KissMeData/065660/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	23750	24000	24800	22050	209060	4894257350	00	0.00	N	5	-150
3	20250507	23900	22400	24350	22300	116417	2745733225	00	0.00	N	2	1450
4	20250428	22450	20350	23650	20000	133001	2928424525	00	0.00	N	2	1750
5	20250421	20700	20550	21500	19420	82382	1659664390	00	0.00	N	5	-250
6	20250414	20950	21500	22300	19750	107371	2219806580	00	0.00	N	5	-550
7	20250407	21500	18850	21500	18600	140161	2846335455	00	0.00	N	2	1880
8	20250331	19620	19450	20400	18600	57039	1111337565	00	0.00	N	2	170
9	20250324	19450	19790	20600	18880	80323	1580191040	00	0.00	N	5	-340
10	20250317	19790	19500	20150	18010	100311	1941205005	00	0.00	N	2	50
11	20250310	19740	17050	19900	16590	148493	2785739975	00	0.00	N	2	2690
12	20250304	17050	17730	17920	16510	40710	701039980	00	0.00	N	5	-980
13	20250224	18030	18340	18960	17610	88716	1604010000	00	0.00	N	5	-310
14	20250217	18340	18090	19030	17930	59286	1091616350	00	0.00	N	2	250
15	20250210	18090	19940	19940	17790	90607	1671692960	00	0.00	N	5	-1850
16	20250203	19940	19500	21000	16100	371603	6859624630	00	0.00	N	5	-2160
17	20250131	22100	22700	23000	21900	27233	608226750	00	0.00	N	5	-650
18	20250120	22750	19200	23500	18730	333532	7158209900	00	0.00	N	2	3050
19	20250113	19700	19890	20850	19110	167855	3339086210	00	0.00	N	2	100
20	20250106	19600	18830	19980	18470	156050	3016561640	00	0.00	N	2	450
21	20241230	19150	18600	19250	18150	142914	2684361330	00	0.00	N	2	550
22	20241223	18600	15860	20400	15550	793031	15042000530	00	0.00	N	2	2950
23	20241216	15650	18040	18040	15630	107940	1786191270	00	0.00	N	5	-2100
24	20241209	17750	15710	17930	14810	157892	2644410820	00	0.00	N	2	1970
25	20241202	15780	16790	17990	15600	173141	2857982420	00	0.00	N	5	-1170
26	20241125	16950	15230	17000	15000	169915	2749863560	00	0.00	N	2	1720
27	20241118	15230	14430	16210	14300	100811	1550783630	00	0.00	N	2	830
28	20241111	14400	15780	15780	14120	91001	1338719000	00	0.00	N	5	-900
29	20241104	15300	15490	15820	14900	52469	804818350	00	0.00	N	2	330
30	20241028	14970	14900	15640	14740	44237	662453890	00	0.00	N	2	70
31	20241021	14900	15650	15930	14900	59578	917319680	00	0.00	N	5	-750
32	20241014	15650	14850	15900	14800	93012	1451853620	00	0.00	N	2	650
33	20241007	15000	14580	15270	14010	53031	778651450	00	0.00	N	2	990
34	20240930	14010	14970	14970	13700	27731	394426010	00	0.00	N	5	-670
35	20240923	14680	14430	15140	14050	69831	1015798390	00	0.00	N	2	260
36	20240919	14420	14100	14620	14070	14116	202402760	00	0.00	N	2	320
37	20240909	14100	13980	14560	13810	27620	388322570	00	0.00	N	2	110
38	20240902	13990	15160	15480	13980	63914	938344550	00	0.00	N	5	-1170
39	20240826	15160	15790	15980	15050	42790	659508950	00	0.00	N	5	-600
40	20240819	15760	15250	15790	14670	82033	1262740940	00	0.00	N	2	950
41	20240812	14810	14810	15300	14500	36717	541633610	00	0.00	N	5	-220
