KissMeData/102710/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	25100	23150	25500	21500	714962	17188908125	00	0.00	N	2	1900
3	20250304	23200	21900	23600	21650	457506	10478582175	00	0.00	N	2	650
4	20250224	22550	24250	24500	21800	1290870	29647595900	00	0.00	N	5	-2300
5	20250217	24850	23850	25550	23050	1007597	24702744750	00	0.00	N	2	850
6	20250210	24000	23350	24900	22850	1111284	26555691750	00	0.00	N	2	250
7	20250203	23750	19050	24150	18300	1145453	24389408750	00	0.00	N	2	4330
8	20250131	19420	19800	19980	18110	149006	2895030110	00	0.00	N	5	-1030
9	20250120	20450	20700	21150	19600	659373	13448068720	00	0.00	N	5	-250
10	20250113	20700	20050	20700	19220	708476	14105314310	00	0.00	N	2	350
11	20250106	20350	17220	21750	17220	1392217	27649622520	00	0.00	N	2	3150
12	20241230	17200	16580	17200	16250	165038	2765410900	00	0.00	N	2	630
13	20241223	16570	16560	17300	16290	233267	3925478340	00	0.00	N	2	60
14	20241216	16510	17090	18250	16510	484723	8536455450	00	0.00	N	5	-350
15	20241209	16860	15670	17110	15100	416407	6767594640	00	0.00	N	2	770
16	20241202	16090	15920	16380	15270	336484	5346545770	00	0.00	N	2	180
17	20241125	15910	16580	17210	15560	317499	5178395100	00	0.00	N	5	-520
18	20241118	16430	16500	16990	15770	427429	6971443890	00	0.00	N	5	-60
19	20241111	16490	16110	16850	13450	1206595	18665930850	00	0.00	N	2	440
20	20241104	16050	15730	17320	15640	594995	9854050120	00	0.00	N	2	460
21	20241028	15590	16290	16850	15500	801962	13021141140	00	0.00	N	5	-790
22	20241021	16380	18230	18630	16110	778131	13487071600	00	0.00	N	5	-1940
23	20241014	18320	20500	21400	18250	619042	11872988810	00	0.00	N	5	-2280
24	20241007	20600	21050	21850	20300	180909	3791938200	00	0.00	N	5	-400
25	20240930	21000	22850	22900	21000	174068	3779519650	00	0.00	N	5	-1950
26	20240923	22950	22250	23750	21850	280841	6441577850	00	0.00	N	2	950
27	20240919	22000	23150	23250	21850	141636	3166619650	00	0.00	N	5	-1100
28	20240909	23100	22600	24250	22350	363423	8383696450	00	0.00	N	5	-100
29	20240902	23200	26800	26800	23200	454284	11112765000	00	0.00	N	5	-3600
30	20240826	26800	26950	27450	25350	245013	6506551600	00	0.00	N	5	-200
31	20240819	27000	27350	27850	26500	293706	8014152100	00	0.00	N	5	-400
32	20240812	27400	23250	27600	23250	458945	11822660100	00	0.00	N	2	4200
33	20240805	23200	24000	24450	20500	670661	15138683700	00	0.00	N	5	-1500
34	20240729	24700	26300	27950	24500	448418	11628420000	00	0.00	N	5	-1500
35	20240722	26200	26500	27100	25150	307739	8040797200	00	0.00	N	5	-550
36	20240715	26750	28250	28550	25500	539267	14385821050	00	0.00	N	5	-1500
37	20240708	28250	29950	29950	27250	309797	8853512700	00	0.00	N	5	-1400
38	20240701	29650	28800	29800	26750	505935	14321269950	00	0.00	N	2	950
39	20240624	28700	29100	29700	28150	294528	8488259250	00	0.00	N	5	-450
40	20240617	29150	31600	32450	28700	590118	18016768150	00	0.00	N	5	-2500
41	20240610	31650	33300	33800	31350	730559	23743156650	00	0.00	N	5	-1450
42	20240603	33100	30500	33850	28850	1079137	34219336400	00	0.00	N	2	2950
43	20240527	30150	27000	31650	25950	1756999	52127077000	00	0.00	N	2	3700
44	20240520	26450	27100	27900	26000	320482	8680097400	00	0.00	N	5	-550
45	20240513	27000	27200	28600	26600	388957	10711159800	00	0.00	N	5	-400
46	20240507	27400	29200	30000	27350	379617	10967744300	00	0.00	N	5	-1450
47	20240429	28850	28750	29400	27350	489385	13873004900	00	0.00	N	2	500
48	20240422	28350	25850	28900	25500	711271	19621537500	00	0.00	N	2	2150
49	20240415	26200	26900	28700	24500	1552470	42240725600	00	0.00	N	5	-850
