KissMeData/033160/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	7910	7420	7940	7400	231478	1787132750	00	0.00	N	2	490
3	20250428	7420	7660	8020	7400	422689	3297841925	00	0.00	N	5	-210
4	20250421	7630	7570	7820	7280	382059	2881321965	00	0.00	N	2	80
5	20250414	7550	6700	7550	6700	510557	3576991500	00	0.00	N	2	910
6	20250407	6640	6500	6700	5950	459576	2906344010	00	0.00	N	5	-130
7	20250331	6770	6910	7250	6600	340189	2336586905	00	0.00	N	5	-460
8	20250324	7230	7840	8240	6820	830158	6410906345	00	0.00	N	5	-710
9	20250317	7940	8450	8460	7880	449953	3669662205	00	0.00	N	5	-320
10	20250310	8260	8000	8380	7660	467700	3788022765	00	0.00	N	2	220
11	20250304	8040	8320	8710	8020	658535	5513485060	00	0.00	N	5	-390
12	20250224	8430	8610	9500	8210	3619255	32147271240	00	0.00	N	5	-290
13	20250217	8720	8720	9450	8430	3231737	28869208540	00	0.00	N	5	-150
14	20250210	8870	8460	9620	7860	6549716	58981665070	00	0.00	N	2	140
15	20250203	8730	10060	11000	8480	21554083	211284110000	00	0.00	N	5	-160
16	20250131	8890	8890	8890	8890	608180	5406720200	00	0.00	N	2	2050
17	20250120	6840	6930	7100	6750	230117	1599211590	00	0.00	N	5	-80
18	20250113	6920	7010	7010	6750	142275	978051700	00	0.00	N	5	-110
19	20250106	7030	6780	7220	6780	322391	2259862110	00	0.00	N	2	260
20	20241230	6770	6580	6840	6440	73503	490346480	00	0.00	N	2	250
21	20241223	6520	6550	6810	6300	177731	1183271640	00	0.00	N	5	-10
22	20241216	6530	6500	6730	6430	217616	1436222930	00	0.00	N	2	80
23	20241209	6450	5730	6470	5340	412307	2403477280	00	0.00	N	2	600
24	20241202	5850	6610	6700	5730	603280	3710955060	00	0.00	N	5	-780
25	20241125	6630	7020	7180	6600	278674	1929624450	00	0.00	N	5	-370
26	20241118	7000	6780	7100	6730	224205	1553603980	00	0.00	N	2	220
27	20241111	6780	7710	7820	6450	510481	3564602460	00	0.00	N	5	-930
28	20241104	7710	7940	8180	7660	418578	3296588570	00	0.00	N	5	-240
29	20241028	7950	8210	8440	7650	745592	6007583910	00	0.00	N	5	-340
30	20241021	8290	7580	9610	7550	11947484	106951800430	00	0.00	N	2	710
31	20241014	7580	7820	8290	7520	261566	2077057910	00	0.00	N	5	-240
32	20241007	7820	7980	8190	7760	148530	1175321800	00	0.00	N	5	-90
33	20240930	7910	8200	8200	7630	126048	997446420	00	0.00	N	5	-280
34	20240923	8190	7650	8340	7610	418975	3347554760	00	0.00	N	2	590
35	20240919	7600	7760	7890	7500	78497	599595150	00	0.00	N	5	-100
36	20240909	7700	7260	7860	7260	185319	1402131970	00	0.00	N	2	270
37	20240902	7430	8330	8430	7340	363008	2832351740	00	0.00	N	5	-870
38	20240826	8300	8780	8920	8150	290668	2453767950	00	0.00	N	5	-400
39	20240819	8700	8520	10260	8370	2437387	23057205570	00	0.00	N	2	190
40	20240812	8510	8030	8730	8010	194009	1618523030	00	0.00	N	2	510
41	20240805	8000	8730	8730	7250	690730	5425410910	00	0.00	N	5	-870
42	20240729	8870	9620	9640	8860	397169	3661797480	00	0.00	N	5	-710
43	20240722	9580	9700	10210	9450	591829	5785451910	00	0.00	N	5	-80
