KissMeData/089600/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	15320	14990	15360	14550	58559	885840990	00	0.00	N	2	330
3	20250428	14990	15270	15270	14410	100679	1489402880	00	0.00	N	5	-100
4	20250421	15090	14670	15400	14350	103394	1534896815	00	0.00	N	2	570
5	20250414	14520	14440	14850	14250	74743	1083691920	00	0.00	N	2	250
6	20250407	14270	14120	14520	13590	100501	1407096930	00	0.00	N	5	-280
7	20250331	14550	14170	14560	13550	103991	1484885910	00	0.00	N	2	350
8	20250324	14200	14490	14590	13980	70378	1009019800	00	0.00	N	5	-80
9	20250317	14280	14540	14750	14250	116256	1681826035	00	0.00	N	5	-260
10	20250310	14540	14710	14900	14200	120988	1756885475	00	0.00	N	5	-140
11	20250304	14680	14160	14710	13990	95272	1372227775	00	0.00	N	2	470
12	20250224	14210	14050	14510	14000	133609	1911690320	00	0.00	N	2	70
13	20250217	14140	13670	16240	13570	1258636	19008261980	00	0.00	N	2	480
14	20250210	13660	13720	13940	13420	96929	1321407340	00	0.00	N	5	-140
15	20250203	13800	13880	14060	13500	125811	1729281320	00	0.00	N	5	-160
16	20250131	13960	14050	14050	13910	14138	197361110	00	0.00	N	5	-80
17	20250120	14040	14280	14800	14010	196437	2805941430	00	0.00	N	5	-240
18	20250113	14280	14070	14330	13870	95727	1350250720	00	0.00	N	2	210
19	20250106	14070	14290	14470	14010	72098	1028487750	00	0.00	N	5	-170
20	20241230	14240	13950	14300	13850	58880	824505320	00	0.00	N	2	290
21	20241223	13950	15800	15880	13790	399332	5974097960	00	0.00	N	5	-1320
22	20241216	15270	14790	16330	14300	538811	8277721010	00	0.00	N	2	630
23	20241209	14640	14210	14810	13750	101268	1447734000	00	0.00	N	2	310
24	20241202	14330	14460	14600	14050	105344	1507944610	00	0.00	N	5	-140
25	20241125	14470	14280	15030	14200	229179	3337851180	00	0.00	N	2	190
26	20241118	14280	13940	14450	13810	56402	798408490	00	0.00	N	2	340
27	20241111	13940	14600	14620	13720	195341	2763454970	00	0.00	N	5	-1200
28	20241104	15140	15360	15660	14930	351744	5346421180	00	0.00	N	5	-100
29	20241028	15240	15410	15760	15230	47700	732266000	00	0.00	N	5	-180
30	20241021	15420	16220	16360	15400	65733	1035130510	00	0.00	N	5	-740
31	20241014	16160	16180	16320	15810	49439	794024370	00	0.00	N	5	-30
32	20241007	16190	16110	16410	15860	38028	614498690	00	0.00	N	2	170
33	20240930	16020	16050	16250	15730	37058	593706170	00	0.00	N	2	50
34	20240923	15970	15340	16010	15300	71475	1123458350	00	0.00	N	2	660
35	20240919	15310	15290	17870	15170	217579	3507579380	00	0.00	N	2	60
36	20240909	15250	15540	15540	15190	101773	1554007050	00	0.00	N	5	-100
37	20240902	15350	16680	16860	15290	125789	1999246040	00	0.00	N	5	-1190
38	20240826	16540	16930	16930	16150	41554	684715450	00	0.00	N	5	-130
39	20240819	16670	18170	18280	16560	93745	1625847750	00	0.00	N	5	-1550
40	20240812	18220	16000	18390	16000	140862	2456292320	00	0.00	N	2	2220
41	20240805	16000	16560	16810	15410	93224	1489700610	00	0.00	N	5	-810
