KissMeData/010780/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	19140	18390	19900	18070	123536	2332316020	00	0.00	N	2	940
3	20250428	18200	18390	18680	18070	101121	1857736580	00	0.00	N	5	-170
4	20250421	18370	17590	18460	17460	143699	2571012380	00	0.00	N	2	800
5	20250414	17570	17080	17590	17080	109208	1896792980	00	0.00	N	2	490
6	20250407	17080	16430	17320	15850	165612	2717738660	00	0.00	N	2	470
7	20250331	16610	16500	16830	15740	159367	2582221865	00	0.00	N	5	-60
8	20250324	16670	16670	17750	16570	162474	2771451680	00	0.00	N	5	-110
9	20250317	16780	16740	17300	16630	200325	3398504810	00	0.00	N	2	180
10	20250310	16600	17060	17290	16480	183571	3072523615	00	0.00	N	5	-470
11	20250304	17070	17000	17700	16710	283605	4873339640	00	0.00	N	2	70
12	20250224	17000	18840	18920	17000	579129	10287998150	00	0.00	N	5	-1850
13	20250217	18850	20050	20150	18720	314968	6073124250	00	0.00	N	5	-1250
14	20250210	20100	19600	20450	19150	119082	2341010170	00	0.00	N	2	500
15	20250203	19600	19050	19620	18500	138949	2639391110	00	0.00	N	2	270
16	20250131	19330	19950	19950	19330	22028	429948760	00	0.00	N	5	-670
17	20250120	20000	19350	20500	19240	103732	2043573160	00	0.00	N	2	720
18	20250113	19280	20600	20600	19160	134746	2643020130	00	0.00	N	5	-1420
19	20250106	20700	20900	21350	20350	96788	2019561150	00	0.00	N	5	-350
20	20241230	21050	21800	22400	20350	141537	3010987550	00	0.00	N	5	-950
21	20241223	22000	21750	23400	21750	240466	5438572750	00	0.00	N	2	150
22	20241216	21850	22450	22450	21600	158091	3493228400	00	0.00	N	5	-450
23	20241209	22300	20300	22450	19750	250015	5267593150	00	0.00	N	2	1700
24	20241202	20600	21300	22400	19500	315816	6705691090	00	0.00	N	5	-700
25	20241125	21300	20600	22250	20550	264196	5691804950	00	0.00	N	2	600
26	20241118	20700	18060	21150	18050	230753	4577411840	00	0.00	N	2	2650
27	20241111	18050	20650	20650	17480	250918	4691988240	00	0.00	N	5	-2400
28	20241104	20450	20400	20850	19860	138831	2812886530	00	0.00	N	2	300
29	20241028	20150	20800	21050	19800	216015	4382334100	00	0.00	N	5	-900
30	20241021	21050	21400	22000	20700	135155	2877562750	00	0.00	N	5	-500
31	20241014	21550	22350	22350	21450	96252	2109079500	00	0.00	N	5	-650
32	20241007	22200	22150	22400	21350	140771	3075830700	00	0.00	N	5	-50
33	20240930	22250	22400	22800	21900	75853	1696959550	00	0.00	N	5	-150
34	20240923	22400	22100	22700	21800	161782	3613092549	00	0.00	N	2	150
35	20240919	22250	22450	22800	21900	59643	1320675900	00	0.00	N	5	-200
36	20240909	22450	21300	22500	21300	107899	2367808400	00	0.00	N	2	650
37	20240902	21800	24000	24150	21800	156119	3564555900	00	0.00	N	5	-2400
38	20240826	24200	22350	24950	22350	369724	8896180450	00	0.00	N	2	1850
39	20240819	22350	21600	23000	21600	112514	2518080300	00	0.00	N	2	650
40	20240812	21700	21900	22300	21600	92469	2025427350	00	0.00	N	5	-350
41	20240805	22050	23500	23700	20350	312578	6720685450	00	0.00	N	5	-1650
