KissMeData/029460/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	18100	18380	18590	18000	30514	555164370	00	0.00	N	5	-490
3	20250428	18590	18890	18900	18360	26954	500386110	00	0.00	N	5	-60
4	20250421	18650	18080	19340	17850	79858	1484866380	00	0.00	N	2	680
5	20250414	17970	17900	18500	17650	33475	606060335	00	0.00	N	2	320
6	20250407	17650	18080	18080	16770	47580	828523320	00	0.00	N	5	-470
7	20250331	18120	17830	18290	17210	36177	646703520	00	0.00	N	2	280
8	20250324	17840	18430	18630	17730	22246	403682975	00	0.00	N	5	-520
9	20250317	18360	18850	19360	18280	66903	1249756755	00	0.00	N	5	-540
10	20250310	18900	18770	19200	17860	35548	657695690	00	0.00	N	2	130
11	20250304	18770	18560	18940	17600	24236	448202775	00	0.00	N	2	170
12	20250224	18600	19100	19600	17890	43587	832904270	00	0.00	N	5	-690
13	20250217	19290	18520	19320	18130	67002	1258098290	00	0.00	N	2	910
14	20250210	18380	17010	18690	16710	158960	2854469770	00	0.00	N	2	1230
15	20250203	17150	15700	17720	15620	60896	1011803960	00	0.00	N	2	1130
16	20250131	16020	16450	16450	16000	8363	134758230	00	0.00	N	5	-430
17	20250120	16450	16850	16850	16060	29884	489885570	00	0.00	N	5	-310
18	20250113	16760	17420	17500	16330	42422	713437220	00	0.00	N	5	-740
19	20250106	17500	16810	18010	16810	49733	861834050	00	0.00	N	2	690
20	20241230	16810	16300	16970	16300	35142	584410400	00	0.00	N	2	210
21	20241223	16600	16260	16810	16190	35299	583939450	00	0.00	N	2	340
22	20241216	16260	17120	17300	16010	109323	1823928350	00	0.00	N	5	-860
23	20241209	17120	16280	17190	15520	81797	1319048580	00	0.00	N	2	680
24	20241202	16440	17440	17780	15640	142556	2353287380	00	0.00	N	5	-1000
25	20241125	17440	17240	17950	17000	116098	2026549950	00	0.00	N	2	200
26	20241118	17240	17250	17570	17000	146479	2533014720	00	0.00	N	5	-10
27	20241111	17250	18830	18840	16180	195259	3388290770	00	0.00	N	5	-1370
28	20241104	18620	18830	19190	18610	139756	2630895160	00	0.00	N	5	-210
29	20241028	18830	18710	19100	18560	37647	706174050	00	0.00	N	5	-60
30	20241021	18890	19660	19940	18520	72592	1377374250	00	0.00	N	5	-770
31	20241014	19660	20950	21500	19410	138693	2845742430	00	0.00	N	5	-1290
32	20241007	20950	20600	21000	20300	73859	1531539150	00	0.00	N	2	350
33	20240930	20600	20650	20700	20100	81796	1673316300	00	0.00	N	5	-50
34	20240923	20650	18000	20750	18000	189782	3729339860	00	0.00	N	2	3060
35	20240919	17590	17530	17830	17000	35599	625012820	00	0.00	N	2	80
36	20240909	17510	16960	17600	16610	94618	1608338350	00	0.00	N	2	460
37	20240902	17050	19160	19160	16690	145220	2580131360	00	0.00	N	5	-2070
38	20240826	19120	19730	19960	18900	216256	4213286940	00	0.00	N	5	-590
39	20240819	19710	20100	20250	19530	294664	5877754580	00	0.00	N	5	-230
40	20240812	19940	20900	21400	19540	267692	5451554520	00	0.00	N	5	-560
41	20240805	20500	20000	20550	17740	321458	6234308470	00	0.00	N	2	250