42	20240729	16810	17970	18140	16170	52335	909687530	00	0.00	N	5	-1160
43	20240722	17970	18210	18400	17310	101163	1810747260	00	0.00	N	5	-240
44	20240715	18210	17130	18470	17120	209918	3768913150	00	0.00	N	2	1090
45	20240708	17120	16550	17230	16350	83963	1423880150	00	0.00	N	2	700
46	20240701	16420	16500	16500	15920	96465	1560798720	00	0.00	N	5	-80
47	20240624	16500	16700	16700	16150	113215	1849030080	00	0.00	N	5	-200
48	20240617	16700	17310	17670	16700	155797	2663082480	00	0.00	N	5	-580
49	20240610	17280	17040	17850	17000	119009	2068912340	00	0.00	N	2	190
50	20240603	17090	17620	17740	17000	167556	2894399220	00	0.00	N	5	-530
51	20240527	17620	18640	18640	17620	147342	2643394140	00	0.00	N	5	-940
52	20240520	18560	18610	18840	18400	95766	1777866270	00	0.00	N	5	-140
53	20240513	18700	18560	18930	18390	81494	1516870490	00	0.00	N	2	160
54	20240507	18540	18490	19190	18470	209758	3955766500	00	0.00	N	2	120
55	20240429	18420	19440	19440	18250	352940	6558312920	00	0.00	N	5	-900
56	20240422	19320	18420	19780	18390	183896	3523847480	00	0.00	N	2	1010
57	20240415	18310	23300	23300	18270	706285	14239883520	00	0.00	N	5	-5240
58	20240408	23550	21100	23900	20800	538152	12190770650	00	0.00	N	2	2600
59	20240401	20950	20050	21400	19980	338126	6974121530	00	0.00	N	2	970
60	20240325	19980	20150	21100	19920	469796	9605997570	00	0.00	N	5	-20
61	20240318	20000	20600	20750	19910	242109	4885489770	00	0.00	N	5	-600
62	20240311	20600	21550	22150	20300	278244	5866800650	00	0.00	N	5	-850
63	20240304	21450	24050	24600	21300	286078	6509494250	00	0.00	N	5	-2500
64	20240226	23950	23350	24000	22700	115129	2689491250	00	0.00	N	2	500
65	20240219	23450	22950	24950	22750	321295	7622512400	00	0.00	N	2	500
66	20240213	22950	24300	25150	22950	133948	3193916150	00	0.00	N	5	-1350
67	20240205	24300	25450	25700	24000	126489	3155544450	00	0.00	N	5	-1200
68	20240129	25500	24200	25650	23250	424676	10350407400	00	0.00	N	2	1300
69	20240122	24200	24250	26800	23500	1140697	28681590200	00	0.00	N	2	300
70	20240115	23900	22350	23900	21250	374282	8495873100	00	0.00	N	2	1550
71	20240108	22350	22350	23150	21450	340866	7623151900	00	0.00	N	3	0
72	20240102	22350	22200	23050	21950	258136	5805193350	00	0.00	N	2	50
73	20231226	22300	21550	22550	21450	177910	3944159650	00	0.00	N	2	750
74	20231218	21550	21850	22150	21000	276463	5976309850	00	0.00	N	5	-400
75	20231211	21950	21100	23050	20900	546552	12017571800	00	0.00	N	2	700
76	20231204	21250	20400	21350	19960	191330	3965161440	00	0.00	N	2	800
77	20231127	20450	20550	20950	20150	112342	2302634450	00	0.00	N	5	-50
78	20231120	20500	20300	21000	20250	118013	2440161100	00	0.00	N	2	200
79	20231113	20300	20050	20900	20000	182679	3727099200	00	0.00	N	2	420
80	20231106	19880	20000	20350	19310	172112	3428874880	00	0.00	N	5	-70
81	20231030	19950	19090	20200	19070	256458	5044419520	00	0.00	N	2	820
82	20231023	19130	20050	20350	18630	231904	4552409560	00	0.00	N	5	-820
