KissMeData/083450/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	18540	17920	20900	17660	1728617	33263582000	00	0.00	N	2	770
3	20250507	17770	17370	17960	17190	279250	4933144235	00	0.00	N	2	510
4	20250428	17260	17760	17770	17000	350313	6075273685	00	0.00	N	5	-540
5	20250421	17800	16990	17860	16780	719349	12518384915	00	0.00	N	2	720
6	20250414	17080	17390	17550	16500	487188	8330844250	00	0.00	N	2	40
7	20250407	17040	16440	17090	15370	825256	13456723365	00	0.00	N	5	-290
8	20250331	17330	18680	18810	16750	971327	17414974865	00	0.00	N	5	-1630
9	20250324	18960	20150	21000	18790	3034985	60387307485	00	0.00	N	5	-1190
10	20250317	20150	22150	22850	20050	2311221	49573049300	00	0.00	N	5	-1400
11	20250310	21550	19910	22100	19800	2438122	51350522785	00	0.00	N	2	1650
12	20250304	19900	19700	20900	19450	1338201	27021094805	00	0.00	N	5	-300
13	20250224	20200	22750	23350	19970	11362769	249537117720	00	0.00	N	5	-650
14	20250217	20850	19350	22750	18990	8576852	183012823820	00	0.00	N	2	1590
15	20250210	19260	18080	19420	17730	1879888	34874274850	00	0.00	N	2	1000
16	20250203	18260	17500	18520	16460	1751609	30504392880	00	0.00	N	2	300
17	20250131	17960	18520	18710	17950	589681	10708480120	00	0.00	N	5	-1530
18	20250120	19490	18720	21000	17870	3966378	76512352270	00	0.00	N	2	1100
19	20250113	18390	18220	18450	17540	1530173	27595922390	00	0.00	N	2	170
20	20250106	18220	17450	18850	17290	4497541	82045259480	00	0.00	N	2	1160
21	20241230	17060	16280	17320	16080	928431	15664579040	00	0.00	N	2	760
22	20241223	16300	15680	17090	15660	1803236	29863028660	00	0.00	N	2	960
23	20241216	15340	16150	16460	15250	1159569	18542005240	00	0.00	N	5	-550
24	20241209	15890	14800	16120	14000	1808430	27388278200	00	0.00	N	2	800
25	20241202	15090	14470	16170	14070	2954280	44948171000	00	0.00	N	2	1090
26	20241125	14000	14920	16010	13960	1661651	25032450490	00	0.00	N	5	-780
27	20241118	14780	15510	15870	14600	2001027	30258288040	00	0.00	N	5	-440
28	20241111	15220	16740	16740	14140	3131132	46967616760	00	0.00	N	5	-1330
29	20241104	16550	15640	16890	14850	2547359	40575513790	00	0.00	N	2	1240
30	20241028	15310	14860	15930	14850	1585667	24495239660	00	0.00	N	2	450
31	20241021	14860	15410	15770	14840	933212	14264034490	00	0.00	N	5	-570
32	20241014	15430	16530	17490	15420	2279004	37789369140	00	0.00	N	5	-980
33	20241007	16410	16910	18390	16410	2770317	47979948210	00	0.00	N	5	-320
34	20240930	16730	16670	17350	16160	1045398	17614057670	00	0.00	N	5	-200
35	20240923	16930	14350	17790	14330	5266372	88047638710	00	0.00	N	2	2430
36	20240919	14500	15100	15400	14410	819156	12145424710	00	0.00	N	5	-750
37	20240909	15250	13370	15900	13350	2732153	40663699260	00	0.00	N	2	1480
38	20240902	13770	17040	17230	13750	2721679	41762597720	00	0.00	N	5	-3120
39	20240826	16890	17500	19150	16500	9109930	162734244400	00	0.00	N	2	160
40	20240819	16730	17720	18550	16350	2391044	41951126660	00	0.00	N	5	-910
