KissMeData/191420/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	17740	15820	18050	15290	129980	2172512895	00	0.00	N	2	1920
3	20250507	15820	15790	16380	14740	81007	1235023450	00	0.00	N	5	-10
4	20250428	15830	15710	16050	14910	37316	571479530	00	0.00	N	2	120
5	20250421	15710	16120	16510	15000	39758	614360780	00	0.00	N	5	-410
6	20250414	16120	15960	16720	15100	27175	422651935	00	0.00	N	2	340
7	20250407	15780	15990	16090	14520	121798	1849201530	00	0.00	N	5	-330
8	20250331	16110	16200	16360	15240	28017	438180305	00	0.00	N	5	-90
9	20250324	16200	16770	16980	15020	77871	1218903125	00	0.00	N	5	-570
10	20250317	16770	16700	17300	16540	20027	340147695	00	0.00	N	5	-40
11	20250310	16810	16290	17540	15900	26276	433553230	00	0.00	N	2	610
12	20250304	16200	15500	16200	15200	33238	520836450	00	0.00	N	2	700
13	20250224	15500	17840	18350	15500	92623	1554037270	00	0.00	N	5	-2460
14	20250217	17960	19600	19790	17100	133799	2460887980	00	0.00	N	5	-1040
15	20250210	19000	17360	20500	16510	106086	1974790030	00	0.00	N	2	1630
16	20250203	17370	16600	18200	15830	74537	1280146980	00	0.00	N	2	260
17	20250131	17110	16580	17200	16400	9184	155053070	00	0.00	N	2	530
18	20250120	16580	17600	17620	15830	56803	935775970	00	0.00	N	5	-1270
19	20250113	17850	16810	18390	16810	78101	1380323700	00	0.00	N	2	630
20	20250106	17220	13480	17240	13250	84043	1309002440	00	0.00	N	2	3740
21	20241230	13480	12510	13480	12160	34998	442901160	00	0.00	N	2	680
22	20241223	12800	14700	14700	12300	103438	1407544960	00	0.00	N	5	-1900
23	20241216	14700	15200	15450	14300	101403	1495313740	00	0.00	N	5	-200
24	20241209	14900	13190	14950	11500	191250	2498574410	00	0.00	N	2	2800
25	20241202	12100	14990	14990	11370	311451	3863619000	00	0.00	N	5	-2690
26	20241125	14790	14800	15450	14490	33230	495537300	00	0.00	N	5	-220
27	20241118	15010	15000	15950	14580	44481	666020070	00	0.00	N	5	-70
28	20241111	15080	17400	17400	14630	53431	840475130	00	0.00	N	5	-2120
29	20241104	17200	16810	17550	16500	34239	585395140	00	0.00	N	2	200
30	20241028	17000	17040	17180	16250	38667	647432920	00	0.00	N	5	-300
31	20241021	17300	15280	17860	14860	130236	2057204230	00	0.00	N	2	2380
32	20241014	14920	15250	15490	14900	30823	464767930	00	0.00	N	5	-180
33	20241007	15100	14200	15820	13980	54809	817271110	00	0.00	N	2	900
34	20240930	14200	15890	16000	14200	29490	436547250	00	0.00	N	5	-1550
35	20240923	15750	15940	16180	15100	52541	820270140	00	0.00	N	2	130
36	20240919	15620	15510	16000	15460	8690	136093800	00	0.00	N	2	20
37	20240909	15600	15500	19000	15260	97901	1550252420	00	0.00	N	2	20
38	20240902	15580	16130	16500	15380	56893	897105480	00	0.00	N	5	-540
39	20240826	16120	18720	18780	15940	91374	1536031970	00	0.00	N	5	-2680
40	20240819	18800	19300	19510	18620	60739	1151755770	00	0.00	N	5	-420
41	20240812	19220	17970	19400	17970	60271	1131507560	00	0.00	N	2	1200
