KissMeData/064550/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	15850	16610	17320	15710	502248	8313123460	00	0.00	N	5	-700
3	20250507	16550	16100	16640	15440	194135	3120980325	00	0.00	N	2	600
4	20250428	15950	16350	16470	15660	190956	3065964505	00	0.00	N	5	-360
5	20250421	16310	16700	17000	15820	310662	5104302430	00	0.00	N	5	-550
6	20250414	16860	15700	16970	15600	614108	10119582415	00	0.00	N	2	1220
7	20250407	15640	14500	15670	14150	725971	10832904820	00	0.00	N	2	840
8	20250331	14800	13800	15100	13510	547482	7822252925	00	0.00	N	2	700
9	20250324	14100	15110	15340	13970	450625	6577196635	00	0.00	N	5	-1030
10	20250317	15130	15200	16740	15070	929258	14667184545	00	0.00	N	5	-120
11	20250310	15250	14260	15360	13800	666979	9767216380	00	0.00	N	2	930
12	20250304	14320	14090	14890	13450	935903	13187991990	00	0.00	N	2	230
13	20250224	14090	16200	16830	14090	1924876	29251894990	00	0.00	N	5	-1760
14	20250217	15850	17150	17790	15820	1298714	21391324180	00	0.00	N	5	-1320
15	20250210	17170	17620	18130	17000	426089	7461718800	00	0.00	N	5	-450
16	20250203	17620	18050	18090	16730	536634	9362092150	00	0.00	N	5	-600
17	20250131	18220	18790	18950	18160	84884	1553615810	00	0.00	N	5	-420
18	20250120	18640	19000	19090	18050	442679	8230493680	00	0.00	N	5	-300
19	20250113	18940	19340	19750	18600	460841	8795616240	00	0.00	N	5	-520
20	20250106	19460	19460	20750	19310	680256	13575055550	00	0.00	N	5	-70
21	20241230	19530	18300	19880	18260	279722	5381329620	00	0.00	N	2	1000
22	20241223	18530	19080	19760	18350	336478	6367756830	00	0.00	N	5	-500
23	20241216	19030	20500	20600	18950	464548	9198919220	00	0.00	N	5	-1020
24	20241209	20050	18400	20500	17610	796384	15100847890	00	0.00	N	2	1160
25	20241202	18890	20150	20300	17740	758232	14494947350	00	0.00	N	5	-1070
26	20241125	19960	19970	20850	19870	389316	7911421450	00	0.00	N	2	50
27	20241118	19910	19610	20350	19610	514021	10295767110	00	0.00	N	5	-140
28	20241111	20050	22300	22450	19250	966913	19862616390	00	0.00	N	5	-2400
29	20241104	22450	21600	23250	20450	967367	21282864000	00	0.00	N	5	-650
30	20241028	23100	23000	24600	22700	699002	16169133300	00	0.00	N	5	-50
31	20241021	23150	25800	27200	22900	1340153	33018118650	00	0.00	N	5	-2500
32	20241014	25650	25950	26850	24950	759659	19638091200	00	0.00	N	5	-100
33	20241007	25750	26750	27350	25400	603771	15937594400	00	0.00	N	5	-1000
34	20240930	26750	27600	29500	26650	409019	11330418900	00	0.00	N	5	-950
35	20240923	27700	27900	29450	27500	701881	19773922150	00	0.00	N	5	-400
36	20240919	28100	28150	28350	27100	522254	14477097000	00	0.00	N	2	1450
37	20240909	26650	24550	26650	24450	717964	18804680800	00	0.00	N	2	1550
38	20240902	25100	28600	28600	24600	1330176	34858671850	00	0.00	N	5	-3500
39	20240826	28600	29950	31150	28300	1054946	30936114350	00	0.00	N	5	-1400
40	20240819	30000	33100	35550	28500	2758819	90109373850	00	0.00	N	5	-2750
41	20240812	32750	34350	35450	31950	1610933	53757039850	00	0.00	N	5	-2450