83	20231016	19950	18500	20300	18500	450171	8888179780	00	0.00	N	2	1290
84	20231010	18660	18080	18700	18010	78913	1446973380	00	0.00	N	2	400
85	20231004	18260	18370	18570	17810	99677	1800775560	00	0.00	N	5	-320
86	20230925	18580	17930	18810	17860	88822	1633548600	00	0.00	N	2	420
87	20230918	18160	19060	19520	18070	134963	2542299300	00	0.00	N	5	-1020
88	20230911	19180	18140	19240	17760	259869	4852652110	00	0.00	N	2	1190
89	20230904	17990	18720	18970	17780	149208	2739184740	00	0.00	N	5	-730
90	20230828	18720	17870	18920	17790	147202	2726179420	00	0.00	N	2	870
91	20230821	17850	18890	18980	17760	270667	4948262590	00	0.00	N	5	-920
92	20230814	18770	19200	19730	18600	120679	2298593380	00	0.00	N	5	-410
93	20230807	19180	20700	20900	19050	226382	4448545110	00	0.00	N	5	-1520
94	20230731	20700	19000	20750	18700	348741	6986017600	00	0.00	N	2	1710
95	20230724	18990	20850	20850	18010	597960	11410137920	00	0.00	N	5	-1910
96	20230717	20900	22400	22900	20800	690939	14973583100	00	0.00	N	5	-1400
97	20230710	22300	23800	26650	21400	4312304	101742948950	00	0.00	N	2	750
98	20230703	21550	20600	22700	20500	1135640	24760826100	00	0.00	N	2	950
99	20230626	20600	20650	21200	20200	103486	2132704300	00	0.00	N	5	-300
100	20230619	20900	21650	22000	20850	155447	3334789650	00	0.00	N	5	-950
101	20230612	21850	22800	23700	21350	339709	7715284250	00	0.00	N	5	-750
102	20230605	22600	21450	22800	21300	220818	4900391750	00	0.00	N	2	1300
103	20230530	21300	20600	21500	20300	88169	1837494450	00	0.00	N	2	800
104	20230522	20500	21100	21100	20300	116263	2395002750	00	0.00	N	5	-500
105	20230515	21000	20300	21400	19700	285770	5807541520	00	0.00	N	2	50
106	20230508	20950	21000	22950	20750	404784	8658067050	00	0.00	N	5	-150
107	20230502	21100	20900	21300	20750	82218	1726391550	00	0.00	N	2	250
108	20230424	20850	21850	22050	20300	338138	7106861850	00	0.00	N	5	-1250
109	20230417	22100	23300	23300	21800	170332	3829152350	00	0.00	N	5	-1250
110	20230410	23350	23800	23800	22600	137629	3166917000	00	0.00	N	5	-350
111	20230403	23700	24250	24400	23550	85164	2038450450	00	0.00	N	5	-750
112	20230327	24450	23800	24800	23450	134018	3246425650	00	0.00	N	2	550
113	20230320	23900	23050	24000	23000	145033	3408324200	00	0.00	N	2	850
114	20230313	23050	24050	24050	21750	275664	6331960300	00	0.00	N	5	-1300
115	20230306	24350	25150	25250	24000	144139	3551483750	00	0.00	N	5	-750
116	20230227	25100	25050	25250	24650	87941	2191483150	00	0.00	N	5	-250
117	20230220	25350	25800	26150	24850	193652	4931606500	00	0.00	N	5	-450
118	20230213	25800	25900	26050	24750	224738	5709013900	00	0.00	N	5	-250
119	20230206	26050	26800	28250	25700	831210	22454823650	00	0.00	N	5	-1150
120	20230130	27200	25350	27400	24850	399182	10425062250	00	0.00	N	2	1850
121	20230125	25350	25400	26050	25050	206011	5246066650	00	0.00	N	2	100
