950	11100	1350245	19299900040	00	0.00	N	2	3650
25	20241202	12030	12160	12860	11480	458509	5599932410	00	0.00	N	5	-290
26	20241125	12320	9400	12700	9390	784152	9172755810	00	0.00	N	2	2850
27	20241118	9470	9320	10050	8750	207428	1988003410	00	0.00	N	2	310
28	20241111	9160	9070	9480	7680	305542	2627457940	00	0.00	N	2	100
29	20241104	9060	9350	9680	8450	180691	1628575780	00	0.00	N	5	-430
30	20241028	9490	9980	10000	9370	72777	704351270	00	0.00	N	5	-450
31	20241021	9940	9980	10940	9250	421892	4309956630	00	0.00	N	5	-40
32	20241014	9980	9440	10890	9260	283266	2844023120	00	0.00	N	2	540
33	20241007	9440	8980	9830	8800	119688	1135955000	00	0.00	N	2	480
34	20240930	8960	9020	9200	8710	32869	293231260	00	0.00	N	5	-150
35	20240923	9110	8390	9500	8330	149637	1332828720	00	0.00	N	2	720
36	20240919	8390	8110	8450	7860	75430	610919460	00	0.00	N	2	280
37	20240909	8110	7200	8730	7200	229310	1844566080	00	0.00	N	2	650
38	20240902	7460	8700	8700	7280	268023	2099521320	00	0.00	N	5	-1250
39	20240826	8710	9150	9220	8210	187450	1630392870	00	0.00	N	5	-510
40	20240819	9220	9620	9930	9080	149668	1420530970	00	0.00	N	5	-400
41	20240812	9620	9620	9870	9260	109739	1055720850	00	0.00	N	5	-10
42	20240805	9630	10650	10990	8780	600474	5743214950	00	0.00	N	5	-1470
43	20240729	11100	12290	12360	10790	289896	3351252710	00	0.00	N	5	-1270
44	20240722	12370	13620	13890	12110	172922	2208301730	00	0.00	N	5	-1340
45	20240715	13710	14480	14790	13470	132060	1861145060	00	0.00	N	5	-750
46	20240708	14460	14100	14920	14050	122827	1785686000	00	0.00	N	2	370
47	20240701	14090	14560	14740	13890	166799	2396380690	00	0.00	N	5	-470
48	20240624	14560	13420	14630	13300	234503	3293091500	00	0.00	N	2	1030
49	20240617	13530	13650	13960	13230	152740	2071628550	00	0.00	N	5	-20
50	20240610	13550	14370	14380	13550	496535	6959059280	00	0.00	N	5	-820
51	20240603	14370	14590	14900	14240	110057	1594764660	00	0.00	N	5	-220
52	20240527	14590	14920	15040	14400	139786	2055538130	00	0.00	N	5	-160
53	20240520	14750	15100	15200	14610	169807	2521675760	00	0.00	N	5	-220
54	20240513	14970	15510	15610	14500	225512	3370513050	00	0.00	N	5	-470
55	20240507	15440	16000	16040	14530	142507	2222965790	00	0.00	N	5	-460
56	20240429	15900	14960	16010	14770	227622	3528988270	00	0.00	N	2	940
57	20240422	14960	13790	15200	13550	273033	3965845390	00	0.00	N	2	1170
58	20240415	13790	13200	13790	12820	273082	3623261700	00	0.00	N	2	370
59	20240408	13420	14180	14330	13420	235192	3210054010	00	0.00	N	5	-760
60	20240401	14180	15040	15100	14110	241656	3488395840	00	0.00	N	5	-690
61	20240325	14870	14790	15370	14370	326437	4851774290	00	0.00	N	5	-60
62	20240318	14930	14390	15500	13910	484411	7069944750	00	0.00	N	2	550
63	20240311	14380	14750	14840	13890	292580	4229035570	00	0.00	N	5	-320
64	20240304	14700	15420	15680	14520	327491	4874642000	00	0.00	N	5	-800
65	20240226	15500	16910	17040	15420	482936	7740297340	00	0.00	N	5	-1480
66	20240219	16980	17410	17800	16810	325866	5621932090	00	0.00	N	5	-380
67	20240213	17360	17100	18040	17030	373444	6536444560	00	0.00	N	2	340
68	20240205	17020	17330	17450	16850	186656	3188385530	00	0.00	N	5	-400
69	20240129	17420	18500	18500	16710	479353	8316052520	00	0.00	N	5	-920
70	20240122	18340	19300	19880	17550	854975	16049998840	00	0.00	N	5	-420