42	20240805	35200	33700	37750	29400	3511534	122678216950	00	0.00	N	2	1650
43	20240729	33550	37100	37750	30100	3252733	109066881350	00	0.00	N	5	-3050
44	20240722	36600	34650	37350	33700	2086909	74555711850	00	0.00	N	2	1750
45	20240715	34850	35650	38000	34000	3255913	118074166850	00	0.00	N	5	-1050
46	20240708	35900	31300	39100	30950	14649075	531739323450	00	0.00	N	2	5650
47	20240701	30250	29350	31500	28650	1084277	32548605300	00	0.00	N	2	850
48	20240624	29400	27200	31750	27200	2246654	67447934250	00	0.00	N	2	2250
49	20240617	27150	28500	29350	27050	620682	17374100450	00	0.00	N	5	-1300
50	20240610	28450	29900	30450	28300	802581	23330219600	00	0.00	N	5	-1550
51	20240603	30000	31900	32450	29600	597759	18374842700	00	0.00	N	5	-1850
52	20240527	31850	30300	32400	30000	1334101	41761042400	00	0.00	N	2	2850
53	20240520	29000	31700	32650	28850	971429	30070785700	00	0.00	N	5	-2350
54	20240513	31350	30550	31900	29800	604945	18722573200	00	0.00	N	2	1000
55	20240507	30350	30300	30650	29550	469450	14212124200	00	0.00	N	2	450
56	20240429	29900	30050	31650	29600	775749	23680058900	00	0.00	N	5	-150
57	20240422	30050	27550	30750	27300	1002996	29558022850	00	0.00	N	2	2850
58	20240415	27200	26600	27800	26150	558403	15070925200	00	0.00	N	2	200
59	20240408	27000	27300	27350	25550	522396	13791143700	00	0.00	N	5	-300
60	20240401	27300	28750	29300	26850	764225	21370551400	00	0.00	N	5	-1250
61	20240325	28550	31450	33850	28550	2823663	89524246900	00	0.00	N	5	-2300
62	20240318	30850	29950	31650	29050	1642396	50195805350	00	0.00	N	2	850
63	20240311	30000	31950	32850	29500	2231711	69984569450	00	0.00	N	5	-2200
64	20240304	32200	24800	36350	24450	10146957	324758431250	00	0.00	N	2	7700
65	20240226	24500	25950	26550	23950	1014030	25590282700	00	0.00	N	5	-1450
66	20240219	25950	27100	27350	25850	682608	18059117750	00	0.00	N	5	-1150
67	20240213	27100	26200	27100	25400	559254	14720626350	00	0.00	N	2	900
68	20240205	26200	26600	27000	25700	404839	10630079100	00	0.00	N	5	-350
69	20240129	26550	26500	26900	24550	914509	23638540000	00	0.00	N	2	150
70	20240122	26400	28350	29200	25550	1252845	34092469000	00	0.00	N	5	-1850
71	20240115	28250	33400	33450	27500	2526619	75919017650	00	0.00	N	5	-5050
72	20240108	33300	32550	34750	32000	1120632	37728231850	00	0.00	N	2	700
73	20240102	32600	33300	35750	32550	1332265	45524105900	00	0.00	N	5	-700
74	20231226	33300	31700	33950	31150	945767	30612477650	00	0.00	N	2	1800
75	20231218	31500	30300	31600	30000	937947	29036193300	00	0.00	N	2	1400
76	20231211	30100	31450	31650	29750	703169	21402856150	00	0.00	N	5	-1350
77	20231204	31450	30000	31850	29050	1342371	40760722450	00	0.00	N	2	1450
78	20231127	30000	30450	30750	29400	708068	21268572350	00	0.00	N	5	-450
79	20231120	30450	29900	34700	29800	2107560	68194474950	00	0.00	N	2	750
80	20231113	29700	31000	32350	28800	1088002	32957444000	00	0.00	N	5	-1050
81	20231106	30750	32700	33750	30450	941350	30467230000	00	0.00	N	5	-600
82	20231030	31350	32300	32850	29400	1022135	32142403050	00	0.00	N	5	-1250