122	20230116	25250	24550	26550	24100	402572	10098489800	00	0.00	N	2	700
123	20230109	24550	24350	24750	23850	196475	4778431100	00	0.00	N	2	200
124	20230102	24350	24800	25150	23350	175412	4202949650	00	0.00	N	5	-650
125	20221226	25000	25617	26250	24600	221843	5669827550	00	0.00	N	5	-526
126	20221219	25526	26073	26529	24614	405272	10325650100	00	0.00	N	5	-410
127	20221212	25936	27030	28124	25572	565090	15184448900	00	0.00	N	5	-1094
128	20221205	27030	26939	27213	25708	320718	8503587750	00	0.00	N	2	319
129	20221128	26711	25754	27167	25025	415455	10846320700	00	0.00	N	2	866
130	20221121	25845	25617	26210	24797	292315	7455947350	00	0.00	N	2	182
131	20221114	25663	26438	26893	25207	687931	17867802300	00	0.00	N	5	-592
132	20221107	26255	27349	27623	25572	516312	13697596700	00	0.00	N	5	-1003
133	20221031	27258	28307	28580	26620	403282	11101758050	00	0.00	N	5	-821
134	20221024	28079	31908	32272	27714	694384	20776918050	00	0.00	N	5	-3418
135	20221017	31497	29948	32044	28398	1646710	50125254400	00	0.00	N	2	1322
136	20221011	30175	26574	30495	24706	1064408	29939196350	00	0.00	N	2	3236
137	20221004	26939	29173	29401	26939	241055	6800742850	00	0.00	N	5	-2234
138	20220926	29173	28170	29902	26392	869589	24428853400	00	0.00	N	2	1003
139	20220919	28170	26438	29173	25572	752816	21087390700	00	0.00	N	2	1550
140	20220913	26620	25617	27030	24432	281734	7249311150	00	0.00	N	2	1003
141	20220905	25617	26802	26802	24569	293870	7520186400	00	0.00	N	5	-1322
142	20220829	26939	22928	27486	22791	736210	19155560050	00	0.00	N	2	3419
143	20220822	23520	24614	24614	22609	169764	3976120850	00	0.00	N	5	-1186
144	20220816	24706	23292	25435	22791	240525	5838416350	00	0.00	N	2	1414
145	20220808	23292	22791	23657	22244	232529	5377275050	00	0.00	N	2	547
146	20220801	22745	22518	22745	21879	77351	1738784200	00	0.00	N	2	136
147	20220725	22609	21743	22928	21515	119757	2686936100	00	0.00	N	2	821
148	20220718	21788	20785	21925	20785	72455	1550824800	00	0.00	N	2	1003
149	20220711	20785	20968	21196	20102	53063	1094490950	00	0.00	N	3	0
150	20220704	20785	19874	21515	19463	113378	2332050350	00	0.00	N	2	866
151	20220627	19919	20421	21104	19737	60822	1253650550	00	0.00	N	5	-228
152	20220620	20147	22609	22654	19509	146113	3054017300	00	0.00	N	5	-2462
153	20220613	22609	25025	25025	22244	114959	2697285000	00	0.00	N	5	-2598
154	20220607	25207	24614	25435	23931	87556	2157773000	00	0.00	N	2	593
155	20220530	24614	24432	24706	24341	53067	1299844550	00	0.00	N	2	319
156	20220523	24295	24933	24933	24204	62879	1541055600	00	0.00	N	5	-502
157	20220516	24797	25161	25389	24523	48971	1218878450	00	0.00	N	5	-364
158	20220509	25161	25253	25572	24113	98332	2439736250	00	0.00	N	5	-502
159	20220502	25663	25617	26574	25435	69839	1818041350	00	0.00	N	5	-182
160	20220425	25845	25708	25936	24933	105191	2673018050	00	0.00	N	5	-182
161	20220418	26027	24979	26164	24888	136292	3472585500	00	0.00	N	2	957
