KissMeData/304100/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	32000	34500	35650	31500	1913777	64960477850	00	0.00	N	5	-1300
3	20250507	33300	30500	34400	29750	1997391	65222579400	00	0.00	N	2	3200
4	20250428	30100	32600	32850	28900	1373184	42426747800	00	0.00	N	5	-2400
5	20250421	32500	36400	36500	32150	2155350	72649380700	00	0.00	N	5	-3200
6	20250414	35700	34200	40750	33900	10328932	389975257075	00	0.00	N	2	3950
7	20250407	31750	24050	34750	23800	11884772	364104858525	00	0.00	N	2	7500
8	20250331	24250	21950	24550	20300	946387	21484929325	00	0.00	N	2	2150
9	20250324	22100	22050	23950	21300	1082586	24530652525	00	0.00	N	2	100
10	20250317	22000	25050	25600	21800	1058259	25277876600	00	0.00	N	5	-2800
11	20250310	24800	23500	25150	22500	939009	22501677975	00	0.00	N	2	600
12	20250304	24200	24500	25750	23350	769379	18783681675	00	0.00	N	5	-700
13	20250224	24900	27150	27850	24900	1362413	36187078750	00	0.00	N	5	-2950
14	20250217	27850	29400	31600	27500	2938855	87442930600	00	0.00	N	5	-1150
15	20250210	29000	34000	36950	28700	6503901	212334072600	00	0.00	N	5	-4400
16	20250203	33400	28500	35550	27550	14515714	456963884350	00	0.00	N	2	5750
17	20250131	27650	24300	28100	24000	2932867	77946527850	00	0.00	N	2	4250
18	20250120	23400	21850	25500	21550	1509592	35671819200	00	0.00	N	2	1800
19	20250113	21600	22350	23150	21500	668082	14873920450	00	0.00	N	5	-1050
20	20250106	22650	24600	25250	22500	1096028	26099834250	00	0.00	N	5	-1300
21	20241230	23950	21900	24150	21550	655745	15182901700	00	0.00	N	2	1600
22	20241223	22350	24900	25400	22000	1029145	24292861550	00	0.00	N	5	-2000
23	20241216	24350	25400	27400	24300	2185934	56560199150	00	0.00	N	5	-300
24	20241209	24650	22600	25950	21650	2113972	50151536950	00	0.00	N	2	800
25	20241202	23850	26400	26750	22500	2079068	51441921150	00	0.00	N	5	-2650
26	20241125	26500	23550	28500	22750	4084077	105774338450	00	0.00	N	2	3500
27	20241118	23000	19020	24000	19020	3137747	69359275320	00	0.00	N	2	4100
28	20241111	18900	22200	22500	17360	1707222	34056925890	00	0.00	N	5	-3000
29	20241104	21900	16470	22300	16420	4488022	93251305230	00	0.00	N	2	5430
30	20241028	16470	17800	18100	16210	336058	5743414220	00	0.00	N	5	-1320
31	20241021	17790	18880	20350	17680	550160	10601958890	00	0.00	N	5	-1200
32	20241014	18990	19750	20800	18270	898018	17760496730	00	0.00	N	5	-660
33	20241007	19650	16900	19770	16400	957897	17636651790	00	0.00	N	2	3450
34	20240930	16200	16650	16650	15100	243302	3866007250	00	0.00	N	5	-280
35	20240923	16480	14620	17040	14420	346060	5522244720	00	0.00	N	2	1810
36	20240919	14670	14830	14970	14180	78628	1144825690	00	0.00	N	5	-220
37	20240909	14890	13100	15480	12760	445515	6434390170	00	0.00	N	2	1790
38	20240902	13100	14470	14480	13080	257817	3499109250	00	0.00	N	5	-1120
39	20240826	14220	14260	16190	13620	768560	11449495070	00	0.00	N	5	-40
40	20240819	14260	14450	14730	13780	221305	3180418520	00	0.00	N	2	20