42	20240729	23700	24500	24700	23500	156815	3777583400	00	0.00	N	5	-900
43	20240722	24600	24550	24600	23550	151571	3641524850	00	0.00	N	5	-150
44	20240715	24750	24800	25500	24500	184232	4606433700	00	0.00	N	2	100
45	20240708	24650	24050	25050	23450	175783	4238571500	00	0.00	N	2	600
46	20240701	24050	25000	25050	23950	166480	4055622200	00	0.00	N	5	-900
47	20240624	24950	25250	25350	24600	111189	2778178050	00	0.00	N	5	-100
48	20240617	25050	24900	25300	24600	177159	4410503050	00	0.00	N	2	150
49	20240610	24900	26000	26600	24400	569414	14283980300	00	0.00	N	5	-1450
50	20240603	26350	25400	27100	25250	269959	7146980650	00	0.00	N	2	900
51	20240527	25450	25500	25850	24400	251187	6293919500	00	0.00	N	5	-50
52	20240520	25500	27550	28500	25400	251457	6682842400	00	0.00	N	5	-1950
53	20240513	27450	27300	28350	26350	211834	5736762950	00	0.00	N	2	150
54	20240507	27300	27100	27750	26850	106716	2912426750	00	0.00	N	2	600
55	20240429	26700	26450	27150	26350	99403	2663466950	00	0.00	N	2	450
56	20240422	26250	25750	26650	25500	132961	3459343100	00	0.00	N	2	900
57	20240415	25350	24500	25950	24450	181945	4581206300	00	0.00	N	2	400
58	20240408	24950	26400	26400	24550	248206	6296218000	00	0.00	N	5	-1600
59	20240401	26550	28650	28700	26350	302803	8332995200	00	0.00	N	5	-2200
60	20240325	28750	30500	30850	28550	310030	9189429750	00	0.00	N	5	-1700
61	20240318	30450	28500	31200	28150	583618	17274362050	00	0.00	N	2	1950
62	20240311	28500	29700	29700	27850	550928	15677535000	00	0.00	N	5	-1600
63	20240304	30100	27600	30300	26000	769062	22270025800	00	0.00	N	2	2450
64	20240226	27650	28200	28500	27350	161697	4532432900	00	0.00	N	5	-350
65	20240219	28000	28200	28800	27550	139174	3905084750	00	0.00	N	5	-300
66	20240213	28300	28050	28500	27150	227395	6313808200	00	0.00	N	2	400
67	20240205	27900	27500	28850	25800	579363	15964377300	00	0.00	N	2	850
68	20240129	27050	24400	27050	24400	284884	7367682850	00	0.00	N	2	2500
69	20240122	24550	24000	25150	23300	173740	4171076850	00	0.00	N	2	900
70	20240115	23650	26150	26400	23250	280728	6865499800	00	0.00	N	5	-2500
71	20240108	26150	27200	27450	26100	164146	4396039950	00	0.00	N	5	-1250
72	20240102	27400	28950	29000	27250	161178	4498612750	00	0.00	N	5	-1550
73	20231226	28950	29000	29500	28050	233446	6684055450	00	0.00	N	2	200
74	20231218	28750	27900	28800	27750	167065	4742078700	00	0.00	N	2	650
75	20231211	28100	28350	28500	27350	226543	6346170600	00	0.00	N	2	100
76	20231204	28000	27000	28200	26700	195802	5383712200	00	0.00	N	2	1000
77	20231127	27000	28150	28200	26500	245608	6704161750	00	0.00	N	5	-1050
78	20231120	28050	27800	28650	27500	126283	3531794200	00	0.00	N	2	250
79	20231113	27800	28300	29150	27350	156333	4431153700	00	0.00	N	5	-100
80	20231106	27900	27500	28450	27300	197575	5504893150	00	0.00	N	2	850
81	20231030	27050	25700	27150	25000	220873	5737283600	00	0.00	N	2	950
82	20231023	26100	25950	27350	25600	187606	4959024250	00	0.00	N	5	-200