50	20240408	27050	25900	27300	24100	428455	11138301500	00	0.00	N	2	1500
51	20240401	25550	26500	26900	25050	460642	11944129700	00	0.00	N	5	-950
52	20240325	26500	25050	27200	24150	775013	19962485750	00	0.00	N	2	1600
53	20240318	24900	21900	25800	21900	646684	15729707750	00	0.00	N	2	3000
54	20240311	21900	23650	24250	21800	483226	11198048350	00	0.00	N	5	-2350
55	20240304	24250	22750	25100	22500	580088	13879262500	00	0.00	N	2	2050
56	20240226	22200	22800	23200	21100	384511	8409477450	00	0.00	N	5	-550
57	20240219	22750	23200	24050	22600	468454	10909503100	00	0.00	N	5	-200
58	20240213	22950	23700	24550	22950	278058	6568408200	00	0.00	N	5	-400
59	20240205	23350	24100	24100	22800	276449	6439479800	00	0.00	N	5	-800
60	20240129	24150	26350	26450	22500	694493	16666744700	00	0.00	N	5	-2300
61	20240122	26450	26350	27600	25400	544770	14505195650	00	0.00	N	2	300
62	20240115	26150	26050	26800	24750	337556	8719984550	00	0.00	N	5	-100
63	20240108	26250	28100	28600	26150	383711	10466645700	00	0.00	N	5	-1800
64	20240102	28050	24800	29450	24700	1081779	29844244650	00	0.00	N	2	3350
65	20231226	24700	25200	25400	24400	273365	6818502800	00	0.00	N	3	0
66	20231218	24700	24100	25000	23850	305871	7472776900	00	0.00	N	2	800
67	20231211	23900	24300	25300	23700	278061	6787128250	00	0.00	N	5	-200
68	20231204	24100	24900	24950	23250	277674	6688756150	00	0.00	N	5	-500
69	20231127	24600	23750	25100	23450	360857	8828972450	00	0.00	N	2	850
70	20231120	23750	22900	24300	22400	437772	10292929750	00	0.00	N	2	850
71	20231113	22900	20500	23000	20200	467323	10231350200	00	0.00	N	2	2850
72	20231106	20050	20000	21250	19770	173337	3526811020	00	0.00	N	2	230
73	20231030	19820	18960	19950	18480	160719	3055480880	00	0.00	N	2	990
74	20231023	18830	19490	19830	18750	167575	3216710570	00	0.00	N	5	-770
75	20231016	19600	20000	20650	19100	134139	2640318550	00	0.00	N	5	-700
76	20231010	20300	18870	20450	18500	132500	2610577840	00	0.00	N	2	1440
77	20231004	18860	19550	19550	18610	122456	2326035450	00	0.00	N	5	-830
78	20230925	19690	19960	20250	19560	96033	1901001200	00	0.00	N	5	-510
79	20230918	20200	20650	21000	19970	163212	3336356150	00	0.00	N	5	-650
80	20230911	20850	21100	21500	20500	167722	3507677800	00	0.00	N	5	-200
81	20230904	21050	22100	22200	20850	186480	4017403450	00	0.00	N	5	-900
82	20230828	21950	21300	22100	20650	184352	3942995650	00	0.00	N	2	1150
83	20230821	20800	21200	22100	20150	211411	4385058050	00	0.00	N	5	-650
84	20230814	21450	22150	22150	20550	218667	4638000900	00	0.00	N	5	-700
85	20230807	22150	22100	22350	21400	241274	5285160150	00	0.00	N	5	-50
86	20230731	22200	24500	24900	22000	432103	10060116250	00	0.00	N	5	-1850
87	20230724	24050	24100	24300	22800	455469	10762449350	00	0.00	N	5	-250
88	20230717	24300	25500	26600	24100	515418	13117328550	00	0.00	N	5	-1300
89	20230710	25600	24600	26450	23700	374983	9392963200	00	0.00	N	2	750
90	20230703	24850	27000	27000	24000	471806	12137329050	00	0.00	N	5	-1850
91	20230626	26700	25150	27200	24600	697482	17987099500	00	0.00	N	2	1600
92	20230619	25100	24000	25300	23150	578618	14134847000	00	0.00	N	2	1050
93	20230612	24050	23950	24250	22150	435963	10377933950	00	0.00	N	2	200
94	20230605	23850	22650	23950	22000	572500	13211295500	00	0.00	N	2	1100
95	20230530	22750	22850	23200	22100	413941	9400000250	00	0.00	N	2	250
96	20230522	22500	21400	22550	21300	396014	8672800000	00	0.00	N	2	1150
97	20230515	21350	20400	21400	19810	450246	9226180500	00	0.00	N	2	850