83	20231023	32600	31200	34150	31200	963293	31472258400	00	0.00	N	2	950
84	20231016	31650	33900	35500	30950	901347	29769039600	00	0.00	N	5	-2550
85	20231010	34200	35150	35600	33800	579445	20161277800	00	0.00	N	5	-900
86	20231004	35100	34400	35500	33000	597768	20591419800	00	0.00	N	3	0
87	20230925	35100	34500	35300	34050	600189	20824708150	00	0.00	N	2	350
88	20230918	34750	38300	38850	34300	1614581	58883704400	00	0.00	N	5	-4150
89	20230911	38900	42800	43750	38300	1961779	79881415150	00	0.00	N	5	-3700
90	20230904	42600	41700	43850	40800	1189232	50042164750	00	0.00	N	2	950
91	20230828	41650	42100	44350	41150	1288291	54956225900	00	0.00	N	2	400
92	20230821	41250	38400	41850	38400	1600042	65343157300	00	0.00	N	2	2050
93	20230814	39200	45100	46000	38450	1744658	72603752400	00	0.00	N	5	-6250
94	20230807	45450	46550	47500	42300	2632483	119834894650	00	0.00	N	5	-500
95	20230731	45950	46250	47700	41950	3257752	147164238150	00	0.00	N	2	2650
96	20230724	43300	46600	46600	41100	2786789	119988361650	00	0.00	N	5	-3450
97	20230717	46750	45050	47800	42600	2835403	127821828350	00	0.00	N	2	1500
98	20230710	45250	45800	47450	44200	1966039	89840589850	00	0.00	N	5	-550
99	20230703	45800	49000	50600	45250	2307909	109683643150	00	0.00	N	5	-2850
100	20230626	48650	50000	52000	47700	2151615	106974820000	00	0.00	N	5	-400
101	20230619	49050	52100	54700	48350	3820798	196426869950	00	0.00	N	5	-3450
102	20230612	52500	54900	62100	51300	9897440	556468468100	00	0.00	N	5	-2900
103	20230605	55400	52300	57300	50400	4851355	265729911300	00	0.00	N	2	2600
104	20230530	52800	52200	56600	45600	7431300	388855664500	00	0.00	N	3	0
105	20230522	52800	53400	57800	50800	9524114	514915092600	00	0.00	N	2	1200
106	20230515	51600	45650	55000	44700	14696048	734195014600	00	0.00	N	2	7000
107	20230508	44600	74200	77600	41950	25859956	1365400241400	00	0.00	N	5	-28600
108	20230502	73200	59800	77300	58400	14272057	1001268870300	00	0.00	N	2	15100
109	20230424	58100	49950	60000	45450	12131921	650489537800	00	0.00	N	2	8150
110	20230417	49950	52500	55500	47300	7938350	407588616500	00	0.00	N	5	-2550
111	20230410	52500	51800	54900	49950	7654584	401862600250	00	0.00	N	2	1700
112	20230403	50800	42650	53200	41050	13542934	651352894550	00	0.00	N	2	7450
113	20230327	43350	41950	46400	40250	7093245	303540807300	00	0.00	N	2	2000
114	20230320	41350	52100	53100	41000	5091175	232671908200	00	0.00	N	5	-9550
115	20230313	50900	45700	51000	44600	4421614	209872447400	00	0.00	N	2	4350
116	20230306	46550	52300	53900	46100	3502843	173110482950	00	0.00	N	5	-5450
117	20230227	52000	51500	58000	50500	4722844	255697073100	00	0.00	N	2	900
118	20230220	51100	51800	57300	46850	10961679	571666821650	00	0.00	N	5	-1500
119	20230213	52600	40950	58200	40150	12804214	631819974600	00	0.00	N	2	12100
120	20230206	40500	31800	41900	30700	9107560	336278360250	00	0.00	N	2	8500
121	20230130	32000	27350	33700	26100	4998759	156246295750	00	0.00	N	2	4800
122	20230125	27200	27450	27650	26750	354109	9599300450	00	0.00	N	2	50