83	20231016	26300	27450	28100	25950	340091	9204829650	00	0.00	N	5	-1400
84	20231010	27700	28050	28350	26800	157913	4371402350	00	0.00	N	5	-300
85	20231004	28000	28300	28350	26450	208823	5717319400	00	0.00	N	5	-700
86	20230925	28700	30200	30750	28550	266728	7804530700	00	0.00	N	5	-2050
87	20230918	30750	32300	33250	30600	276871	8887367500	00	0.00	N	5	-1750
88	20230911	32500	31400	33300	30350	379388	12065948100	00	0.00	N	2	1050
89	20230904	31450	31400	32300	30750	275776	8693775650	00	0.00	N	2	50
90	20230828	31400	31250	32350	30850	284279	9008343300	00	0.00	N	2	800
91	20230821	30600	30300	32900	29650	638584	19801105750	00	0.00	N	2	350
92	20230814	30250	32150	32600	28900	383924	11612538750	00	0.00	N	5	-1850
93	20230807	32100	32250	32550	31200	291249	9337434400	00	0.00	N	5	-600
94	20230731	32700	33550	34250	31650	388324	12867885200	00	0.00	N	5	-350
95	20230724	33050	34400	36200	31800	1337737	45575689300	00	0.00	N	5	-1300
96	20230717	34350	32400	35350	31700	1302913	43949945350	00	0.00	N	2	1950
97	20230710	32400	31050	32700	30950	465183	14751747500	00	0.00	N	2	1150
98	20230703	31250	33300	34000	30950	740611	24104210952	00	0.00	N	5	-2150
99	20230626	33400	33950	34800	32900	369623	12541380350	00	0.00	N	5	-850
100	20230619	34250	35750	36450	34250	504490	17909437050	00	0.00	N	5	-1750
101	20230612	36000	38800	39100	34500	1043191	38208137100	00	0.00	N	5	-2550
102	20230605	38550	37200	39400	37200	431860	16629337600	00	0.00	N	2	1400
103	20230530	37150	37850	38250	36600	342337	12653293450	00	0.00	N	5	-700
104	20230522	37850	38500	40000	37500	526953	20387138300	00	0.00	N	5	-350
105	20230515	38200	36100	38550	35500	516319	19133829200	00	0.00	N	2	1950
106	20230508	36250	37400	37900	35900	427552	15790180700	00	0.00	N	5	-1150
107	20230502	37400	37000	37950	36650	241347	9008584800	00	0.00	N	2	350
108	20230424	37050	38200	38600	35750	602620	22426855900	00	0.00	N	5	-1350
109	20230417	38400	40900	42300	37300	1320851	53019117600	00	0.00	N	5	-2150
110	20230410	40550	40850	41500	39300	1223816	49163120150	00	0.00	N	5	-350
111	20230403	40900	41150	42900	40200	1715094	71121226600	00	0.00	N	2	150
112	20230327	40750	42600	43700	39300	1573059	64545887600	00	0.00	N	5	-1600
113	20230320	42350	40350	44500	40200	1775264	74633134600	00	0.00	N	2	1250
114	20230313	41100	41750	43350	39950	1838606	76007042250	00	0.00	N	5	-1550
115	20230306	42650	46600	46950	42600	2883893	129959920600	00	0.00	N	5	-3050
116	20230227	45700	43350	48000	42700	4600829	210333796539	00	0.00	N	2	2150
117	20230220	43550	48800	49400	42850	4310171	198279112350	00	0.00	N	5	-3100
118	20230213	46650	37050	48300	35350	5712221	248814178750	00	0.00	N	2	9600
119	20230206	37050	35000	38600	33800	1147035	41767239000	00	0.00	N	2	1950
120	20230130	35100	36050	36100	34050	743818	25999874800	00	0.00	N	5	-950
121	20230125	36050	35350	36500	35150	659789	23657404400	00	0.00	N	2	1050
122	20230116	35000	33900	35850	33600	1051759	36375229550	00	0.00	N	2	1350