42	20240805	15030	15000	15450	13100	115119	1643534670	00	0.00	N	2	30
43	20240729	15000	15230	15810	14800	80500	1226153840	00	0.00	N	5	-400
44	20240722	15400	15700	15800	15030	58772	898185760	00	0.00	N	5	-80
45	20240715	15480	15910	16090	15220	73642	1148148280	00	0.00	N	5	-430
46	20240708	15910	15900	17490	15400	361060	5929890830	00	0.00	N	2	190
47	20240701	15720	14550	15900	14550	136276	2086215060	00	0.00	N	2	1170
48	20240624	14550	15290	15320	14500	65522	973612820	00	0.00	N	5	-540
49	20240617	15090	15300	15540	14950	63713	961804070	00	0.00	N	5	-130
50	20240610	15220	15400	15700	14940	63002	957389090	00	0.00	N	5	-380
51	20240603	15600	15740	16400	15240	108223	1707828020	00	0.00	N	5	-200
52	20240527	15800	15100	16440	14580	300191	4616715690	00	0.00	N	2	720
53	20240520	15080	15340	15410	14800	66992	1010290640	00	0.00	N	5	-290
54	20240513	15370	14700	15810	14430	127897	1955486400	00	0.00	N	2	670
55	20240507	14700	14450	14860	14230	76754	1111896170	00	0.00	N	2	250
56	20240429	14450	14300	14950	14190	66023	960301880	00	0.00	N	2	120
57	20240422	14330	14220	14650	14170	84228	1210607200	00	0.00	N	2	90
58	20240415	14240	14660	14680	14010	142398	2029712140	00	0.00	N	5	-390
59	20240408	14630	15840	15940	14390	291898	4341322280	00	0.00	N	5	-1370
60	20240401	16000	14370	19150	13800	1493082	26093181710	00	0.00	N	2	1630
61	20240325	14370	14480	14880	13990	90795	1315886980	00	0.00	N	5	-280
62	20240318	14650	14000	14840	13990	79392	1155388940	00	0.00	N	2	650
63	20240311	14000	14510	14920	13630	54451	770720530	00	0.00	N	5	-410
64	20240304	14410	14300	14550	13850	56067	794910210	00	0.00	N	2	390
65	20240226	14020	14550	14630	13900	45947	649878820	00	0.00	N	5	-370
66	20240219	14390	13500	14720	13240	71291	1002828590	00	0.00	N	2	990
67	20240213	13400	13880	13880	13200	63042	848330750	00	0.00	N	5	-150
68	20240205	13550	13830	13830	13260	39486	534886280	00	0.00	N	5	-270
69	20240129	13820	14220	14400	13580	64064	885638740	00	0.00	N	5	-400
70	20240122	14220	14010	14360	13530	38266	535112160	00	0.00	N	2	210
71	20240115	14010	14510	15060	13830	48301	683460950	00	0.00	N	5	-500
72	20240108	14510	15180	15680	14300	62941	944416410	00	0.00	N	5	-660
73	20240102	15170	17090	17390	15170	123886	2003611060	00	0.00	N	5	-1920
74	20231226	17090	16190	17700	15810	115760	1928246500	00	0.00	N	2	1100
75	20231218	15990	13880	16090	13750	248032	3692801720	00	0.00	N	2	2280
76	20231211	13710	14220	14220	13020	65477	890031710	00	0.00	N	5	-260
77	20231204	13970	14300	14300	13410	70895	982161460	00	0.00	N	2	110
78	20231127	13860	13580	14100	13180	56872	776134930	00	0.00	N	2	280
79	20231120	13580	13610	13990	13170	69584	940785120	00	0.00	N	2	100
80	20231113	13480	13040	13650	12630	61434	805722950	00	0.00	N	2	660
81	20231106	12820	13150	13600	12710	71314	931358530	00	0.00	N	5	-120
82	20231030	12940	12510	13240	12510	51769	661939630	00	0.00	N	2	180
83	20231023	12760	13190	13750	12500	39009	501840130	00	0.00	N	5	-670