41	20240812	14240	13350	14450	13350	197067	2777090740	00	0.00	N	2	770
42	20240805	13470	15300	15440	12340	508754	6909211360	00	0.00	N	5	-2230
43	20240729	15700	16490	17200	15690	263937	4302287400	00	0.00	N	5	-800
44	20240722	16500	18060	18060	16010	260147	4432446130	00	0.00	N	5	-1560
45	20240715	18060	19300	19370	17540	259449	4739712180	00	0.00	N	5	-1200
46	20240708	19260	18680	19850	18680	272984	5297377330	00	0.00	N	2	680
47	20240701	18580	19140	19730	18010	313841	5905471360	00	0.00	N	5	-630
48	20240624	19210	20600	20700	18500	428309	8296465150	00	0.00	N	5	-1390
49	20240617	20600	22200	22200	20550	356055	7498053550	00	0.00	N	5	-1400
50	20240610	22000	21900	22900	21450	402997	8952892650	00	0.00	N	5	-50
51	20240603	22050	22750	23100	22000	250218	5609410250	00	0.00	N	5	-850
52	20240527	22900	22800	24700	22250	492834	11430493900	00	0.00	N	3	0
53	20240520	22900	24400	24500	22800	309659	7296868950	00	0.00	N	5	-1500
54	20240513	24400	24250	25450	23600	430131	10647958450	00	0.00	N	2	450
55	20240507	23950	25000	25300	23700	387625	9541482700	00	0.00	N	5	-600
56	20240429	24550	23300	25000	23050	414514	10054056650	00	0.00	N	2	1600
57	20240422	22950	23150	23900	21550	702414	16012106900	00	0.00	N	5	-550
58	20240415	23500	24650	25150	22600	705532	16749781150	00	0.00	N	5	-1450
59	20240408	24950	25600	25900	23750	468460	11578022000	00	0.00	N	5	-700
60	20240401	25650	26900	27900	24650	788425	20539659300	00	0.00	N	5	-1250
61	20240325	26900	27500	29450	25950	2085147	57166341600	00	0.00	N	5	-750
62	20240318	27650	29250	29300	26600	3700362	104070194900	00	0.00	N	5	-2150
63	20240311	29800	24000	30900	23350	8396297	243805095350	00	0.00	N	2	5500
64	20240304	24300	24250	25600	24150	654694	16267878100	00	0.00	N	2	100
65	20240226	24200	25900	26000	24100	496428	12336691750	00	0.00	N	5	-1850
66	20240219	26050	26600	27150	25400	826413	21776283350	00	0.00	N	5	-200
67	20240213	26250	26550	27950	25800	922464	24816795050	00	0.00	N	5	-250
68	20240205	26500	25500	26500	24300	548595	14008528850	00	0.00	N	2	1250
69	20240129	25250	27200	27350	24050	1000921	25532700050	00	0.00	N	5	-1750
70	20240122	27000	31800	32300	26450	2650918	78444441500	00	0.00	N	5	-3450
71	20240115	30450	30800	32000	28250	2586082	78530543300	00	0.00	N	5	-350
72	20240108	30800	33000	35900	30350	7600377	252035378050	00	0.00	N	5	-650
73	20240102	31450	26650	32650	26100	5356366	162871785400	00	0.00	N	2	4850
74	20231226	26600	25450	27050	24100	763287	19650140850	00	0.00	N	2	1300
75	20231218	25300	26850	27000	25200	946747	24658035550	00	0.00	N	5	-700
76	20231211	26000	25900	26500	25150	1026226	26456547800	00	0.00	N	2	50
77	20231204	25950	29750	29800	24200	1720955	45338839300	00	0.00	N	5	-3850
78	20231127	29800	27650	31000	26600	2628656	77957293800	00	0.00	N	2	2450
79	20231120	27350	28300	30500	26950	1775482	50942098350	00	0.00	N	5	-1400
80	20231113	28750	26450	29350	26050	2366874	65352002400	00	0.00	N	2	3050
81	20231106	25700	27300	30400	25300	4306920	120097977400	00	0.00	N	5	-1000