42	20240729	20250	20200	21250	19640	165344	3352039970	00	0.00	N	2	400
43	20240722	19850	19310	20350	18780	176896	3419384540	00	0.00	N	2	420
44	20240715	19430	21150	21300	19300	183041	3662643210	00	0.00	N	5	-1520
45	20240708	20950	20000	22000	20000	260274	5497725950	00	0.00	N	2	960
46	20240701	19990	20400	20750	19610	167806	3346073610	00	0.00	N	5	-610
47	20240624	20600	21000	21000	20000	124108	2539280000	00	0.00	N	5	-400
48	20240617	21000	21000	22300	20450	287440	6101247400	00	0.00	N	3	0
49	20240610	21000	21350	21350	20450	183056	3794112350	00	0.00	N	5	-300
50	20240603	21300	21400	21700	20750	113115	2396609050	00	0.00	N	2	50
51	20240527	21250	22750	23050	21150	230708	5108081850	00	0.00	N	5	-1500
52	20240520	22750	22500	23100	21800	163608	3699349000	00	0.00	N	2	450
53	20240513	22300	22800	23250	21750	425798	9466491550	00	0.00	N	5	-400
54	20240507	22700	23150	23600	22300	213311	4901571300	00	0.00	N	5	-300
55	20240429	23000	22300	23400	21750	186924	4209525900	00	0.00	N	2	1050
56	20240422	21950	21100	22250	20550	188484	4032626500	00	0.00	N	2	900
57	20240415	21050	23100	23350	20400	423103	9258097000	00	0.00	N	5	-2400
58	20240408	23450	23950	24650	22600	343905	8089822550	00	0.00	N	5	-450
59	20240401	23900	24650	25650	23400	629757	15401942300	00	0.00	N	5	-700
60	20240325	24600	23150	26350	21700	1764395	43541296700	00	0.00	N	2	1300
61	20240318	23300	20150	23950	19980	418042	9354403940	00	0.00	N	2	3000
62	20240311	20300	22000	22000	19800	175476	3636928320	00	0.00	N	5	-1900
63	20240304	22200	22000	22750	21150	304482	6687520750	00	0.00	N	2	350
64	20240226	21850	21400	22350	21200	251556	5493755550	00	0.00	N	2	550
65	20240219	21300	23250	23300	21300	273355	6058369350	00	0.00	N	5	-1500
66	20240213	22800	24050	24200	22650	348533	8132131150	00	0.00	N	5	-1550
67	20240205	24350	22400	25300	22400	710051	17008075550	00	0.00	N	2	2000
68	20240129	22350	21400	22850	20300	308706	6669665200	00	0.00	N	2	1200
69	20240122	21150	20800	23800	20650	698714	15596544750	00	0.00	N	2	500
70	20240115	20650	19030	20850	18570	248254	4921952460	00	0.00	N	2	1700
71	20240108	18950	19150	19840	18810	123047	2382769010	00	0.00	N	5	-370
72	20240102	19320	18470	19490	18100	131592	2524719410	00	0.00	N	2	910
73	20231226	18410	19000	19000	18080	98643	1808581370	00	0.00	N	5	-450
74	20231218	18860	18760	19630	18680	120166	2304876530	00	0.00	N	3	0
75	20231211	18860	18480	19510	18320	158800	3016991950	00	0.00	N	2	380
76	20231204	18480	17880	18750	17420	95572	1722552330	00	0.00	N	2	600
77	20231127	17880	18570	18650	17440	125585	2252436420	00	0.00	N	5	-690
78	20231120	18570	17510	18820	17510	138531	2559578350	00	0.00	N	2	210
79	20231113	18360	15580	18570	15300	326845	5687217540	00	0.00	N	2	2840
80	20231106	15520	16020	16160	15490	52571	833381690	00	0.00	N	5	-440
81	20231030	15960	15360	15960	15020	64745	1000926610	00	0.00	N	2	570