84	20231016	13430	13290	13750	12300	123074	1597517340	00	0.00	N	2	140
85	20231010	13290	13940	13940	13190	55877	754599000	00	0.00	N	5	-650
86	20231004	13940	13810	14050	13320	56505	768822880	00	0.00	N	5	-120
87	20230925	14060	14980	14980	13920	36392	519363680	00	0.00	N	5	-670
88	20230918	14730	15440	15850	14640	83460	1266746390	00	0.00	N	5	-710
89	20230911	15440	16750	17630	15270	185219	3072258870	00	0.00	N	5	-1310
90	20230904	16750	15800	16950	15300	128260	2052159000	00	0.00	N	2	990
91	20230828	15760	15430	16100	15000	87135	1355839780	00	0.00	N	2	570
92	20230821	15190	15110	15400	14450	52383	779148710	00	0.00	N	2	550
93	20230814	14640	16940	17750	14350	158677	2485608850	00	0.00	N	5	-910
94	20230807	15550	15010	15910	14320	87096	1329189550	00	0.00	N	2	500
95	20230731	15050	14490	16000	14120	144684	2184855680	00	0.00	N	2	560
96	20230724	14490	16620	16770	13130	245628	3510501430	00	0.00	N	5	-2060
97	20230717	16550	15670	17010	15200	144138	2338065710	00	0.00	N	2	880
98	20230710	15670	15260	16190	15140	110061	1724364370	00	0.00	N	2	410
99	20230703	15260	16170	16550	14800	137876	2136260720	00	0.00	N	5	-1090
100	20230626	16350	15840	17270	15480	111147	1827777990	00	0.00	N	2	480
101	20230619	15870	17280	17280	15590	117577	1901457650	00	0.00	N	5	-980
102	20230612	16850	18550	18550	16600	185626	3228292240	00	0.00	N	5	-1670
103	20230605	18520	18840	19000	18050	84423	1554433380	00	0.00	N	5	-220
104	20230530	18740	18630	19500	18120	78839	1468952300	00	0.00	N	2	200
105	20230522	18540	18270	19800	18270	129015	2437508950	00	0.00	N	2	320
106	20230515	18220	18910	19010	17830	143756	2652078680	00	0.00	N	5	-880
107	20230508	19100	19240	19820	18900	98745	1898515320	00	0.00	N	5	-60
108	20230502	19160	18900	19690	18600	87540	1670385520	00	0.00	N	2	320
109	20230424	18840	20650	20850	18670	245969	4784319170	00	0.00	N	5	-1460
110	20230417	20300	23750	23800	20150	685033	15179343800	00	0.00	N	5	-2900
111	20230410	23200	20600	23850	19930	826764	18204495340	00	0.00	N	2	2400
112	20230403	20800	22500	23250	19970	609867	13267630530	00	0.00	N	5	-1500
113	20230327	22300	19880	23300	19050	696985	14951879440	00	0.00	N	2	2700
114	20230320	19600	18840	19970	18450	441458	8369151170	00	0.00	N	2	1120
115	20230313	18480	19700	19850	18050	471028	8794058200	00	0.00	N	5	-1520
116	20230306	20000	20350	21850	18960	986657	20060216950	00	0.00	N	5	-650
117	20230227	20650	22150	23250	20650	980712	21549099150	00	0.00	N	5	-1750
118	20230220	22400	25500	26300	20350	3593807	81853024650	00	0.00	N	5	-600
119	20230213	23000	13600	23000	13250	3087187	66219491250	00	0.00	N	2	9450
120	20230206	13550	14910	14910	13460	164229	2313134640	00	0.00	N	5	-1350
121	20230130	14900	14600	15010	13700	208019	2954674660	00	0.00	N	2	300
122	20230125	14600	14520	14830	14400	48645	709524100	00	0.00	N	2	100
123	20230116	14500	14750	14900	14300	66088	963209450	00	0.00	N	5	-200