82	20231030	26700	20750	27750	20600	4128672	103559304050	00	0.00	N	2	5900
83	20231023	20800	21500	23300	20400	1103986	23930448750	00	0.00	N	5	-1000
84	20231016	21800	25500	25600	21550	1250092	29700678450	00	0.00	N	5	-4100
85	20231010	25900	26850	26900	24900	914736	23858513200	00	0.00	N	5	-500
86	20231004	26400	27800	27850	26000	776753	20805531900	00	0.00	N	5	-2000
87	20230925	28400	29600	29850	27600	948134	27133639750	00	0.00	N	5	-1400
88	20230918	29800	34150	34400	29050	2325708	73097234850	00	0.00	N	5	-4350
89	20230911	34150	42450	44500	34000	7079504	276691296950	00	0.00	N	5	-7250
90	20230904	41400	40800	49350	40300	23061187	1030923925200	00	0.00	N	2	850
91	20230828	40550	34550	42950	34150	12941497	508775736250	00	0.00	N	2	6950
92	20230821	33600	36800	37000	32900	6067497	213965934500	00	0.00	N	5	-4650
93	20230814	38250	36550	40700	32550	14075413	532792230100	00	0.00	N	2	1300
94	20230807	36950	44850	45100	36250	9726587	389817795450	00	0.00	N	5	-8600
95	20230731	45550	30600	48750	29000	23505273	977532074150	00	0.00	N	2	14650
96	20230724	30900	33850	36450	28200	8871874	289487101250	00	0.00	N	5	-2600
97	20230717	33500	23450	35950	23200	13373155	414927510600	00	0.00	N	2	10050
98	20230710	23450	21050	25500	20400	3116879	73024012100	00	0.00	N	2	2500
99	20230703	20950	22250	22950	20350	539361	11648334400	00	0.00	N	5	-1300
100	20230626	22250	23300	24250	21700	502966	11519183500	00	0.00	N	5	-1100
101	20230619	23350	26550	26550	22950	878722	21956098250	00	0.00	N	5	-3300
102	20230612	26650	26100	27400	25050	1654810	43626506550	00	0.00	N	2	550
103	20230605	26100	26350	27500	25600	856412	22731279050	00	0.00	N	5	-100
104	20230530	26200	26050	26650	25350	502615	13111675700	00	0.00	N	2	800
105	20230522	25400	27800	28750	25400	1612197	43822835350	00	0.00	N	5	-2100
106	20230515	27500	27150	28150	24450	1535547	40402115850	00	0.00	N	2	350
107	20230508	27150	27850	28950	26050	1603498	44516603100	00	0.00	N	5	-100
108	20230502	27250	23900	28500	22900	3010598	80040889550	00	0.00	N	2	3600
109	20230424	23650	24150	25550	22800	3051953	74201827200	00	0.00	N	5	-750
110	20230417	24400	27450	27950	24300	3276906	84240876300	00	0.00	N	5	-1900
111	20230410	26300	27600	28900	25250	3948568	107294034850	00	0.00	N	5	-2200
112	20230403	28500	30500	33350	28200	2964853	89988224200	00	0.00	N	5	-1300
113	20230327	29800	36250	36700	29800	4410863	146482872500	00	0.00	N	5	-6700
114	20230320	36500	35800	38150	33050	9878000	354813844050	00	0.00	N	2	300
115	20230313	36200	33150	36750	30850	10088206	342397017500	00	0.00	N	2	2400
116	20230306	33800	34500	41600	31500	15129007	564365086650	00	0.00	N	5	-450
117	20230227	34250	37400	38450	32500	8522195	302753232650	00	0.00	N	5	-1750
118	20230220	36000	25750	39750	25150	30619754	970719448700	00	0.00	N	2	12250
119	20230213	23750	22800	27650	20900	16191176	394200550262	00	0.00	N	2	950
120	20230206	22800	24000	25800	22550	5161050	124045602050	00	0.00	N	5	-900