42	20240805	18020	18320	18550	15130	106170	1802360570	00	0.00	N	5	-720
43	20240729	18740	18940	19370	18000	56669	1065050390	00	0.00	N	5	-200
44	20240722	18940	19030	19590	18410	49792	944513270	00	0.00	N	5	-90
45	20240715	19030	20150	20600	18760	67432	1332327220	00	0.00	N	5	-1320
46	20240708	20350	18060	20450	18030	90670	1771006760	00	0.00	N	2	2120
47	20240701	18230	19230	19690	17870	49142	919778510	00	0.00	N	5	-1050
48	20240624	19280	17100	19390	16260	95396	1702387570	00	0.00	N	2	2260
49	20240617	17020	16000	17090	15250	42907	696510700	00	0.00	N	2	900
50	20240610	16120	17100	17100	15770	90404	1463916600	00	0.00	N	5	-1060
51	20240603	17180	18000	18720	17020	52525	919687700	00	0.00	N	5	-1030
52	20240527	18210	18250	19850	18110	136300	2587472380	00	0.00	N	5	-40
53	20240520	18250	20900	26100	17250	753151	15891018160	00	0.00	N	5	-2650
54	20240513	20900	21700	22400	20200	62211	1304387850	00	0.00	N	5	-1050
55	20240507	21950	22400	22800	21500	44193	969691300	00	0.00	N	5	-150
56	20240429	22100	21650	22750	21350	99190	2186809200	00	0.00	N	2	50
57	20240422	22050	21400	23600	21300	99151	2216018850	00	0.00	N	2	350
58	20240415	21700	21250	22500	20250	150461	3226414250	00	0.00	N	5	-550
59	20240408	22250	25000	25250	17500	417550	8578344600	00	0.00	N	5	-2750
60	20240401	25000	22500	25700	21700	311153	7399792200	00	0.00	N	2	2650
61	20240325	22350	21750	22500	20100	158778	3433334450	00	0.00	N	2	550
62	20240318	21800	17800	23000	17150	520671	10653191940	00	0.00	N	2	4000
63	20240311	17800	16400	17810	15350	249938	4163511320	00	0.00	N	2	1400
64	20240304	16400	13500	16400	12930	296713	4414596740	00	0.00	N	2	2900
65	20240226	13500	12910	13500	12100	176141	2234733840	00	0.00	N	2	790
66	20240219	12710	11020	12900	10750	184782	2207754060	00	0.00	N	2	1690
67	20240213	11020	10950	11160	10710	42581	462772800	00	0.00	N	2	70
68	20240205	10950	11350	11370	10920	49516	547678150	00	0.00	N	5	-390
69	20240129	11340	11320	11890	10800	114951	1300734920	00	0.00	N	2	20
70	20240122	11320	11700	12300	10720	156364	1776371870	00	0.00	N	5	-330
71	20240115	11650	13500	13500	11620	95179	1165067550	00	0.00	N	5	-1380
72	20240108	13030	14100	14150	12790	120220	1623444200	00	0.00	N	5	-1190
73	20240102	14220	14680	15200	14100	105008	1530166520	00	0.00	N	5	-440
74	20231226	14660	14160	14790	14000	115031	1660866460	00	0.00	N	2	460
75	20231218	14200	13410	15030	13070	322752	4513304640	00	0.00	N	2	810
76	20231211	13390	13410	14350	12890	293468	3915591000	00	0.00	N	5	-10
77	20231204	13400	14200	14850	12310	507865	6874560470	00	0.00	N	5	-1140
78	20231127	14540	11130	17670	10500	3512076	53706468060	00	0.00	N	2	3410
79	20231120	11130	11410	12250	10710	708545	8031163320	00	0.00	N	5	-470
80	20231113	11600	8090	13410	7750	2931976	35392758740	00	0.00	N	2	3510
81	20231106	8090	7720	9410	7720	545679	4734606700	00	0.00	N	2	390