82	20231023	15390	15420	15900	15010	60556	930349220	00	0.00	N	5	-270
83	20231016	15660	16460	16500	15480	46494	745210680	00	0.00	N	5	-860
84	20231010	16520	16080	16590	16050	34436	562165200	00	0.00	N	2	440
85	20231004	16080	16340	16340	15710	25501	407435900	00	0.00	N	5	-260
86	20230925	16340	16350	16570	15800	46130	743791000	00	0.00	N	5	-240
87	20230918	16580	17170	17170	16230	54904	916630360	00	0.00	N	5	-600
88	20230911	17180	17440	17500	16900	73042	1249926940	00	0.00	N	5	-180
89	20230904	17360	18050	18310	17170	99628	1763715680	00	0.00	N	5	-690
90	20230828	18050	17800	18090	17480	77925	1376589320	00	0.00	N	2	150
91	20230821	17900	18350	18420	17600	68479	1224362710	00	0.00	N	5	-440
92	20230814	18340	18310	18520	17630	52622	955844220	00	0.00	N	5	-270
93	20230807	18610	18430	18760	18210	54537	1007736800	00	0.00	N	5	-20
94	20230731	18630	18860	18940	18300	109558	2032866070	00	0.00	N	5	-20
95	20230724	18650	19150	19150	17350	145556	2642235000	00	0.00	N	5	-440
96	20230717	19090	19760	20150	18790	167013	3224432850	00	0.00	N	5	-610
97	20230710	19700	19340	19780	18700	189953	3632944950	00	0.00	N	2	260
98	20230703	19440	19400	20900	19050	207608	4152670720	00	0.00	N	2	90
99	20230626	19350	19280	19670	18900	87775	1694170200	00	0.00	N	2	230
100	20230619	19120	19300	19960	18810	149199	2899413910	00	0.00	N	5	-60
101	20230612	19180	19630	19860	18800	106940	2065798090	00	0.00	N	5	-540
102	20230605	19720	19990	20200	19450	97402	1918886230	00	0.00	N	5	-230
103	20230530	19950	19480	20100	19130	85840	1685258450	00	0.00	N	2	470
104	20230522	19480	19490	19790	19160	76329	1482648410	00	0.00	N	2	10
105	20230515	19470	19660	19660	18450	167738	3171586660	00	0.00	N	2	10
106	20230508	19460	19990	19990	19230	63674	1239264940	00	0.00	N	5	-300
107	20230502	19760	19680	19860	19100	70053	1360928610	00	0.00	N	2	80
108	20230424	19680	19710	20100	19020	137680	2693862120	00	0.00	N	5	-240
109	20230417	19920	21900	21900	19680	277363	5670794270	00	0.00	N	5	-1980
110	20230410	21900	21350	22450	20400	224962	4876997050	00	0.00	N	2	550
111	20230403	21350	21900	21900	20500	182460	3849729800	00	0.00	N	5	-550
112	20230327	21900	21100	22250	20700	188400	4082453150	00	0.00	N	2	750
113	20230320	21150	21450	21550	20000	148153	3053425100	00	0.00	N	5	-100
114	20230313	21250	20650	21250	19050	200637	4051826140	00	0.00	N	2	100
115	20230306	21150	20750	21800	20000	245198	5143475950	00	0.00	N	2	400
116	20230227	20750	20150	20750	19730	104057	2103187560	00	0.00	N	2	600
117	20230220	20150	20800	20800	19680	95548	1918441970	00	0.00	N	5	-700
118	20230213	20850	19640	21200	19450	212083	4355367720	00	0.00	N	2	1200
119	20230206	19650	19340	19890	18600	104488	2032065130	00	0.00	N	2	270
120	20230130	19380	18410	19560	18120	121130	2271894890	00	0.00	N	2	980
121	20230125	18400	18030	18450	17990	60943	1107069350	00	0.00	N	2	450
122	20230116	17950	17950	18000	17500	73541	1306583350	00	0.00	N	3	0