124	20230109	14700	15050	15150	14550	72341	1072492150	00	0.00	N	5	-50
125	20230102	14750	14600	15100	14000	82501	1206324450	00	0.00	N	2	50
126	20221226	14700	15050	15300	14400	106424	1574951250	00	0.00	N	5	-500
127	20221219	15200	16300	16300	15050	104778	1641591350	00	0.00	N	5	-850
128	20221212	16050	15700	16200	14800	83889	1325601500	00	0.00	N	2	250
129	20221205	15800	15100	16350	15000	93437	1466691450	00	0.00	N	2	850
130	20221128	14950	15050	15200	14400	66003	980851650	00	0.00	N	5	-100
131	20221121	15050	16100	16550	14800	65881	1009823050	00	0.00	N	5	-1200
132	20221114	16250	16300	16950	15650	118776	1930163600	00	0.00	N	5	-50
133	20221107	16300	15300	16400	15200	114442	1804252800	00	0.00	N	2	1100
134	20221031	15200	14600	16100	14050	163058	2467383400	00	0.00	N	2	800
135	20221024	14400	14350	15200	14350	76128	1121627800	00	0.00	N	2	100
136	20221017	14300	13800	15650	13750	254744	3729386200	00	0.00	N	2	50
137	20221011	14250	14250	14450	13400	151620	2095845600	00	0.00	N	5	-250
138	20221004	14500	14950	15450	13600	134596	1936577800	00	0.00	N	2	100
139	20220926	14400	14200	15300	13650	254889	3668732600	00	0.00	N	5	-200
140	20220919	14600	17650	17850	14600	376633	6007975050	00	0.00	N	5	-3050
141	20220913	17650	19800	20200	17550	223545	4194820850	00	0.00	N	5	-2000
142	20220905	19650	20450	20550	19550	107610	2144926250	00	0.00	N	5	-950
143	20220829	20600	20100	21200	19950	121394	2485843800	00	0.00	N	5	-200
144	20220822	20800	20700	21250	20500	209998	4408879600	00	0.00	N	5	-350
145	20220816	21150	22300	22550	20850	150228	3234253500	00	0.00	N	5	-1100
146	20220808	22250	24000	24450	22100	213235	4877157700	00	0.00	N	5	-1700
147	20220801	23950	21350	24300	20600	338143	7727520450	00	0.00	N	2	2850
148	20220725	21100	21350	22100	20550	251965	5300309350	00	0.00	N	5	-250
149	20220718	21350	21050	23200	21050	209037	4570432400	00	0.00	N	2	400
150	20220711	20950	21400	22200	20500	139405	2950273900	00	0.00	N	5	-450
151	20220704	21400	20100	21700	19600	165955	3413882400	00	0.00	N	2	1200
152	20220627	20200	22150	24300	20050	322397	7110594150	00	0.00	N	5	-1900
153	20220620	22100	21800	24750	20250	447557	9876897700	00	0.00	N	2	100
154	20220613	22000	23000	23550	19500	453925	9859003850	00	0.00	N	5	-2300
155	20220607	24300	26550	29350	23800	937950	25031754200	00	0.00	N	5	-1950
156	20220530	26250	21550	27700	21500	730019	18426387600	00	0.00	N	2	4800
157	20220523	21450	21400	22450	21150	93984	2050414050	00	0.00	N	2	200
158	20220516	21250	21600	22700	20300	104716	2254292250	00	0.00	N	5	-300
159	20220509	21550	22100	22450	19300	208777	4365716550	00	0.00	N	5	-850
160	20220502	22400	24050	24900	22250	96277	2244541850	00	0.00	N	5	-2000
161	20220425	24400	24500	25150	23150	148847	3578003750	00	0.00	N	5	-550
162	20220418	24950	25100	25500	24550	84778	2115811850	00	0.00	N	5	-150
163	20220411	25100	25800	26100	23600	154426	3831783500	00	0.00	N	5	-50