123	20230116	27150	28200	28650	26650	769172	21129713500	00	0.00	N	5	-1200
124	20230109	28350	28650	29550	28300	723944	20892961600	00	0.00	N	5	-100
125	20230102	28450	29450	29950	27350	846224	24178194550	00	0.00	N	5	-950
126	20221226	29400	34750	35300	28250	3138058	96606606450	00	0.00	N	5	-2200
127	20221219	31600	35050	35050	31100	1408118	46450686550	00	0.00	N	5	-3400
128	20221212	35000	34300	36100	33500	1271569	44156935000	00	0.00	N	2	700
129	20221205	34300	33300	35600	32450	1290062	43511125350	00	0.00	N	2	1400
130	20221128	32900	34100	34900	32200	1409937	47445725550	00	0.00	N	5	-1050
131	20221121	33950	34100	34550	32000	861830	28787780350	00	0.00	N	3	0
132	20221114	33950	30550	36000	30200	2272458	75770854750	00	0.00	N	2	3650
133	20221107	30300	27000	30400	27000	1231774	35561132550	00	0.00	N	2	3100
134	20221031	27200	26750	28200	26150	1284155	34991598000	00	0.00	N	2	1350
135	20221024	25850	26350	29200	25750	2204706	59816220450	00	0.00	N	2	50
136	20221017	25800	23950	27300	23800	1567924	40798144550	00	0.00	N	2	1050
137	20221011	24750	25600	25800	23050	1122604	27131922900	00	0.00	N	5	-550
138	20221004	25300	25350	26250	24850	1260104	32249806500	00	0.00	N	2	500
139	20220926	24800	23550	25800	23200	2316964	56563040400	00	0.00	N	2	400
140	20220919	24400	28500	29850	23900	3929090	107511459000	00	0.00	N	5	-3950
141	20220913	28350	27800	35600	27450	5208529	166402892250	00	0.00	N	2	900
142	20220905	27450	28700	29150	26950	1006002	27804652400	00	0.00	N	5	-1500
143	20220829	28950	29050	30550	28550	1378588	40442127650	00	0.00	N	5	-1300
144	20220822	30250	30150	33150	29050	2327031	71952318500	00	0.00	N	5	-700
145	20220816	30950	34450	34800	30850	1338718	43653246850	00	0.00	N	5	-3750
146	20220808	34700	33700	37400	32500	4068003	142497527350	00	0.00	N	2	1350
147	20220801	33350	32300	33800	30950	2240179	72767621450	00	0.00	N	2	1150
148	20220725	32200	36500	36550	32150	3170381	107812842050	00	0.00	N	5	-4300
149	20220718	36500	35850	41000	32150	17352595	645220559700	00	0.00	N	5	-350
150	20220711	36850	38500	44000	36050	20219811	790974353850	00	0.00	N	2	2700
151	20220704	34150	23500	34150	23150	3067555	87707832150	00	0.00	N	2	11150
152	20220627	23000	25150	26850	22800	1949705	48830825200	00	0.00	N	5	-1600
153	20220620	24600	25100	25400	22700	1401024	33766817550	00	0.00	N	5	-250
154	20220613	24850	27350	27800	23500	1740451	44415351400	00	0.00	N	5	-3950
155	20220607	28800	30400	30400	28400	582725	16961800200	00	0.00	N	5	-1600
156	20220530	30400	31100	31450	29850	649761	19880925350	00	0.00	N	5	-150
157	20220523	30550	30100	31500	29500	1090468	33331399700	00	0.00	N	2	600
158	20220516	29950	29500	30950	27950	1243178	36543632500	00	0.00	N	2	700
159	20220509	29250	28900	29350	26950	1437761	40609912300	00	0.00	N	2	200
160	20220502	29050	30000	31200	28900	804054	24227539900	00	0.00	N	5	-1500
161	20220425	30550	29850	31000	28900	1575931	47187897600	00	0.00	N	5	-150
162	20220418	30700	32700	33450	30150	1741866	55373954500	00	0.00	N	5	-2150