44	20240715	9660	10000	10110	9250	610900	5934379690	00	0.00	N	5	-450
45	20240708	10110	10220	10430	10070	319452	3264462540	00	0.00	N	5	-130
46	20240701	10240	10700	11010	10160	384240	4042675000	00	0.00	N	5	-420
47	20240624	10660	11140	11200	10650	264926	2871174170	00	0.00	N	5	-490
48	20240617	11150	11850	11890	11090	344763	3927895630	00	0.00	N	5	-320
49	20240610	11470	11670	11870	11450	359968	4171097840	00	0.00	N	5	-230
50	20240603	11700	11970	12080	11700	359819	4267566110	00	0.00	N	5	-270
51	20240527	11970	12450	12850	11950	752172	9325026000	00	0.00	N	5	-440
52	20240520	12410	11990	13730	11820	2930390	37622926410	00	0.00	N	2	490
53	20240513	11920	11810	12160	11480	441509	5226005990	00	0.00	N	2	210
54	20240507	11710	11800	12170	11700	477152	5687435020	00	0.00	N	2	40
55	20240429	11670	11850	12020	11580	344580	4051928830	00	0.00	N	5	-120
56	20240422	11790	11490	11890	11340	463246	5385159400	00	0.00	N	2	230
57	20240415	11560	11660	12270	11330	612313	7208685480	00	0.00	N	5	-450
58	20240408	12010	12890	12900	11940	620828	7669382490	00	0.00	N	5	-750
59	20240401	12760	13720	14330	12660	1621728	21986044490	00	0.00	N	5	-960
60	20240325	13720	13950	15000	13550	4351353	62581196010	00	0.00	N	5	-130
61	20240318	13850	13600	14000	13040	982819	13330971490	00	0.00	N	2	280
62	20240311	13570	13760	14150	13180	1562586	21360221510	00	0.00	N	5	-300
63	20240304	13870	13690	14530	13160	1983641	27600887810	00	0.00	N	2	340
64	20240226	13530	13470	14200	13360	1566561	21556657110	00	0.00	N	2	200
65	20240219	13330	13050	13890	12930	1274167	17138813340	00	0.00	N	2	140
66	20240213	13190	13260	14250	13050	2073358	27929560140	00	0.00	N	2	250
67	20240205	12940	12660	13400	12000	1362684	17257065280	00	0.00	N	2	280
68	20240129	12660	13470	13930	12230	2054070	26987735460	00	0.00	N	5	-720
69	20240122	13380	11970	14220	11700	7356746	99058614390	00	0.00	N	2	1550
70	20240115	11830	12100	12160	11220	471969	5503951510	00	0.00	N	5	-240
71	20240108	12070	12410	13650	11990	1169251	14951012350	00	0.00	N	5	-400
72	20240102	12470	12230	13000	12120	569749	7207478810	00	0.00	N	2	240
73	20231226	12230	12310	12400	12000	244351	2981658140	00	0.00	N	5	-70
74	20231218	12300	12380	12560	12110	511298	6299814120	00	0.00	N	2	100
75	20231211	12200	11640	13000	11500	878556	10802373950	00	0.00	N	2	610
76	20231204	11590	11930	12000	11000	384286	4458868240	00	0.00	N	5	-340
77	20231127	11930	12000	12250	11880	415295	5010299700	00	0.00	N	5	-10
78	20231120	11940	12110	12390	11890	299874	3647066370	00	0.00	N	5	-160
79	20231113	12100	12100	12500	11690	388979	4725851480	00	0.00	N	2	370
80	20231106	11730	11960	12270	11510	440334	5244941580	00	0.00	N	2	70
81	20231030	11660	10920	11850	10710	373755	4191667570	00	0.00	N	2	630
82	20231023	11030	11120	11960	10920	382934	4340822530	00	0.00	N	5	-190
83	20231016	11220	12280	12530	11000	474856	5600664720	00	0.00	N	5	-1060