121	20230130	23700	27250	30400	22700	12003649	317576104000	00	0.00	N	5	-3250
122	20230125	26950	25350	30000	24200	9781500	262574395100	00	0.00	N	2	2600
123	20230116	24350	19750	24650	19300	14193197	306806865700	00	0.00	N	2	4900
124	20230109	19450	16000	20500	14850	20891646	368686855200	00	0.00	N	2	3900
125	20230102	15550	14750	15850	12050	10981390	156480253750	00	0.00	N	2	800
126	20221226	14750	13200	15300	12850	5085298	71454081700	00	0.00	N	2	1850
127	20221219	12900	9750	14450	9730	14911115	189643154260	00	0.00	N	2	3080
128	20221212	9820	8450	10200	8240	1976486	18976411070	00	0.00	N	2	1370
129	20221205	8450	9120	9150	7890	330118	2810385990	00	0.00	N	5	-710
130	20221128	9160	9000	9310	8590	741711	6638367470	00	0.00	N	2	220
131	20221121	8940	7230	10700	6700	2375921	21679099330	00	0.00	N	2	1710
132	20221114	7230	6870	7490	6780	113749	819543920	00	0.00	N	2	430
133	20221107	6800	6670	6920	6550	69642	470027610	00	0.00	N	2	40
134	20221031	6760	6590	6810	6400	49123	328238290	00	0.00	N	2	230
135	20221024	6530	6380	6850	6350	71817	464950400	00	0.00	N	2	180
136	20221017	6350	6450	6960	6310	73034	482185950	00	0.00	N	5	-200
137	20221011	6550	6890	6890	6010	138283	883141830	00	0.00	N	5	-540
138	20221004	7090	6860	7130	6720	94187	651340000	00	0.00	N	2	230
139	20220926	6860	7600	7600	6680	176867	1243904210	00	0.00	N	5	-810
140	20220919	7670	8590	8630	7620	136092	1107799660	00	0.00	N	5	-920
141	20220913	8590	8650	9210	8250	99981	872868720	00	0.00	N	2	210
142	20220905	8380	8840	8840	8120	75402	632767140	00	0.00	N	5	-320
143	20220829	8700	8790	9050	8650	88425	779804410	00	0.00	N	5	-490
144	20220822	9190	9840	9840	9000	128600	1196502580	00	0.00	N	5	-780
145	20220816	9970	10400	10500	9780	93949	949751620	00	0.00	N	5	-180
146	20220808	10150	10200	10550	9900	126019	1277117160	00	0.00	N	5	-250
147	20220801	10400	9700	10500	9580	134364	1348939570	00	0.00	N	2	750
148	20220725	9650	9800	9890	9500	99990	968191910	00	0.00	N	5	-210
149	20220718	9860	9300	10550	9300	257355	2608884530	00	0.00	N	2	640
150	20220711	9220	9220	9690	9060	61911	579077050	00	0.00	N	5	-100
151	20220704	9320	8820	9570	8400	110416	1000344220	00	0.00	N	2	630
152	20220627	8690	9040	9650	8680	104006	955954750	00	0.00	N	5	-150
153	20220620	8840	10050	10150	8370	280369	2548714890	00	0.00	N	5	-1260
154	20220613	10100	11250	11250	9680	223872	2339774490	00	0.00	N	5	-1450
155	20220607	11550	12200	12200	11200	101601	1178807250	00	0.00	N	5	-500
156	20220530	12050	12150	12200	11850	87091	1045261250	00	0.00	N	2	50
157	20220523	12000	12150	12450	11500	225835	2695466550	00	0.00	N	5	-100
158	20220516	12100	11250	13050	10950	878134	10699096550	00	0.00	N	2	1000
159	20220509	11100	11900	12200	11000	195484	2237760200	00	0.00	N	5	-950
160	20220502	12050	12800	13100	11800	210948	2613040550	00	0.00	N	5	-950
161	20220425	13000	13000	13100	12450	197817	2535911750	00	0.00	N	5	-300
162	20220418	13300	13750	13750	13100	142695	1909309800	00	0.00	N	5	-350