71	20240115	18760	17590	19440	17480	1171444	21844495330	00	0.00	N	2	1170
72	20240108	17590	16740	18600	16630	906663	16216818920	00	0.00	N	2	850
73	20240102	16740	17500	17770	16650	349561	6004411580	00	0.00	N	5	-650
74	20231226	17390	17520	17570	16900	260547	4467038690	00	0.00	N	5	-120
75	20231218	17510	18620	18860	17470	452613	8182632860	00	0.00	N	5	-950
76	20231211	18460	18540	19340	18410	415282	7785186440	00	0.00	N	5	-40
77	20231204	18500	18990	18990	17950	368069	6776173890	00	0.00	N	5	-430
78	20231127	18930	19780	19790	18540	467620	8830203370	00	0.00	N	5	-760
79	20231120	19690	19650	20700	19480	456439	9172493850	00	0.00	N	2	40
80	20231113	19650	21400	21450	19350	622969	12511323600	00	0.00	N	5	-1400
81	20231106	21050	20150	21650	19710	609156	12477884330	00	0.00	N	2	1430
82	20231030	19620	18750	19630	18150	384264	7299480280	00	0.00	N	2	1030
83	20231023	18590	18000	19220	17900	399157	7397125770	00	0.00	N	2	260
84	20231016	18330	20150	20150	17680	907798	17162549280	00	0.00	N	5	-1870
85	20231010	20200	20700	21750	19350	586584	11808846730	00	0.00	N	5	-500
86	20231004	20700	20850	22550	20150	913335	19371268150	00	0.00	N	5	-600
87	20230925	21300	20950	22350	20450	328319	6961120000	00	0.00	N	2	100
88	20230918	21200	23800	26000	21000	2312489	54608923050	00	0.00	N	5	-3050
89	20230911	24250	23700	25300	22200	1619110	38223119850	00	0.00	N	2	600
90	20230904	23650	25300	25350	22400	1013132	23845021600	00	0.00	N	5	-2100
91	20230828	25750	24400	27250	23950	1532841	39960590700	00	0.00	N	2	1350
92	20230821	24400	26250	28350	23700	1855442	48263824000	00	0.00	N	5	-2150
93	20230814	26550	23300	27400	21200	3960331	99557757400	00	0.00	N	2	2950
94	20230807	23600	20450	23700	20400	1107959	24651283700	00	0.00	N	2	2900
95	20230731	20700	21250	21250	19470	468609	9504808200	00	0.00	N	5	-600
96	20230724	21300	21150	21700	19300	898956	18511964180	00	0.00	N	5	-50
97	20230717	21350	20350	22750	20250	1126072	24628120650	00	0.00	N	2	1050
98	20230710	20300	18890	20950	18730	649755	12840972890	00	0.00	N	2	1150
99	20230703	19150	20850	21450	18790	587489	11751770410	00	0.00	N	5	-1750
100	20230626	20900	18900	21400	18640	1128178	22815875680	00	0.00	N	2	1900
101	20230619	19000	23000	23000	18700	1791150	36995428930	00	0.00	N	5	-4050
102	20230612	23050	22600	24650	22450	1796895	42398534300	00	0.00	N	2	800
103	20230605	22250	21450	22600	21250	660343	14503486100	00	0.00	N	2	800
104	20230530	21450	23250	23900	20400	1682572	36380765050	00	0.00	N	5	-1600
105	20230522	23050	23700	24150	22900	464347	10871136950	00	0.00	N	5	-450
106	20230515	23500	23150	23600	21700	1052266	23779179500	00	0.00	N	2	150
107	20230508	23350	24400	24550	23050	761836	17982147500	00	0.00	N	5	-850
108	20230502	24200	26950	27100	23950	977286	24734288750	00	0.00	N	5	-2750
109	20230424	26950	29050	29550	26700	786973	21971643850	00	0.00	N	5	-2100
110	20230417	29050	29700	31000	28900	1059399	31719649450	00	0.00	N	5	-1750
111	20230410	30800	32650	32700	29700	1470083	45379726100	00	0.00	N	5	-2100
112	20230403	32900	31450	33900	30400	1543857	50200122450	00	0.00	N	2	1550
113	20230327	31350	30450	32200	29300	1134137	35057878850	00	0.00	N	2	900
114	20230320	30450	30400	30750	28500	860525	25399668400	00	0.00	N	2	250