41	20240812	17640	15790	17810	15310	3121296	51836851840	00	0.00	N	2	2440
42	20240805	15200	14830	15500	12610	2820802	40545509290	00	0.00	N	5	-220
43	20240729	15420	16200	17820	15370	3738126	62679277690	00	0.00	N	5	-590
44	20240722	16010	18470	18480	15930	2314719	39362289660	00	0.00	N	5	-2740
45	20240715	18750	21300	21850	18550	1073964	21459426120	00	0.00	N	5	-2550
46	20240708	21300	18910	22850	18850	3558129	76154668710	00	0.00	N	2	2440
47	20240701	18860	20650	21200	18730	1063836	20883145130	00	0.00	N	5	-2040
48	20240624	20900	22952	25500	20750	2608791	58555411900	00	0.00	N	5	-2027
49	20240617	22927	22827	23955	22050	2302050	53333835850	00	0.00	N	5	-126
50	20240610	23053	21850	24932	20923	6490315	148846392000	00	0.00	N	2	1228
51	20240603	21825	22301	22627	21148	1922550	41961951150	00	0.00	N	5	-501
52	20240527	22326	22376	25208	22301	7507656	179024598550	00	0.00	N	5	-25
53	20240520	22351	21750	24055	20146	6228135	139717447900	00	0.00	N	2	802
54	20240513	21549	22050	23504	21349	1883172	41979175100	00	0.00	N	5	-677
55	20240507	22226	24180	25308	22125	2803945	67377019900	00	0.00	N	5	-1478
56	20240429	23704	25558	25809	23479	3069038	75544729200	00	0.00	N	5	-1103
57	20240422	24807	21875	24907	21399	7308348	173143944450	00	0.00	N	2	2406
58	20240415	22401	22251	24506	21299	6350574	145755917050	00	0.00	N	5	-426
59	20240408	22827	23654	24506	22501	3238198	75703769450	00	0.00	N	5	-702
60	20240401	23529	24255	25458	22351	5339813	125821997200	00	0.00	N	5	-150
61	20240325	23679	25157	26511	23403	8643675	215185780050	00	0.00	N	5	-1378
62	20240318	25057	27964	30821	25057	16431833	455397558150	00	0.00	N	5	-2556
63	20240311	27613	22977	29918	22376	28198884	769537673550	00	0.00	N	2	3157
64	20240304	24456	20422	27413	20396	22842986	551927596350	00	0.00	N	2	5012
65	20240226	19444	18066	19695	16713	5321520	98385343650	00	0.00	N	2	1177
66	20240219	18267	17289	19996	17139	7408917	138126002750	00	0.00	N	2	577
67	20240213	17690	17039	21148	16588	11355360	214241627950	00	0.00	N	2	877
68	20240205	16813	15736	18166	14508	9576913	159265180950	00	0.00	N	2	802
69	20240129	16011	14433	18292	13831	21158297	341939642350	00	0.00	N	2	2029
70	20240122	13982	13280	15260	13230	2931195	41411069800	00	0.00	N	2	978
71	20240115	13004	12904	13130	12253	490284	6225213750	00	0.00	N	2	200
72	20240108	12804	13330	13506	12729	644577	8432104200	00	0.00	N	5	-526
73	20240102	13330	13806	13982	13280	725856	9852492750	00	0.00	N	5	-476
74	20231226	13806	13531	14107	13330	993023	13634057000	00	0.00	N	2	476
75	20231218	13330	12278	13731	12178	1704941	22567755950	00	0.00	N	2	1102
76	20231211	12228	11225	12829	11125	882247	10676854600	00	0.00	N	2	1053
77	20231204	11175	11676	11727	10774	366705	4085955700	00	0.00	N	5	-501
78	20231127	11676	11651	12153	11551	393922	4671653800	00	0.00	N	2	25
79	20231120	11651	11827	12278	11601	381506	4519884550	00	0.00	N	5	-176
80	20231113	11827	11000	12178	10549	710479	8160297350	00	0.00	N	2	877
81	20231106	10950	11000	11376	10599	377067	4145849500	00	0.00	N	2	75