98	20230508	20500	21050	21250	20350	233614	4826922800	00	0.00	N	5	-250
99	20230502	20750	20700	21100	20450	118448	2455936950	00	0.00	N	2	150
100	20230424	20600	21700	21800	20450	305852	6412750350	00	0.00	N	5	-1100
101	20230417	21700	22850	23050	21700	468127	10455478250	00	0.00	N	5	-1250
102	20230410	22950	23100	24100	22300	826359	19124206300	00	0.00	N	5	-50
103	20230403	23000	22200	23500	20750	849584	18806595250	00	0.00	N	2	1100
104	20230327	21900	21300	23300	20700	825202	18147555650	00	0.00	N	2	800
105	20230320	21100	20300	21300	19710	437148	8953405550	00	0.00	N	2	800
106	20230313	20300	19820	20450	18810	545389	10649659300	00	0.00	N	2	360
107	20230306	19940	21450	21600	19910	490927	10200211070	00	0.00	N	5	-1210
108	20230227	21150	23150	23400	20850	552819	12088918750	00	0.00	N	5	-2350
109	20230220	23500	23500	24200	22700	275270	6439333300	00	0.00	N	3	0
110	20230213	23500	23350	24850	23100	278684	6691352500	00	0.00	N	5	-100
111	20230206	23600	22950	24250	22850	197142	4658352300	00	0.00	N	2	150
112	20230130	23450	23050	24300	22650	285801	6648966250	00	0.00	N	2	450
113	20230125	23000	22950	23600	22800	180455	4194953950	00	0.00	N	2	450
114	20230116	22550	22550	22900	22050	200365	4505286450	00	0.00	N	2	450
115	20230109	22100	21700	22750	21600	297378	6578544650	00	0.00	N	2	750
116	20230102	21350	20200	21550	19200	267762	5446827400	00	0.00	N	2	1150
117	20221226	20200	21350	22450	20000	288138	6138368400	00	0.00	N	5	-850
118	20221219	21050	22000	22200	21050	236964	5090926300	00	0.00	N	5	-1050
119	20221212	22100	22850	23350	22100	230845	5221977750	00	0.00	N	5	-900
120	20221205	23000	23550	23950	22400	192859	4425530550	00	0.00	N	5	-550
121	20221128	23550	22900	24400	22150	306095	7156221400	00	0.00	N	2	300
122	20221121	23250	24200	24200	22750	377945	8862473300	00	0.00	N	5	-1050
123	20221114	24300	24750	25650	24000	407180	10075093800	00	0.00	N	5	-350
124	20221107	24650	22050	24700	22000	547582	12879942850	00	0.00	N	2	2850
125	20221031	21800	22650	23150	21600	233908	5234249650	00	0.00	N	5	-400
126	20221024	22200	23400	24250	22150	336576	7850815500	00	0.00	N	5	-400
127	20221017	22600	22700	23650	22250	244568	5620770450	00	0.00	N	5	-500
128	20221011	23100	22300	23550	21300	297658	6645833200	00	0.00	N	5	-250
129	20221004	23350	22950	24250	22800	193114	4521409350	00	0.00	N	2	1300
130	20220926	22050	24500	24650	21800	462287	10610820600	00	0.00	N	5	-3000
131	20220919	25050	26450	27200	24850	243286	6289376800	00	0.00	N	5	-1450
132	20220913	26500	27800	29200	26400	238323	6604439700	00	0.00	N	5	-750
133	20220905	27250	26900	27750	26250	181151	4893310900	00	0.00	N	2	350
134	20220829	26900	28750	29350	26900	279056	7866067300	00	0.00	N	5	-2950
135	20220822	29850	30950	30950	28550	245833	7296161800	00	0.00	N	5	-1350
136	20220816	31200	29450	32150	29150	360831	11163898800	00	0.00	N	2	2100
137	20220808	29100	29650	30000	28250	254783	7379778150	00	0.00	N	5	-1100
138	20220801	30200	30550	31100	29800	138234	4169781900	00	0.00	N	5	-350
139	20220725	30550	29650	31300	29600	191956	5861154800	00	0.00	N	2	550
140	20220718	30000	26750	30400	26400	321216	9220195400	00	0.00	N	2	3900
141	20220711	26100	27650	27700	25050	322650	8413596000	00	0.00	N	5	-1550
142	20220704	27650	27750	28700	26800	298093	8277316400	00	0.00	N	5	-350
143	20220627	28000	30100	30950	27400	288407	8361264850	00	0.00	N	5	-2000
144	20220620	30000	33050	33050	27600	499017	14890877250	00	0.00	N	5	-2650
145	20220613	32650	33100	34900	30550	688173	22807480600	00	0.00	N	5	-1300