82	20231030	7700	7800	7800	7460	27754	210690420	00	0.00	N	2	50
83	20231023	7650	7430	7900	7430	76566	585147720	00	0.00	N	5	-160
84	20231016	7810	8480	8550	7810	43207	347810430	00	0.00	N	5	-760
85	20231010	8570	8670	8800	8160	21665	185181340	00	0.00	N	2	40
86	20231004	8530	8410	8650	8200	18764	157300090	00	0.00	N	5	-80
87	20230925	8610	9000	9000	8480	21348	183906240	00	0.00	N	5	-240
88	20230918	8850	9300	9500	8530	57837	520698890	00	0.00	N	5	-600
89	20230911	9450	9170	9500	9070	57429	534491940	00	0.00	N	2	230
90	20230904	9220	9210	9330	9090	32735	301637420	00	0.00	N	5	-80
91	20230828	9300	9700	9750	9270	63674	600696800	00	0.00	N	5	-290
92	20230821	9590	9860	9870	9350	44941	430892090	00	0.00	N	5	-50
93	20230814	9640	9960	10000	9340	41290	398518010	00	0.00	N	5	-360
94	20230807	10000	9800	10160	9190	67545	661924330	00	0.00	N	2	220
95	20230731	9780	9120	9780	8740	88396	825158980	00	0.00	N	2	800
96	20230724	8980	10210	10340	8540	260004	2381876520	00	0.00	N	5	-1250
97	20230717	10230	10200	10350	9750	140184	1403097580	00	0.00	N	5	-60
98	20230710	10290	10850	11050	10070	155984	1637458100	00	0.00	N	5	-490
99	20230703	10780	11930	11930	10280	170979	1884236650	00	0.00	N	5	-1070
100	20230626	11850	11880	12080	11730	57924	686859080	00	0.00	N	5	-20
101	20230619	11870	12320	12360	11830	55980	671395450	00	0.00	N	5	-310
102	20230612	12180	12380	12460	12070	59005	721173690	00	0.00	N	5	-180
103	20230605	12360	12420	12750	12270	34459	426861810	00	0.00	N	5	-60
104	20230530	12420	12380	12590	12140	34512	424149640	00	0.00	N	2	50
105	20230522	12370	12200	12750	12200	66156	822763350	00	0.00	N	2	60
106	20230515	12310	12510	12650	12250	81635	1009269110	00	0.00	N	5	-380
107	20230508	12690	12810	13900	12440	165863	2162277320	00	0.00	N	5	-170
108	20230502	12860	12450	12980	12150	57354	720320930	00	0.00	N	2	240
109	20230424	12620	13580	13650	12620	114302	1495026480	00	0.00	N	5	-960
110	20230417	13580	14430	14700	13480	189646	2664208600	00	0.00	N	5	-850
111	20230410	14430	12450	14610	12060	361352	4915044190	00	0.00	N	2	1990
112	20230403	12440	12130	13480	11860	287644	3648979650	00	0.00	N	2	380
113	20230327	12060	12000	12350	11870	104758	1263941280	00	0.00	N	2	60
114	20230320	12000	12460	12860	11900	130244	1600940840	00	0.00	N	5	-390
115	20230313	12390	13520	13520	11940	124417	1552768930	00	0.00	N	5	-1140
116	20230306	13530	12200	13950	12050	222042	2904196390	00	0.00	N	2	1340
117	20230227	12190	12120	12290	11930	58786	712390010	00	0.00	N	5	-50
118	20230220	12240	12380	12980	12190	88371	1110425430	00	0.00	N	5	-260
119	20230213	12500	12450	12600	11920	99817	1223896030	00	0.00	N	5	-10
120	20230206	12510	12730	12980	12450	89522	1132655790	00	0.00	N	5	-210
121	20230130	12720	12630	12880	12200	72184	899389570	00	0.00	N	2	180
122	20230125	12540	12810	12810	12410	28144	353341420	00	0.00	N	2	40