82	20231030	10875	10398	10900	10073	276337	2919252700	00	0.00	N	2	451
83	20231023	10424	10649	11050	10223	338437	3563577950	00	0.00	N	5	-275
84	20231016	10699	11225	11451	10398	311715	3405177850	00	0.00	N	5	-551
85	20231010	11250	11025	11376	10649	242247	2684983250	00	0.00	N	2	150
86	20231004	11100	11025	11275	10900	140377	1549739750	00	0.00	N	5	-175
87	20230925	11275	11326	11727	10549	255618	2880986350	00	0.00	N	5	-176
88	20230918	11451	12077	12102	11025	348950	4039002650	00	0.00	N	5	-827
89	20230911	12278	11827	12453	11451	507360	6062183750	00	0.00	N	2	426
90	20230904	11852	12979	12979	11727	548460	6708803800	00	0.00	N	5	-1052
91	20230828	12904	12027	13004	11752	469684	5824804400	00	0.00	N	2	952
92	20230821	11952	12528	12779	11777	605776	7375894350	00	0.00	N	5	-526
93	20230814	12478	12654	12654	11752	481214	5931243250	00	0.00	N	5	-75
94	20230807	12553	13656	13856	12478	1037417	13635208400	00	0.00	N	5	-1253
95	20230731	13806	14759	14784	13355	780737	10934989000	00	0.00	N	5	-727
96	20230724	14533	14408	14909	13681	1312145	18734453400	00	0.00	N	2	200
97	20230717	14333	14809	15836	14257	2465296	37514767650	00	0.00	N	5	-426
98	20230710	14759	14182	15159	13506	1473703	21231099400	00	0.00	N	2	627
99	20230703	14132	14257	15335	13881	1644677	23974132700	00	0.00	N	5	-75
100	20230626	14207	13932	14834	13681	1351357	19448611500	00	0.00	N	2	275
101	20230619	13932	14232	14784	13856	1195448	17103768850	00	0.00	N	5	-300
102	20230612	14232	14082	14558	13681	1352872	19214363850	00	0.00	N	2	175
103	20230605	14057	13355	14408	12954	1234009	16915536600	00	0.00	N	2	727
104	20230530	13330	13781	13982	13180	681900	9254172000	00	0.00	N	5	-201
105	20230522	13531	13180	13731	12954	988263	13219469100	00	0.00	N	2	301
106	20230515	13230	11852	13355	11651	1098143	13847345300	00	0.00	N	2	1278
107	20230508	11952	12027	12253	11501	638630	7592174500	00	0.00	N	2	100
108	20230502	11852	12879	12879	11727	646459	7895610450	00	0.00	N	5	-877
109	20230424	12729	12854	12904	12027	865085	10817091350	00	0.00	N	5	-125
110	20230417	12854	13456	13481	12478	1035823	13333284900	00	0.00	N	5	-652
111	20230410	13506	13806	14458	13355	1434429	19840970950	00	0.00	N	5	-300
112	20230403	13806	14082	14408	13030	1486461	20319500400	00	0.00	N	5	-301
113	20230327	14107	13481	14508	12779	2990339	41038721450	00	0.00	N	2	702
114	20230320	13405	11852	13831	11401	2533437	32575264100	00	0.00	N	2	1528
115	20230313	11877	10849	11952	10323	894436	9936241950	00	0.00	N	2	927
116	20230306	10950	11752	11877	10950	526664	5999695200	00	0.00	N	5	-802
117	20230227	11752	11150	11852	10925	780206	8985303800	00	0.00	N	2	527
118	20230220	11225	11852	11902	11125	439318	5015597850	00	0.00	N	5	-502
119	20230213	11727	11301	12478	11150	1147344	13723497900	00	0.00	N	2	376
120	20230206	11351	11451	11576	11100	386433	4372015400	00	0.00	N	5	-125
121	20230130	11476	11301	11626	10950	356858	4034755050	00	0.00	N	2	175