123	20230109	17950	18000	18200	17700	77298	1385548750	00	0.00	N	2	200
124	20230102	17750	17050	17800	16450	78223	1341366200	00	0.00	N	2	700
125	20221226	17050	17000	17450	16700	88954	1515233700	00	0.00	N	2	50
126	20221219	17000	17600	17600	16750	92627	1586076100	00	0.00	N	5	-700
127	20221212	17700	18450	18500	17300	104450	1882773250	00	0.00	N	5	-750
128	20221205	18450	18300	18750	17900	115671	2122338050	00	0.00	N	2	150
129	20221128	18300	17650	18450	17300	107390	1930770450	00	0.00	N	2	650
130	20221121	17650	17500	17650	16750	92673	1585075750	00	0.00	N	2	150
131	20221114	17500	15950	17600	15800	206709	3498174250	00	0.00	N	2	1550
132	20221107	15950	15100	16300	15050	88461	1390669200	00	0.00	N	2	850
133	20221031	15100	15350	15700	14950	106746	1628328850	00	0.00	N	5	-150
134	20221024	15250	14950	15700	14850	96167	1470541300	00	0.00	N	2	450
135	20221017	14800	14500	15400	14350	73141	1093500300	00	0.00	N	2	100
136	20221011	14700	15150	15450	14050	104058	1509214100	00	0.00	N	5	-750
137	20221004	15450	14350	15500	14350	73882	1100876650	00	0.00	N	2	1300
138	20220926	14150	15300	15350	13900	211899	3089283000	00	0.00	N	5	-1550
139	20220919	15700	17100	17250	15500	123879	2028436600	00	0.00	N	5	-1600
140	20220913	17300	17250	17700	17000	83371	1447311400	00	0.00	N	2	200
141	20220905	17100	17500	17850	17050	110186	1917165500	00	0.00	N	5	-450
142	20220829	17550	17550	18100	17300	104784	1853998750	00	0.00	N	5	-500
143	20220822	18050	18300	18450	17650	123973	2230142400	00	0.00	N	5	-600
144	20220816	18650	18100	19050	18000	162132	3016229750	00	0.00	N	2	650
145	20220808	18000	18600	18650	17400	184347	3302111850	00	0.00	N	5	-750
146	20220801	18750	19450	19450	18500	122638	2316725350	00	0.00	N	5	-700
147	20220725	19450	19150	19700	18900	82373	1590176850	00	0.00	N	3	0
148	20220718	19450	18550	19650	18500	88227	1685193300	00	0.00	N	2	1150
149	20220711	18300	19850	20200	17850	230218	4397923250	00	0.00	N	5	-1700
150	20220704	20000	18100	20200	17150	316534	6010846250	00	0.00	N	2	1800
151	20220627	18200	18850	19700	17900	254596	4865772900	00	0.00	N	5	-500
152	20220620	18700	18850	19000	17250	399427	7169194500	00	0.00	N	5	-150
153	20220613	18850	21200	21200	18550	244082	4810783000	00	0.00	N	5	-2950
154	20220607	21800	22550	22550	21250	102176	2224142450	00	0.00	N	5	-750
155	20220530	22550	22750	23150	22500	120677	2744339750	00	0.00	N	2	200
156	20220523	22350	23100	23200	22200	152359	3461490250	00	0.00	N	5	-650
157	20220516	23000	21650	23700	21350	455418	10428973200	00	0.00	N	2	1250
158	20220509	21750	21200	22550	20950	261772	5677643200	00	0.00	N	2	550
159	20220502	21200	22100	22300	21000	96290	2085090450	00	0.00	N	5	-1100
160	20220425	22300	21650	22300	20900	135538	2929003500	00	0.00	N	2	100
161	20220418	22200	21700	22500	21450	139722	3064658750	00	0.00	N	2	450