115	20230313	30200	33000	33150	28000	1630103	49188404850	00	0.00	N	5	-3100
116	20230306	33300	32500	35350	32450	1195916	40441447100	00	0.00	N	2	1000
117	20230227	32300	32100	32950	31250	691608	22029117550	00	0.00	N	5	-50
118	20230220	32350	34000	34500	32000	1528327	50727774100	00	0.00	N	5	-1300
119	20230213	33650	34300	35500	33450	1111656	38388679900	00	0.00	N	5	-650
120	20230206	34300	34950	35500	33600	919208	31798395900	00	0.00	N	5	-900
121	20230130	35200	34500	36050	34000	1366914	48047115400	00	0.00	N	2	800
122	20230125	34400	33550	35650	32650	1662048	57286797150	00	0.00	N	2	700
123	20230116	33700	31200	33750	31200	1593067	51786478100	00	0.00	N	2	2400
124	20230109	31300	30800	32050	29350	3200692	99593264200	00	0.00	N	2	1250
125	20230102	30050	37000	37400	29900	2778689	89885783500	00	0.00	N	5	-6950
126	20221226	37000	37200	39800	36600	1526631	58630897650	00	0.00	N	5	-300
127	20221219	37300	38500	39800	35700	1658768	63076820800	00	0.00	N	5	-1250
128	20221212	38550	36400	39650	35450	2457949	92538653700	00	0.00	N	2	2700
129	20221205	35850	31250	36500	31250	1682545	58312579600	00	0.00	N	2	4600
130	20221128	31250	34850	35150	31250	777814	25309423550	00	0.00	N	5	-3550
131	20221121	34800	34650	35900	33200	1097679	38089451800	00	0.00	N	2	400
132	20221114	34400	31200	35000	30900	2193528	72939275350	00	0.00	N	2	3200
133	20221107	31200	30800	31450	29450	524309	16056196750	00	0.00	N	2	600
134	20221031	30600	30000	31200	29250	353884	10681656200	00	0.00	N	2	850
135	20221024	29750	32900	33200	29300	458164	14245169000	00	0.00	N	5	-2450
136	20221017	32200	29900	33200	29750	396059	12757514550	00	0.00	N	2	1400
137	20221011	30800	31800	31800	28800	429842	13013538800	00	0.00	N	5	-1500
138	20221004	32300	29250	32450	29000	317517	9837671650	00	0.00	N	2	3500
139	20220926	28800	31700	32100	27900	587948	17518400100	00	0.00	N	5	-3850
140	20220919	32650	34150	34600	31600	418868	13786660800	00	0.00	N	5	-1700
141	20220913	34350	36050	36400	33650	377377	13176174350	00	0.00	N	5	-1400
142	20220905	35750	34750	36650	33850	506857	17934095900	00	0.00	N	2	650
143	20220829	35100	33800	37100	32000	1147376	39405122850	00	0.00	N	5	-250
144	20220822	35350	36000	36300	33800	636716	22430836800	00	0.00	N	5	-1000
145	20220816	36350	34450	37850	33300	1553232	55337036600	00	0.00	N	2	1950
146	20220808	34400	32250	34650	31300	736257	24511155100	00	0.00	N	2	2150
147	20220801	32250	31050	33050	30850	430416	13800580900	00	0.00	N	2	300
148	20220725	31950	29050	32500	28950	360624	11095230800	00	0.00	N	2	2350
149	20220718	29600	28800	30500	28600	286340	8459730700	00	0.00	N	2	800
150	20220711	28800	27600	29500	26650	419577	11732254950	00	0.00	N	2	1150
151	20220704	27650	23250	28200	22400	777469	20428671450	00	0.00	N	2	4250
152	20220627	23400	25300	26350	23050	446405	11172532500	00	0.00	N	5	-1600
153	20220620	25000	26900	27450	22900	734762	18127979600	00	0.00	N	5	-1900
154	20220613	26900	29600	29600	25500	1386173	37648813250	00	0.00	N	5	-3700
155	20220607	30600	32500	33100	29550	492023	15560762350	00	0.00	N	5	-1900
156	20220530	32500	33150	33900	32050	260445	8563573850	00	0.00	N	5	-150
157	20220523	32650	34000	34050	32150	322328	10607324650	00	0.00	N	5	-1300
158	20220516	33950	35850	35850	32850	623348	21434870300	00	0.00	N	5	-1000