122	20230125	11301	11351	11476	11225	322587	3659771300	00	0.00	N	2	151
123	20230116	11150	10849	11275	10574	407514	4455783800	00	0.00	N	2	301
124	20230109	10849	10699	10950	10549	324800	3504599400	00	0.00	N	2	350
125	20230102	10499	9797	10624	9421	324674	3284309500	00	0.00	N	2	677
126	20221226	9822	10148	10624	9672	266830	2704087700	00	0.00	N	5	-301
127	20221219	10123	10624	10849	10123	321793	3364255900	00	0.00	N	5	-576
128	20221212	10699	10849	10849	10373	250685	2654217650	00	0.00	N	5	-25
129	20221205	10724	11200	11275	10524	294202	3175654250	00	0.00	N	5	-476
130	20221128	11200	11376	11626	11075	450318	5098768450	00	0.00	N	5	-326
131	20221121	11526	11626	11651	10925	456780	5161137050	00	0.00	N	5	-125
132	20221114	11651	10774	11927	10499	1396528	15848425500	00	0.00	N	2	977
133	20221107	10674	9697	10849	9647	748546	7745867450	00	0.00	N	2	1052
134	20221031	9622	9872	10148	9371	279648	2728297050	00	0.00	N	5	-50
135	20221024	9672	9972	10474	9622	484787	4884444500	00	0.00	N	2	50
136	20221017	9622	9672	10323	9622	245969	2439118500	00	0.00	N	5	-325
137	20221011	9947	9897	10148	9521	306871	3023894050	00	0.00	N	5	-351
138	20221004	10298	9572	10474	9572	436550	4380852900	00	0.00	N	2	977
139	20220926	9321	9922	9947	9020	782713	7334776300	00	0.00	N	5	-727
140	20220919	10048	11125	11150	10023	741722	7879279850	00	0.00	N	5	-776
141	20220913	10824	10248	11150	10248	714985	7678159350	00	0.00	N	2	801
142	20220905	10023	10574	10674	9998	438665	4483518500	00	0.00	N	5	-601
143	20220829	10624	10524	11401	10524	481466	5253509950	00	0.00	N	5	-476
144	20220822	11100	11100	11501	10699	408540	4510618350	00	0.00	N	5	-276
145	20220816	11376	11727	11927	11150	677624	7860380850	00	0.00	N	2	25
146	20220808	11351	11501	11551	10499	721387	7920264750	00	0.00	N	5	-175
147	20220801	11526	11451	11551	11050	470956	5328320800	00	0.00	N	2	100
148	20220725	11426	11075	11551	10950	389932	4382306550	00	0.00	N	2	351
149	20220718	22100	22000	23200	21550	494430	11046698600	00	0.00	N	2	500
150	20220711	21600	21900	22000	20000	439663	9219845400	00	0.00	N	5	-150
151	20220704	21750	21100	22400	20250	309553	6599518900	00	0.00	N	2	650
152	20220627	21100	22850	23900	21050	313334	7079132750	00	0.00	N	5	-1100
153	20220620	22200	24100	24150	20400	508404	11045655850	00	0.00	N	5	-1550
154	20220613	23750	25600	25950	23350	505443	12351791100	00	0.00	N	5	-2950
155	20220607	26700	27750	28350	26600	242054	6571469650	00	0.00	N	5	-1300
156	20220530	28000	27800	28550	27600	229538	6436888950	00	0.00	N	2	900
157	20220523	27100	28650	28700	26750	375083	10258510300	00	0.00	N	5	-1300
158	20220516	28400	29200	29550	27350	412100	11714511850	00	0.00	N	5	-450
159	20220509	28850	30150	30400	27900	560324	16287879950	00	0.00	N	5	-1550
160	20220502	30400	30550	31750	30250	254445	7873800750	00	0.00	N	5	-800
161	20220425	31200	33000	33650	30850	518888	16666336400	00	0.00	N	5	-2400
162	20220418	33600	30000	33800	30000	741359	23839310750	00	0.00	N	2	3350