123	20230116	12500	12700	12900	12150	35661	445886250	00	0.00	N	5	-350
124	20230109	12850	12700	12950	12400	40968	518960500	00	0.00	N	2	450
125	20230102	12400	12200	12550	11850	41752	507262800	00	0.00	N	2	200
126	20221226	12200	12600	12750	12050	40292	494681650	00	0.00	N	5	-400
127	20221219	12600	13450	13900	11900	197699	2518524100	00	0.00	N	5	-700
128	20221212	13300	13450	13500	13050	79897	1058710950	00	0.00	N	5	-150
129	20221205	13450	13750	14050	13200	142532	1939249850	00	0.00	N	5	-100
130	20221128	13550	17550	17800	12250	1130471	15261382900	00	0.00	N	5	-3850
131	20221121	17400	17100	17600	16550	23754	407669700	00	0.00	N	2	550
132	20221114	16850	17600	17600	16750	23617	401563450	00	0.00	N	5	-550
133	20221107	17400	15850	17600	15800	34709	587739800	00	0.00	N	2	1700
134	20221031	15700	15900	16200	15600	20896	331244000	00	0.00	N	5	-150
135	20221024	15850	15850	16250	15550	14074	222888150	00	0.00	N	2	50
136	20221017	15800	15300	16250	15050	15000	238243750	00	0.00	N	2	500
137	20221011	15300	15550	15800	14450	36851	549217450	00	0.00	N	5	-600
138	20221004	15900	15850	16400	15700	17975	287534900	00	0.00	N	2	400
139	20220926	15500	15450	15950	13850	113385	1673367850	00	0.00	N	5	-400
140	20220919	15900	17200	17950	15800	61541	1022551150	00	0.00	N	5	-1300
141	20220913	17200	17650	18200	17200	27977	493633700	00	0.00	N	5	-200
142	20220905	17400	18200	18450	16950	67378	1185008400	00	0.00	N	5	-1000
143	20220829	18400	18900	19450	18100	42242	794691350	00	0.00	N	5	-1450
144	20220822	19850	20550	20550	19000	60536	1192141800	00	0.00	N	5	-850
145	20220816	20700	20800	21650	20200	66854	1403678350	00	0.00	N	2	50
146	20220808	20650	21650	21800	20300	59463	1252814300	00	0.00	N	5	-1050
147	20220801	21700	20650	21950	20200	48514	1019855150	00	0.00	N	2	1050
148	20220725	20650	21900	21950	20200	63958	1326674700	00	0.00	N	5	-1000
149	20220718	21650	20650	23300	20500	107320	2366737600	00	0.00	N	2	1000
150	20220711	20650	22000	22550	20100	110938	2328834750	00	0.00	N	5	-1050
151	20220704	21700	20700	22450	20200	147080	3132593900	00	0.00	N	2	1000
152	20220627	20700	22450	23300	20050	280723	6141784650	00	0.00	N	5	-1600
153	20220620	22300	19800	22450	18400	668504	14041330750	00	0.00	N	2	2900
154	20220613	19400	19900	20500	17100	172008	3260811100	00	0.00	N	5	-750
155	20220607	20150	18700	20350	18700	118034	2326731450	00	0.00	N	2	1450
156	20220530	18700	19050	19400	18450	36328	682374750	00	0.00	N	5	-150
157	20220523	18850	17900	20250	17800	198497	3753331400	00	0.00	N	2	900
158	20220516	17950	16050	20900	16050	1053012	20908051800	00	0.00	N	2	1850
159	20220509	16100	17100	17100	15500	72867	1161499850	00	0.00	N	5	-550
160	20220502	16650	17300	17300	16200	21360	359173250	00	0.00	N	5	-650
161	20220425	17300	17900	17950	16750	39361	678535650	00	0.00	N	5	-600
162	20220418	17900	18450	18450	17750	42130	759885850	00	0.00	N	5	-600