164	20220404	25150	26250	26550	24650	153710	3941282050	00	0.00	N	5	-1250
165	20220328	26400	27500	28150	25900	265305	7104793400	00	0.00	N	5	-1100
166	20220321	27500	28750	28750	26950	236081	6496148000	00	0.00	N	5	-950
167	20220314	28450	28300	29450	27150	281968	8020788700	00	0.00	N	5	-50
168	20220307	28500	27300	28950	26450	348741	9729124350	00	0.00	N	2	1350
169	20220228	27150	24050	29800	24050	542106	14764493950	00	0.00	N	2	3000
170	20220221	24150	23400	25150	22400	260043	6223559500	00	0.00	N	3	0
171	20220214	24150	24900	25300	23250	314781	7622853450	00	0.00	N	5	-1350
172	20220207	25500	26100	28500	25050	688251	18572143050	00	0.00	N	5	-500
173	20220203	26000	26700	26800	25100	360452	9359075750	00	0.00	N	5	-250
174	20220124	26250	30950	32200	23750	7337293	209138483300	00	0.00	N	5	-14650
175	20220117	40900	62700	63000	40900	344220	19116398100	00	0.00	N	5	-22200
176	20220110	63100	62400	66600	59300	424675	26848211000	00	0.00	N	2	500
177	20220103	62600	64500	66600	59400	456293	28539435500	00	0.00	N	5	-1700
178	20211227	64300	57000	68500	56700	850628	53853487500	00	0.00	N	2	7300
179	20211220	57000	57900	60300	55600	376379	21593613400	00	0.00	N	5	-200
180	20211213	57200	60900	62100	56600	352767	20825558100	00	0.00	N	5	-4100
181	20211206	61300	52800	63000	51900	798647	46840423000	00	0.00	N	2	8500
182	20211129	52800	57600	60800	51000	654957	36117409600	00	0.00	N	5	-6600
183	20211122	59400	55200	61800	53700	681608	39386081500	00	0.00	N	2	5100
184	20211115	54300	57400	61000	51800	475729	26591518300	00	0.00	N	5	-3100
185	20211108	57400	55000	59400	51500	784835	43408506100	00	0.00	N	2	2900
186	20211101	54500	60000	63600	54000	753020	43741561200	00	0.00	N	5	-3900
187	20211025	58400	70700	72300	57800	788628	50548554600	00	0.00	N	5	-12300
188	20211018	70700	71500	73200	68700	442424	31170338100	00	0.00	N	5	-1300
189	20211012	72000	65100	81000	65100	1249298	94695338400	00	0.00	N	2	6900
190	20211005	65100	71200	72300	64300	453738	30974998800	00	0.00	N	5	-7300
191	20210927	72400	74900	84200	70700	848605	65967977100	00	0.00	N	5	-2200
192	20210923	74600	74100	76500	70800	261226	19124082200	00	0.00	N	5	-400
193	20210913	75000	69300	79000	66800	787673	57166450800	00	0.00	N	2	4000
194	20210906	71000	84200	87300	66800	1114377	86219714600	00	0.00	N	5	-14200
195	20210830	85200	80200	85900	78300	768313	63601618900	00	0.00	N	2	4300
196	20210823	80900	89100	92400	80200	966841	83489990500	00	0.00	N	5	-7100
197	20210817	88000	90000	92000	83000	1016116	88755813700	00	0.00	N	5	-1400
198	20210809	89400	94300	100500	82700	2194681	197945609500	00	0.00	N	5	-6000
199	20210802	95400	77100	101500	76300	5312435	491256908300	00	0.00	N	2	18200
200	20210726	77200	64700	80000	63000	3393487	255123438200	00	0.00	N	2	13000
201	20210719	64200	63700	66800	60700	476531	30377526900	00	0.00	N	5	-100
202	20210712	64300	65100	67100	63300	348717	22648697400	00	0.00	N	3	0