84	20231010	12280	11680	12470	11370	275881	3305507530	00	0.00	N	2	600
85	20231004	11680	11960	12100	11200	271394	3149422990	00	0.00	N	5	-530
86	20230925	12210	13010	13180	11930	466455	5827844850	00	0.00	N	5	-990
87	20230918	13200	14160	14370	13090	580155	7978602750	00	0.00	N	5	-1210
88	20230911	14410	14690	14700	13960	895176	12818322310	00	0.00	N	5	-300
89	20230904	14710	15860	15950	14640	2007037	30395055560	00	0.00	N	5	-960
90	20230828	15670	14920	15910	14760	1772995	27221893020	00	0.00	N	2	810
91	20230821	14860	14780	15430	14570	1781578	26744176470	00	0.00	N	2	200
92	20230814	14660	13950	16200	13360	4486407	67138171810	00	0.00	N	2	710
93	20230807	13950	14190	14600	13740	704412	9957485070	00	0.00	N	5	-350
94	20230731	14300	15450	15630	14190	1586221	23883354550	00	0.00	N	5	-820
95	20230724	15120	14830	15120	13380	2409077	34901080510	00	0.00	N	2	230
96	20230717	14890	15470	16790	14830	3886219	61797163990	00	0.00	N	5	-510
97	20230710	15400	14000	15950	13950	2029662	30656496460	00	0.00	N	2	1440
98	20230703	13960	15720	15860	13940	1725218	25963732110	00	0.00	N	5	-1700
99	20230626	15660	15300	15740	14930	1583915	24419724790	00	0.00	N	2	410
100	20230619	15250	15170	15800	14740	2077903	31712475410	00	0.00	N	2	230
101	20230612	15020	14210	15590	13880	3931663	58421495870	00	0.00	N	2	920
102	20230605	14100	13960	14240	13500	814529	11329179640	00	0.00	N	2	190
103	20230530	13910	14410	14550	13600	868512	12291249150	00	0.00	N	5	-210
104	20230522	14120	14050	14390	13620	1024983	14338620450	00	0.00	N	2	190
105	20230515	13930	13520	14010	12670	947231	12621139750	00	0.00	N	2	250
106	20230508	13680	14090	14500	13300	1261847	17581007010	00	0.00	N	2	330
107	20230502	13350	13510	13870	13230	431825	5839476680	00	0.00	N	5	-160
108	20230424	13510	15180	15220	13500	1822102	25653361780	00	0.00	N	5	-1910
109	20230417	15420	15840	16900	15150	3792022	61053685910	00	0.00	N	5	-580
110	20230410	16000	16760	18420	15740	9789221	164779277430	00	0.00	N	5	-380
111	20230403	16380	15100	17100	14460	11158645	180920075010	00	0.00	N	2	1280
112	20230327	15100	15390	16190	14930	3476436	54074050380	00	0.00	N	5	-90
113	20230320	15190	14430	15680	14190	2871321	43027625820	00	0.00	N	2	760
114	20230313	14430	13500	14960	13060	2360788	32999656190	00	0.00	N	2	780
115	20230306	13650	15000	16290	13620	5775615	89109609840	00	0.00	N	5	-1210
116	20230227	14860	14590	15240	14450	1957018	29159499130	00	0.00	N	2	110
117	20230220	14750	14750	15680	14320	6246406	93972415220	00	0.00	N	5	-50
118	20230213	14800	12200	15980	12090	26971911	410436786270	00	0.00	N	2	2620
119	20230206	12180	11840	12840	11700	1651773	20432831220	00	0.00	N	2	310
120	20230130	11870	11720	12090	11320	905742	10629238300	00	0.00	N	2	190
121	20230125	11680	11440	11730	11370	408350	4717360490	00	0.00	N	2	330
122	20230116	11350	11700	11800	11000	671951	7630129750	00	0.00	N	5	-300
123	20230109	11650	11850	12100	11600	865021	10236434100	00	0.00	N	2	50