163	20220411	30250	30900	31200	30050	411501	12555611650	00	0.00	N	5	-700
164	20220404	30950	32550	32700	30450	473478	14938140450	00	0.00	N	5	-1400
165	20220328	32350	31750	32550	31150	521369	16607490150	00	0.00	N	2	650
166	20220321	31700	31050	32050	30400	343725	10708681000	00	0.00	N	2	800
167	20220314	30900	30850	30900	28700	731792	21712254650	00	0.00	N	5	-50
168	20220307	30950	32400	32450	30650	304851	9581923450	00	0.00	N	5	-1950
169	20220228	32900	32200	33500	31600	411452	13305675900	00	0.00	N	2	500
170	20220221	32400	32400	33100	31750	332722	10792087000	00	0.00	N	5	-800
171	20220214	33200	32750	34200	31850	580186	19106717000	00	0.00	N	5	-100
172	20220207	33300	36850	36900	33100	810579	27970316050	00	0.00	N	5	-3500
173	20220203	36800	37450	37950	35800	297554	10908646650	00	0.00	N	2	350
174	20220124	36450	35950	37950	34900	1587755	58047918700	00	0.00	N	2	750
175	20220117	35700	35050	36650	33800	855079	30224304300	00	0.00	N	2	650
176	20220110	35050	34750	35350	33500	474208	16267398350	00	0.00	N	3	0
177	20220103	35050	37850	38400	33750	724631	25865495000	00	0.00	N	5	-2600
178	20211227	37650	37050	38500	36000	709112	26319331850	00	0.00	N	2	600
179	20211220	37050	35400	37550	34600	814101	29528443000	00	0.00	N	2	1650
180	20211213	35400	36400	36950	34650	609535	21795760800	00	0.00	N	5	-650
181	20211206	36050	35750	38500	35150	1424846	52130120400	00	0.00	N	5	-400
182	20211129	36450	31950	36850	31150	1992487	67669815000	00	0.00	N	2	3450
183	20211122	33000	37300	38600	32950	1991050	71109256250	00	0.00	N	5	-2850
184	20211115	35850	32300	36200	32100	2750717	94667440650	00	0.00	N	2	4200
185	20211108	31650	28650	32200	28150	1362565	41431345450	00	0.00	N	2	2900
186	20211101	28750	29000	29250	27850	605922	17272632400	00	0.00	N	5	-100
187	20211025	28850	27900	30250	27300	1188956	34383112900	00	0.00	N	2	950
188	20211018	27900	27600	28850	26900	512235	14363427150	00	0.00	N	2	200
189	20211012	27700	25850	27950	24700	401200	10490191850	00	0.00	N	2	1900
190	20211005	25800	24550	26300	23300	843161	20658516550	00	0.00	N	2	750
191	20210927	25050	27500	27900	24600	712862	18522868000	00	0.00	N	5	-2650
192	20210923	27700	28750	29150	27450	334519	9439594400	00	0.00	N	5	-1450
193	20210913	29150	28200	29950	28150	919888	26489934220	00	0.00	N	2	600
194	20210906	28550	29200	29300	27750	484167	13807000250	00	0.00	N	5	-500
195	20210830	29050	29000	29750	28150	514667	14932249650	00	0.00	N	2	550
196	20210823	28500	27700	29350	27100	637273	18107180100	00	0.00	N	2	1350
197	20210817	27150	28000	28600	26600	683296	18964318200	00	0.00	N	5	-1000
198	20210809	28150	31100	31900	27600	1491300	43469838550	00	0.00	N	5	-2950
199	20210802	31100	30200	31400	29650	811147	24721451200	00	0.00	N	2	950
200	20210726	30150	31350	32600	29500	1301980	39986222200	00	0.00	N	5	-1100
201	20210719	31250	28050	31750	27000	2847637	83932089850	00	0.00	N	2	3050
202	20210712	28200	26000	29800	25500	1558049	43612536000	00	0.00	N	2	2200