123	20230109	33650	33850	35500	33350	1683043	57728199050	00	0.00	N	2	500
124	20230102	33150	28200	34800	25500	3886791	124979916450	00	0.00	N	2	4950
125	20221226	28200	29450	30400	27900	591879	17348871200	00	0.00	N	5	-1000
126	20221219	29200	29250	30300	28050	445022	12981550550	00	0.00	N	5	-50
127	20221212	29250	30050	30700	28950	383867	11372604900	00	0.00	N	5	-850
128	20221205	30100	32950	33300	29050	553916	16742046800	00	0.00	N	5	-2950
129	20221128	33050	32400	35150	32000	405077	13784956900	00	0.00	N	2	450
130	20221121	32600	32650	33500	31900	185560	6012454400	00	0.00	N	2	100
131	20221114	32500	33500	35400	32450	295981	10055650550	00	0.00	N	5	-1250
132	20221107	33750	32750	34350	32150	265832	8803132000	00	0.00	N	2	1000
133	20221031	32750	31750	33000	31050	367316	11796438500	00	0.00	N	2	1150
134	20221024	31600	30650	31750	30050	301767	9290969100	00	0.00	N	2	1450
135	20221017	30150	29200	30700	28600	529120	15658549650	00	0.00	N	2	50
136	20221011	30100	30100	30600	28150	331926	9743728550	00	0.00	N	5	-350
137	20221004	30450	30800	31650	30000	269405	8277412800	00	0.00	N	5	-150
138	20220926	30600	33050	33550	29650	924156	28611041850	00	0.00	N	5	-2950
139	20220919	33550	33650	36600	31800	870714	29459567150	00	0.00	N	5	-200
140	20220913	33750	35150	35450	33350	347156	11830251400	00	0.00	N	5	-950
141	20220905	34700	37050	37650	34200	352288	12525535800	00	0.00	N	5	-2000
142	20220829	36700	36000	37350	35900	428058	15730179150	00	0.00	N	5	-750
143	20220822	37450	39200	39200	35700	730533	27039632400	00	0.00	N	5	-2200
144	20220816	39650	42600	42900	39300	356603	14532042000	00	0.00	N	5	-2850
145	20220808	42500	40800	42500	40250	393435	16311744150	00	0.00	N	2	1750
146	20220801	40750	40200	41100	39900	175209	7087453750	00	0.00	N	2	450
147	20220725	40300	40300	41200	39350	242625	9802176900	00	0.00	N	2	550
148	20220718	39750	38450	40500	38200	387367	15431508050	00	0.00	N	2	1650
149	20220711	38100	41200	41300	37500	279884	10861159650	00	0.00	N	5	-2700
150	20220704	40800	40300	41400	37450	432864	16993828850	00	0.00	N	2	1050
151	20220627	39750	38800	40950	38400	284680	11224388450	00	0.00	N	2	1300
152	20220620	38450	42200	42350	36250	581132	22430850300	00	0.00	N	5	-3550
153	20220613	42000	48800	48800	40450	627664	27504702500	00	0.00	N	5	-7700
154	20220607	49700	49900	49900	48050	222597	10904046950	00	0.00	N	2	250
155	20220530	49450	48100	50300	48100	282725	14016576900	00	0.00	N	2	1850
156	20220523	47600	48850	49550	46950	316125	15290716600	00	0.00	N	5	-1200
157	20220516	48800	49050	50300	46350	412604	19912247950	00	0.00	N	5	-100
158	20220509	48900	51200	51800	46900	428384	20894034750	00	0.00	N	5	-2900
159	20220502	51800	52800	54500	51500	170355	9034010700	00	0.00	N	5	-1800
160	20220425	53600	51900	53600	50400	307905	16025168400	00	0.00	N	2	1100
161	20220418	52500	54000	54500	52300	359101	19160602200	00	0.00	N	5	-1700