124	20230102	11600	11300	11950	11150	1607482	18648767250	00	0.00	N	2	400
125	20221226	11200	11100	11350	10900	514546	5713454000	00	0.00	N	3	0
126	20221219	11200	11600	12150	11100	1601237	18778813950	00	0.00	N	5	-500
127	20221212	11700	10500	13350	10350	7397184	91218242700	00	0.00	N	2	1050
128	20221205	10650	10900	11550	10350	574078	6275750200	00	0.00	N	5	-250
129	20221128	10900	11250	11450	10800	377046	4145160300	00	0.00	N	5	-350
130	20221121	11250	11450	11500	10900	601569	6756619650	00	0.00	N	5	-250
131	20221114	11500	11850	12200	11400	780450	9209395800	00	0.00	N	5	-350
132	20221107	11850	11100	11950	10550	1094016	12329860000	00	0.00	N	2	800
133	20221031	11050	10100	11400	9990	1355777	14507063860	00	0.00	N	2	1100
134	20221024	9950	10350	10550	9900	643579	6573783120	00	0.00	N	5	-100
135	20221017	10050	9640	10300	9510	467483	4684257830	00	0.00	N	2	100
136	20221011	9950	10000	10150	9450	397818	3906964840	00	0.00	N	5	-350
137	20221004	10300	9510	10650	9250	424116	4240975420	00	0.00	N	2	950
138	20220926	9350	10350	10450	9100	973922	9550354950	00	0.00	N	5	-1250
139	20220919	10600	11950	12050	10550	821113	9179894100	00	0.00	N	5	-1450
140	20220913	12050	12200	12450	11800	512457	6235339800	00	0.00	N	2	100
141	20220905	11950	12350	12450	11650	550743	6594745650	00	0.00	N	5	-400
142	20220829	12350	11600	13250	11550	1001506	12521045300	00	0.00	N	2	300
143	20220822	12050	12450	12450	11550	565789	6775031550	00	0.00	N	5	-600
144	20220816	12650	13650	13650	12250	772476	9928129450	00	0.00	N	5	-850
145	20220808	13500	12050	13550	11850	1507554	19594860650	00	0.00	N	2	1400
146	20220801	12100	12200	12250	11750	406937	4887208500	00	0.00	N	5	-50
147	20220725	12150	11700	12300	11450	547352	6495067900	00	0.00	N	2	450
148	20220718	11700	11750	11950	11400	539936	6298490100	00	0.00	N	2	150
149	20220711	11550	11100	11700	10400	1040948	11603986950	00	0.00	N	2	550
150	20220704	11000	10500	11400	10000	788377	8451943850	00	0.00	N	2	550
151	20220627	10450	10950	11350	10300	682212	7475999900	00	0.00	N	5	-300
152	20220620	10750	12050	12050	9950	1320347	14259525300	00	0.00	N	5	-1250
153	20220613	12000	13650	13750	11450	1040463	12990916500	00	0.00	N	5	-2000
154	20220607	14000	14300	14450	13750	282582	3958881500	00	0.00	N	5	-450
155	20220530	14450	14700	14750	14350	300052	4363610650	00	0.00	N	2	50
156	20220523	14400	14700	14900	13950	426603	6158825850	00	0.00	N	5	-350
157	20220516	14750	14550	15300	14000	745291	10962077150	00	0.00	N	2	500
158	20220509	14250	14700	14850	13300	973768	13543335950	00	0.00	N	5	-650
159	20220502	14900	15050	15500	14750	454932	6851955300	00	0.00	N	5	-300
160	20220425	15200	15750	16250	15150	745097	11624987400	00	0.00	N	5	-850
161	20220418	16050	15650	16400	15650	774179	12361338150	00	0.00	N	2	400
162	20220411	15650	16050	16250	15550	574800	9093845100	00	0.00	N	5	-400