146	20220607	33950	34550	34900	32950	249224	8386902300	00	0.00	N	5	-950
147	20220530	34900	34050	35550	33750	240915	8330330800	00	0.00	N	2	900
148	20220523	34000	35400	36550	33650	452628	15773809000	00	0.00	N	5	-1600
149	20220516	35600	36600	36700	33450	442326	15558473150	00	0.00	N	5	-600
150	20220509	36200	34650	36500	32900	579748	20384650300	00	0.00	N	2	800
151	20220502	35400	34550	36300	34150	306410	10812749600	00	0.00	N	2	150
152	20220425	35250	34650	36100	33700	491001	17024829800	00	0.00	N	5	-150
153	20220418	35400	33700	35700	33350	566874	19703118850	00	0.00	N	2	1150
154	20220411	34250	28450	35400	28450	1723825	56788952900	00	0.00	N	2	5450
155	20220404	28800	28900	29500	27850	213526	6092844500	00	0.00	N	5	-100
156	20220328	28900	29400	29950	28900	260719	7668873300	00	0.00	N	5	-500
157	20220321	29400	28850	29750	28100	362560	10472415050	00	0.00	N	2	900
158	20220314	28500	27750	28600	26050	340846	9280997250	00	0.00	N	2	850
159	20220307	27650	28150	28500	26600	284374	7854396700	00	0.00	N	5	-1200
160	20220228	28850	27600	29550	27450	301238	8564876750	00	0.00	N	2	200
161	20220221	28650	29650	29750	27600	472342	13449259550	00	0.00	N	5	-1200
162	20220214	29850	29600	30600	29100	381959	11382633450	00	0.00	N	5	-150
163	20220207	30000	31800	32600	30000	371481	11641667000	00	0.00	N	5	-1800
164	20220203	31800	31000	32000	30700	150365	4729182550	00	0.00	N	2	1350
165	20220124	30450	32300	32750	29000	508364	15756164450	00	0.00	N	5	-2350
166	20220117	32800	35200	35350	32200	550677	18585000650	00	0.00	N	5	-2850
167	20220110	35650	32900	36450	31850	991719	34625854300	00	0.00	N	2	2550
168	20220103	33100	34500	34550	32200	348631	11630438800	00	0.00	N	5	-1150
169	20211227	34250	33600	35400	33150	646122	22139445550	00	0.00	N	2	800
170	20211220	33450	29950	33500	29950	748019	24137697850	00	0.00	N	2	3550
171	20211213	29900	30500	30950	29700	271361	8214530800	00	0.00	N	5	-350
172	20211206	30250	29800	31500	29800	392211	11995082800	00	0.00	N	5	-150
173	20211129	30400	27600	30500	26500	827041	23517507300	00	0.00	N	2	1650
174	20211122	28750	32100	33500	28650	1250871	39415493550	00	0.00	N	5	-2050
175	20211115	30800	28400	30800	28050	821526	24136464950	00	0.00	N	2	3500
176	20211108	27300	28650	29000	26050	361237	9909302050	00	0.00	N	5	-1350
177	20211101	28650	28900	29700	28550	230395	6680946050	00	0.00	N	5	-250
178	20211025	28900	28850	30250	28250	359888	10593502050	00	0.00	N	2	50
179	20211018	28850	29050	29850	28400	270458	7878134200	00	0.00	N	5	-300
180	20211012	29150	27600	29700	27050	295439	8431826500	00	0.00	N	2	1350
181	20211005	27800	29100	29950	27800	443912	12657111650	00	0.00	N	5	-1850
182	20210927	29650	33900	34000	29400	633629	19590675900	00	0.00	N	5	-3900
183	20210923	33550	34600	35000	33550	136194	4667322450	00	0.00	N	5	-1400
184	20210913	34950	33650	35050	32950	439996	15006656800	00	0.00	N	2	1200
185	20210906	33750	33800	35000	33300	522528	17790548100	00	0.00	N	2	600
186	20210830	33150	32500	33250	31850	394941	12865089200	00	0.00	N	2	1000
187	20210823	32150	31650	33700	30900	658074	21136199100	00	0.00	N	2	550
188	20210817	31600	34050	34650	31500	745434	24564957600	00	0.00	N	5	-2600
189	20210809	34200	37250	38750	33650	1253004	46035830650	00	0.00	N	5	-2800
190	20210802	37000	34350	37400	34300	1145836	41782938700	00	0.00	N	2	2800
191	20210726	34200	36100	36100	34050	369129	12873887600	00	0.00	N	5	-1400
192	20210719	35600	35150	36350	34500	851823	30181506000	00	0.00	N	2	100
193	20210712	35500	33700	36250	33500	536816	18729800200	00	0.00	N	2	1900