162	20220411	54200	54300	56200	53900	323693	17732562200	00	0.00	N	5	-600
163	20220404	54800	55200	56600	54100	336788	18611900000	00	0.00	N	5	-700
164	20220328	55500	56800	58700	55100	403405	22910471100	00	0.00	N	5	-1800
165	20220321	57300	57200	59000	56600	454821	26223522700	00	0.00	N	2	100
166	20220314	57200	59300	60600	56200	576826	33306472300	00	0.00	N	5	-2300
167	20220307	59500	55600	60000	53800	712176	41054738900	00	0.00	N	2	3500
168	20220228	56000	53000	56300	52200	437971	23758395100	00	0.00	N	2	2700
169	20220221	53300	50800	55200	50200	677926	36223700700	00	0.00	N	2	2400
170	20220214	50900	50600	51300	47550	471696	23405201100	00	0.00	N	5	-400
171	20220207	51300	48550	51800	47400	597039	29707047500	00	0.00	N	2	2500
172	20220203	48800	48300	49150	47950	120964	5865152000	00	0.00	N	2	1300
173	20220124	47500	49200	49500	45050	455785	21374427850	00	0.00	N	5	-1600
174	20220117	49100	47200	50500	47000	784195	38655164050	00	0.00	N	2	1900
175	20220110	47200	45050	48200	44650	731153	34035566850	00	0.00	N	2	2450
176	20220103	44750	44850	46050	43850	426183	19171633900	00	0.00	N	2	500
177	20211227	44250	43700	45950	43400	692260	30873228150	00	0.00	N	2	550
178	20211220	43700	43050	44150	42500	372792	16123200050	00	0.00	N	2	400
179	20211213	43300	44900	45300	43050	237119	10365238100	00	0.00	N	5	-1600
180	20211206	44900	44500	45350	43300	344909	15263396450	00	0.00	N	2	800
181	20211129	44100	42550	44150	40150	401708	16791186400	00	0.00	N	2	450
182	20211122	43650	44800	45200	42700	348714	15300892050	00	0.00	N	5	-1450
183	20211115	45100	46150	46650	44550	333732	15078916300	00	0.00	N	5	-1700
184	20211108	46800	44950	46800	43750	290230	13052118400	00	0.00	N	2	1900
185	20211101	44900	45000	47300	43750	265954	12176403850	00	0.00	N	5	-300
186	20211025	45200	45600	46800	45150	265332	12152373250	00	0.00	N	5	-500
187	20211018	45700	46650	47200	45200	320944	14759292950	00	0.00	N	5	-1100
188	20211012	46800	46550	47400	45000	236112	10884755950	00	0.00	N	2	200
189	20211005	46600	43750	47650	43200	304660	13939627550	00	0.00	N	2	1850
190	20210927	44750	48650	49500	44750	422422	19614329800	00	0.00	N	5	-3900
191	20210923	48650	50500	50700	48400	182964	9028542000	00	0.00	N	5	-2650
192	20210913	51300	50100	53000	49700	275313	14157079900	00	0.00	N	2	800
193	20210906	50500	50300	51900	49200	257926	13020136150	00	0.00	N	5	-200
194	20210830	50700	48850	52300	48500	575265	29359920350	00	0.00	N	2	2400
195	20210823	48300	47800	50200	47150	319665	15596654400	00	0.00	N	2	1200
196	20210817	47100	50800	51100	46900	396449	19326886400	00	0.00	N	5	-3600
197	20210809	50700	52500	53100	49400	501829	25628184000	00	0.00	N	5	-2400
198	20210802	53100	55000	55100	51800	383902	20267652800	00	0.00	N	5	-1500
199	20210726	54600	55300	55900	53700	200862	10976881000	00	0.00	N	5	-1200
200	20210719	55800	56200	56600	53700	371584	20519027600	00	0.00	N	5	-600
201	20210712	56400	57700	58000	55800	291234	16588458100	00	0.00	N	5	-400