162	20220411	25070	25617	28717	24933	476652	12766479400	00	0.00	N	5	-593
163	20220404	25663	26483	27076	25480	106004	2783074800	00	0.00	N	5	-775
164	20220328	26438	26666	27076	26392	76187	2034801150	00	0.00	N	5	-228
165	20220321	26666	26392	26757	26119	78186	2066972800	00	0.00	N	2	183
166	20220314	26483	26255	26757	25435	84289	2200581350	00	0.00	N	2	410
167	20220307	26073	25435	26255	24751	77448	1977308800	00	0.00	N	2	456
168	20220228	25617	24751	25982	24751	65830	1674261650	00	0.00	N	2	638
169	20220221	24979	25572	25891	24614	86116	2176142950	00	0.00	N	5	-912
170	20220214	25891	25617	26164	24113	144024	3621892750	00	0.00	N	2	91
171	20220207	25800	25207	30950	24979	452658	12605354500	00	0.00	N	2	593
172	20220203	25207	25025	25207	24523	44230	1097670000	00	0.00	N	2	957
173	20220124	24250	26119	26119	23520	135855	3348004550	00	0.00	N	5	-2051
174	20220117	26301	27440	27577	26027	132919	3540536650	00	0.00	N	5	-1139
175	20220110	27440	28170	28489	27167	129954	3585730550	00	0.00	N	5	-1049
176	20220103	28489	29811	29993	27486	162107	4610819050	00	0.00	N	5	-1504
177	20211227	29993	29581	30996	29331	206933	6203599000	00	0.00	N	2	745
178	20211220	29248	29747	30204	29040	184362	5441784200	00	0.00	N	5	-540
179	20211213	29788	29497	29788	28500	187268	5453706400	00	0.00	N	2	1371
180	20211206	28417	27295	28459	26506	220302	6020439950	00	0.00	N	2	1038
181	20211129	27379	26008	27420	25135	183395	4818020600	00	0.00	N	2	42
182	20211122	27337	28999	29124	27046	240991	6756300300	00	0.00	N	5	-1828
183	20211115	29165	29539	30079	28625	140053	4105598400	00	0.00	N	5	-249
184	20211108	29414	28542	29871	28542	132809	3880433450	00	0.00	N	2	747
185	20211101	28667	29207	29705	28334	104798	3040998800	00	0.00	N	5	-623
186	20211025	29290	29830	29830	29082	111505	3281782750	00	0.00	N	5	-540
187	20211018	29830	28916	30661	28625	201367	5991782700	00	0.00	N	2	914
188	20211012	28916	28459	29040	27669	118968	3374703850	00	0.00	N	2	457
189	20211005	28459	28916	29497	28251	178528	5147874550	00	0.00	N	5	-457
190	20210927	28916	28833	29497	27420	233056	6634398350	00	0.00	N	5	-83
191	20210923	28999	29581	29622	28708	106508	3088002000	00	0.00	N	5	-623
192	20210913	29622	30827	30952	29248	328396	9793979150	00	0.00	N	5	-1205
193	20210906	30827	31325	31699	30370	211840	6532548550	00	0.00	N	5	-498
194	20210830	31325	31699	31907	30619	187407	5860468450	00	0.00	N	2	290
195	20210823	31035	29830	31242	29581	174323	5328609850	00	0.00	N	2	1288
196	20210817	29747	32489	32572	29040	347373	10664008700	00	0.00	N	5	-2742
197	20210809	32489	33195	34317	31533	384807	12760684700	00	0.00	N	5	-706
198	20210802	33195	33569	33652	32406	254829	8389420500	00	0.00	N	5	-416
199	20210726	33611	34982	35605	33320	362362	12576340000	00	0.00	N	5	-789
200	20210719	34400	34400	34815	32863	244405	8265546800	00	0.00	N	5	-83
201	20210712	34483	33154	35023	32904	389269	13262433050	00	0.00	N	2	1911