162	20220411	21750	21100	21950	20700	107656	2298513900	00	0.00	N	2	700
163	20220404	21050	22400	22500	20900	145374	3146059950	00	0.00	N	5	-1450
164	20220328	22500	21850	22850	21250	234050	5172166500	00	0.00	N	2	500
165	20220321	22000	21050	22300	20250	267663	5707258400	00	0.00	N	2	1300
166	20220314	20700	20050	20850	19100	188350	3793602700	00	0.00	N	2	600
167	20220307	20100	19400	21900	18900	691385	14151716100	00	0.00	N	2	550
168	20220228	19550	19350	20050	18850	58420	1140422300	00	0.00	N	2	500
169	20220221	19050	19300	19600	18600	63929	1212522250	00	0.00	N	5	-250
170	20220214	19300	19350	19650	18750	95614	1836330850	00	0.00	N	5	-600
171	20220207	19900	20700	20700	19700	82157	1648182700	00	0.00	N	5	-450
172	20220203	20350	19350	20400	19200	50024	985370250	00	0.00	N	2	1650
173	20220124	18700	20200	20300	17900	220471	4199125750	00	0.00	N	5	-1750
174	20220117	20450	21750	21950	20250	127917	2664132500	00	0.00	N	5	-1300
175	20220110	21750	22250	22800	21450	172806	3803881450	00	0.00	N	5	-450
176	20220103	22200	23050	23200	21400	229580	5135864300	00	0.00	N	5	-650
177	20211227	22850	22850	22850	22250	172190	3884036500	00	0.00	N	2	200
178	20211220	22650	21200	22750	20600	329446	7196538400	00	0.00	N	2	1450
179	20211213	21200	21750	22000	20950	323446	6880020200	00	0.00	N	5	-550
180	20211206	21750	21950	22500	21500	111884	2458742300	00	0.00	N	5	-300
181	20211129	22050	20450	22150	20050	253389	5330131200	00	0.00	N	2	650
182	20211122	21400	22500	23800	21400	325533	7435817150	00	0.00	N	5	-750
183	20211115	22150	22750	22750	21700	219477	4846090800	00	0.00	N	5	-300
184	20211108	22450	22950	23100	21500	254578	5664826400	00	0.00	N	5	-600
185	20211101	23050	22600	23600	22450	203416	4706436200	00	0.00	N	2	200
186	20211025	22850	22450	23300	22100	194383	4433054300	00	0.00	N	2	350
187	20211018	22500	21750	22850	21050	194778	4351723400	00	0.00	N	2	750
188	20211012	21750	20700	21800	20100	155512	3247459150	00	0.00	N	2	1050
189	20211005	20700	21650	21650	20500	176037	3689137850	00	0.00	N	5	-1100
190	20210927	21800	22550	23550	21700	245915	5542096400	00	0.00	N	5	-750
191	20210923	22550	23200	23200	22500	70861	1615662900	00	0.00	N	5	-850
192	20210913	23400	22900	23450	22500	185153	4242871500	00	0.00	N	2	500
193	20210906	22900	24000	24050	22500	233532	5412683000	00	0.00	N	5	-1200
194	20210830	24100	24450	24450	23450	120308	2892640200	00	0.00	N	5	-100
195	20210823	24200	22550	24650	22150	166401	3952472950	00	0.00	N	2	1650
196	20210817	22550	24600	25100	22250	252459	5936176600	00	0.00	N	5	-2100
197	20210809	24650	26200	26900	24100	369726	9467701550	00	0.00	N	5	-1500
198	20210802	26150	25100	26350	24650	306914	7808436850	00	0.00	N	2	1050
199	20210726	25100	26300	26350	25050	210625	5391976400	00	0.00	N	5	-1150
200	20210719	26250	26400	26400	25600	175465	4560953300	00	0.00	N	5	-150
201	20210712	26400	25600	26600	25450	221145	5773092350	00	0.00	N	2	950