159	20220509	34950	33300	35000	30850	1305062	43394683000	00	0.00	N	2	2300
160	20220502	32650	32000	36150	31500	910285	31054163000	00	0.00	N	3	0
161	20220425	32650	34000	34450	32000	667731	22115571150	00	0.00	N	5	-2500
162	20220418	35150	34800	36550	33400	955884	33366908050	00	0.00	N	2	200
163	20220411	34950	37700	38300	34550	790002	28569419450	00	0.00	N	5	-3350
164	20220404	38300	39600	40250	36450	1559870	59854284300	00	0.00	N	5	-1450
165	20220328	39750	32650	39950	32100	2618332	95562080500	00	0.00	N	2	7100
166	20220321	32650	31250	32650	30450	947007	29992157750	00	0.00	N	2	2200
167	20220314	30450	28850	30800	27400	581992	17170460450	00	0.00	N	2	1600
168	20220307	28850	28850	29150	27400	235071	6652657400	00	0.00	N	5	-650
169	20220228	29500	27650	30400	26950	778202	22921380150	00	0.00	N	2	1850
170	20220221	27650	27950	29900	26700	833016	23691172400	00	0.00	N	5	-600
171	20220214	28250	26850	28500	25750	530459	14347785900	00	0.00	N	2	1150
172	20220207	27100	31150	31250	26350	1069661	30185454450	00	0.00	N	5	-3950
173	20220203	31050	30700	31650	30500	313677	9761871500	00	0.00	N	2	650
174	20220124	30400	30700	30800	28150	886943	26194172250	00	0.00	N	5	-650
175	20220117	31050	31750	33150	30150	647050	20438767150	00	0.00	N	5	-1250
176	20220110	32300	29800	33100	28700	947031	29957956900	00	0.00	N	2	2000
177	20220103	30300	33000	33800	29300	989892	30875816050	00	0.00	N	5	-2900
178	20211227	33200	30800	34450	30100	1507834	49394599150	00	0.00	N	2	2150
179	20211220	31050	32150	32350	29800	1323844	40770003250	00	0.00	N	5	-1500
180	20211213	32550	34800	35600	32150	1237110	41682064600	00	0.00	N	5	-2050
181	20211206	34600	34700	35900	31500	2795078	93995702900	00	0.00	N	5	-600
182	20211129	35200	29400	35650	29200	3426989	114375283300	00	0.00	N	2	4700
183	20211122	30500	29200	35400	28850	3379898	107079275700	00	0.00	N	2	1500
184	20211115	29000	25000	29000	24950	1934743	51580171500	00	0.00	N	2	4500
185	20211108	24500	21550	24950	21400	735166	17006121450	00	0.00	N	2	3250
186	20211101	21250	21250	22300	20850	232219	5032623500	00	0.00	N	5	-50
187	20211025	21300	21300	22000	20850	161557	3460211250	00	0.00	N	3	0
188	20211018	21300	18800	21400	18550	201293	4079485550	00	0.00	N	2	2450
189	20211012	18850	18150	18850	17600	81138	1470286600	00	0.00	N	2	350
190	20211005	18500	18550	19000	18000	161232	2968759100	00	0.00	N	5	-600
191	20210927	19100	20600	21000	19100	178569	3572654750	00	0.00	N	5	-1700
192	20210923	20800	20950	21200	20650	51408	1070584800	00	0.00	N	5	-500
193	20210913	21300	21200	21450	20550	115220	2414694450	00	0.00	N	5	-100
194	20210906	21400	21000	22250	20900	173510	3767903050	00	0.00	N	2	550
195	20210830	20850	21400	21700	20650	116091	2444748600	00	0.00	N	5	-450
196	20210823	21300	21000	22050	20400	191908	4097534550	00	0.00	N	2	1450
197	20210817	19850	21600	21900	19800	213581	4413560900	00	0.00	N	5	-1900
198	20210809	21750	23300	23450	21200	166111	3716146000	00	0.00	N	5	-1550
199	20210802	23300	22000	23450	21550	220958	4986044950	00	0.00	N	2	1000
200	20210726	22300	23850	23850	22200	129632	2942105650	00	0.00	N	5	-1250
201	20210719	23550	23750	24200	22600	267928	6235303550	00	0.00	N	5	-400
202	20210712	23950	22250	24100	22200	183725	4305759200	00	0.00	N	2	1500