163	20220411	13650	13700	13850	13250	144700	1952914450	00	0.00	N	5	-150
164	20220404	13800	14300	14550	13300	255278	3562058050	00	0.00	N	5	-400
165	20220328	14200	14650	14850	14150	261692	3781259800	00	0.00	N	5	-400
166	20220321	14600	14600	14900	13950	400135	5784565100	00	0.00	N	2	50
167	20220314	14550	13550	14900	13400	784267	11185719650	00	0.00	N	2	1150
168	20220307	13400	13650	13750	13000	175254	2335370800	00	0.00	N	5	-350
169	20220228	13750	13600	14050	13400	192345	2634186550	00	0.00	N	2	300
170	20220221	13450	13200	14150	13050	363181	4943247100	00	0.00	N	2	100
171	20220214	13350	14000	14000	12850	703508	9468161800	00	0.00	N	5	-1000
172	20220207	14350	15700	15750	14350	651165	9842183100	00	0.00	N	5	-1200
173	20220203	15550	16150	16500	15150	318194	4990673950	00	0.00	N	5	-450
174	20220124	16000	17100	17400	14950	1400459	22235716050	00	0.00	N	5	-1450
175	20220117	17450	16900	18250	16400	2220895	38711726100	00	0.00	N	2	550
176	20220110	16900	15600	17450	14950	1587414	26124613650	00	0.00	N	2	1100
177	20220103	15800	16500	17950	15500	1821728	30555316500	00	0.00	N	5	-700
178	20211227	16500	14750	16700	14250	1448145	22981951600	00	0.00	N	2	1950
179	20211220	14550	14700	14950	14100	538314	7857682700	00	0.00	N	5	-200
180	20211213	14750	13900	16050	13600	1650406	24624440050	00	0.00	N	2	750
181	20211206	14000	13100	14000	12900	275562	3695953350	00	0.00	N	2	800
182	20211129	13200	13750	14500	12550	533806	7170482750	00	0.00	N	5	-1050
183	20211122	14250	14550	15400	14000	652577	9551692750	00	0.00	N	5	-450
184	20211115	14700	13150	15200	13000	668640	9545035650	00	0.00	N	2	1550
185	20211108	13150	14200	15650	12750	677117	9287334900	00	0.00	N	5	-950
186	20211101	14100	14850	15200	13900	267192	3937931650	00	0.00	N	5	-700
187	20211025	14800	15000	19100	14800	3702859	65146154050	00	0.00	N	2	100
188	20211018	14700	14323	15400	14023	723765	10643565450	00	0.00	N	2	477
189	20211012	14223	14023	14348	13121	508309	6980056250	00	0.00	N	2	275
190	20211005	13948	12620	15400	11443	1536226	21301117950	00	0.00	N	2	1202
191	20210927	12746	14373	14649	12645	343730	4653106700	00	0.00	N	5	-1828
192	20210923	14574	14398	15400	14398	78878	1156382450	00	0.00	N	2	25
193	20210913	14549	14398	14849	14348	157567	2299009500	00	0.00	N	2	101
194	20210906	14448	15024	15200	14298	206936	3050377900	00	0.00	N	5	-676
195	20210830	15124	15250	15275	14824	219130	3299104350	00	0.00	N	2	75
196	20210823	15049	14273	15375	13998	429201	6408034050	00	0.00	N	2	926
197	20210817	14123	16427	16427	14123	778797	11821367050	00	0.00	N	5	-2304
198	20210809	16427	17078	18780	16176	2189497	38451087350	00	0.00	N	5	-651
199	20210802	17078	16276	17553	15725	1025415	17167796150	00	0.00	N	2	802
200	20210726	16276	17579	17604	16076	1013317	17022444900	00	0.00	N	5	-752
201	20210719	17028	15876	18129	15425	1861990	31589664200	00	0.00	N	2	1152
202	20210712	15876	15300	16201	15175	435520	6886240500	00	0.00	N	2	701