163	20220411	18500	18800	18800	18200	24257	449196250	00	0.00	N	5	-100
164	20220404	18600	20100	20100	18350	75302	1444845600	00	0.00	N	5	-1500
165	20220328	20100	18550	21000	18100	241158	4774806900	00	0.00	N	2	1550
166	20220321	18550	18550	18900	18250	36622	680259400	00	0.00	N	3	0
167	20220314	18550	18500	18750	17900	32680	601114150	00	0.00	N	2	50
168	20220307	18500	18550	18750	17650	39148	714617950	00	0.00	N	2	250
169	20220228	18250	16800	18400	16700	40585	721854600	00	0.00	N	2	1450
170	20220221	16800	17050	17550	16200	53082	893030050	00	0.00	N	5	-550
171	20220214	17350	16900	17500	15050	70258	1153868450	00	0.00	N	2	300
172	20220207	17050	17650	17950	16950	46876	816111500	00	0.00	N	5	-300
173	20220203	17350	16950	17650	16950	29097	503836950	00	0.00	N	2	650
174	20220124	16700	18500	18600	15800	135435	2301554050	00	0.00	N	5	-1950
175	20220117	18650	20450	20450	18550	67397	1294712500	00	0.00	N	5	-1750
176	20220110	20400	20900	21700	20150	56157	1163511450	00	0.00	N	5	-500
177	20220103	20900	21700	22450	20500	107158	2301434950	00	0.00	N	5	-750
178	20211227	21650	22200	22600	21250	51015	1122766900	00	0.00	N	5	-550
179	20211220	22200	21050	22750	20900	99298	2183841450	00	0.00	N	2	1250
180	20211213	20950	21350	21600	20700	47699	1006148750	00	0.00	N	5	-400
181	20211206	21350	20400	21600	19650	64458	1338434350	00	0.00	N	2	700
182	20211129	20650	20250	21100	18050	156541	3092959750	00	0.00	N	5	-750
183	20211122	21400	21700	22200	21000	51946	1107683550	00	0.00	N	5	-300
184	20211115	21700	22050	22950	21500	62588	1383519950	00	0.00	N	5	-300
185	20211108	22000	23950	24000	20950	136001	3017489000	00	0.00	N	5	-1800
186	20211101	23800	24400	24400	23550	50548	1210015750	00	0.00	N	5	-600
187	20211025	24400	24300	24700	23300	80608	1930073450	00	0.00	N	2	600
188	20211018	23800	24350	24850	23350	52526	1259330750	00	0.00	N	5	-550
189	20211012	24350	24050	24600	23050	51542	1222279000	00	0.00	N	2	350
190	20211005	24000	26250	26250	22950	170899	4134691250	00	0.00	N	5	-2400
191	20210927	26400	27500	27600	25050	147082	3849449700	00	0.00	N	5	-1150
192	20210923	27550	27600	27950	27300	25784	708058650	00	0.00	N	5	-400
193	20210913	27950	27200	28100	26900	102634	2825890750	00	0.00	N	2	400
194	20210906	27550	28450	28700	27150	111071	3094126950	00	0.00	N	5	-650
195	20210830	28200	27350	28450	26800	128426	3551172600	00	0.00	N	2	1100
196	20210823	27100	25300	27400	24950	124080	3266383700	00	0.00	N	2	2000
197	20210817	25100	28450	28800	24950	242359	6498249900	00	0.00	N	5	-3500
198	20210809	28600	28800	30300	27850	268864	7778785700	00	0.00	N	5	-350
199	20210802	28950	27800	29550	27450	145459	4189780350	00	0.00	N	2	1150
200	20210726	27800	29800	30000	27750	235119	6776497300	00	0.00	N	5	-2100
201	20210719	29900	27850	30500	27850	532326	15537159800	00	0.00	N	2	2050
202	20210712	27850	26350	31300	26250	1235967	36100139500	00	0.00	N	2	1350