163	20220404	16050	16950	17000	15450	825159	13334199300	00	0.00	N	5	-950
164	20220328	17000	16700	17400	16350	1521959	25765339250	00	0.00	N	2	400
165	20220321	16600	15850	17000	15600	1046861	16983413650	00	0.00	N	2	850
166	20220314	15750	14800	15750	13800	1000542	14788098200	00	0.00	N	2	1000
167	20220307	14750	15450	15600	14400	553205	8196271400	00	0.00	N	5	-950
168	20220228	15700	14800	15900	14750	573965	8837729800	00	0.00	N	2	750
169	20220221	14950	15350	15550	14000	1044544	15458605900	00	0.00	N	5	-750
170	20220214	15700	15400	16050	14700	953694	14652377700	00	0.00	N	5	-150
171	20220207	15850	16200	16950	15650	933124	15304844550	00	0.00	N	5	-250
172	20220203	16100	15600	16200	15450	295256	4691000850	00	0.00	N	2	800
173	20220124	15300	16800	16950	14200	1339833	20668094150	00	0.00	N	5	-1800
174	20220117	17100	17350	17650	15850	1323369	22317926300	00	0.00	N	5	-300
175	20220110	17400	17850	18150	17200	1112359	19608849350	00	0.00	N	5	-550
176	20220103	17950	18500	18850	17500	982692	17873116500	00	0.00	N	5	-550
177	20211227	18500	18200	18500	17650	890079	16038537100	00	0.00	N	2	400
178	20211220	18100	18450	18650	17350	1270947	23020395150	00	0.00	N	5	-400
179	20211213	18500	19050	19200	18150	1061913	19729126600	00	0.00	N	5	-450
180	20211206	18950	18800	19500	18700	1034560	19767852900	00	0.00	N	5	-50
181	20211129	19000	18650	19600	17450	1757860	32798944000	00	0.00	N	5	-500
182	20211122	19500	21600	21600	19400	1524658	31269212150	00	0.00	N	5	-2250
183	20211115	21750	19000	22700	18950	5199965	110547750400	00	0.00	N	2	2850
184	20211108	18900	18650	19400	17300	1493622	27544288900	00	0.00	N	2	200
185	20211101	18700	19000	20100	18450	1295899	24829122150	00	0.00	N	5	-150
186	20211025	18850	19700	20500	18850	1286944	25154609550	00	0.00	N	5	-950
187	20211018	19800	21750	22200	19600	1930230	40407000250	00	0.00	N	5	-2150
188	20211012	21950	18650	23200	18050	3151973	65071199000	00	0.00	N	2	3150
189	20211005	18800	21700	22350	18500	2537507	49749766600	00	0.00	N	5	-3450
190	20210927	22250	23200	23800	20650	3502027	77983826750	00	0.00	N	5	-1150
191	20210923	23400	22250	24150	22250	1285120	29782941600	00	0.00	N	2	700
192	20210913	22700	24300	25700	22500	3160088	76059831050	00	0.00	N	5	-2250
193	20210906	24950	26100	27650	23900	6653852	172611815350	00	0.00	N	5	-1500
194	20210830	26450	26350	27600	23400	13956780	356983592250	00	0.00	N	2	100
195	20210823	26350	20700	27750	20300	26533879	665584448400	00	0.00	N	2	5900
196	20210817	20450	22550	23200	19800	7139897	152933175300	00	0.00	N	5	-2100
197	20210809	22550	20800	23750	18550	17333794	368647826050	00	0.00	N	2	1450
198	20210802	21100	20500	24900	20000	18872730	417290210900	00	0.00	N	2	600
199	20210726	20500	15350	21450	14850	29768197	557553979950	00	0.00	N	2	5150
200	20210719	15350	14950	15600	14650	1757488	26682997100	00	0.00	N	2	350
201	20210712	15000	15100	15650	14750	1591108	24131268250	00	0.00	N	3	0