163	20220411	32850	35850	36200	32750	1549464	53161678900	00	0.00	N	5	-3350
164	20220404	36200	37050	38450	35650	1113462	41248721550	00	0.00	N	5	-1300
165	20220328	37500	41350	41400	37450	1643835	64328157800	00	0.00	N	5	-3850
166	20220321	41350	44900	44950	40700	2282009	96868013500	00	0.00	N	5	-4150
167	20220314	45500	42400	45500	40200	5233060	223870928150	00	0.00	N	2	2750
168	20220307	42750	38000	46500	36800	13125849	556800434400	00	0.00	N	2	4000
169	20220228	38750	36300	43000	35300	8407371	331962036400	00	0.00	N	2	3100
170	20220221	35650	34300	36550	33900	2482470	87378892600	00	0.00	N	2	500
171	20220214	35150	33550	36500	32700	3691944	128290933350	00	0.00	N	2	400
172	20220207	34750	37900	38450	34500	3136564	115321707500	00	0.00	N	5	-2650
173	20220203	37400	38500	41300	37050	4395364	172824443500	00	0.00	N	3	0
174	20220124	37400	41850	42250	36100	5137782	198776697000	00	0.00	N	5	-4450
175	20220117	41850	43700	46200	41750	2547700	110862498300	00	0.00	N	5	-2750
176	20220110	44600	45100	50700	43100	7890691	371419264350	00	0.00	N	5	-1000
177	20220103	45600	49450	50900	43550	11173118	533807252600	00	0.00	N	5	-3000
178	20211227	48600	52600	52700	45950	8673293	423292811200	00	0.00	N	5	-2700
179	20211220	51300	58500	63200	47100	21196185	1166691621150	00	0.00	N	5	-6200
180	20211213	57500	56300	65400	54600	19966340	1215636255700	00	0.00	N	2	500
181	20211206	57000	39300	63400	38550	28998712	1562531793750	00	0.00	N	2	18300
182	20211129	38700	53300	55200	37250	7058282	309724249350	00	0.00	N	5	-12200
183	20211122	50900	47450	53200	44700	3508060	171562235400	00	0.00	N	2	3400
184	20211115	47500	48800	53300	44750	3554648	174113139350	00	0.00	N	2	350
185	20211108	47150	46900	50600	44100	3648796	169731075950	00	0.00	N	5	-1000
186	20211101	48150	49900	54700	47250	2931763	149649099450	00	0.00	N	5	-1950
187	20211025	50100	55000	56500	49700	2234737	119401953600	00	0.00	N	5	-4100
188	20211018	54200	54400	57000	52700	3092804	169810109000	00	0.00	N	5	-1200
189	20211012	55400	56000	63000	49950	6384118	360100012150	00	0.00	N	5	-2100
190	20211005	57500	63300	65800	53100	6415744	381338426300	00	0.00	N	5	-7000
191	20210927	64500	78500	79200	61800	5196375	366843587700	00	0.00	N	5	-14400
192	20210923	78900	81300	83500	71000	3683393	285205383800	00	0.00	N	5	-5600
193	20210913	84500	74700	89100	74700	6090410	502434975100	00	0.00	N	2	10400
194	20210906	74100	76400	76500	59700	13083097	905953737900	00	0.00	N	5	-6900
195	20210830	81000	76000	98800	71600	16223232	1380715991200	00	0.00	N	2	6600
196	20210823	74400	57700	79000	56500	22542249	1543558862500	00	0.00	N	2	18400
197	20210817	56000	49000	58800	48000	16835519	917052584500	00	0.00	N	2	8700
198	20210809	47300	37800	49750	37150	23887414	1077141581150	00	0.00	N	2	9200
199	20210802	38100	36550	40650	33050	10936699	409160928250	00	0.00	N	2	1150
200	20210726	36950	36900	39400	33250	8442005	311930513650	00	0.00	N	5	-150
201	20210719	37100	31800	39700	31800	23945317	868337642900	00	0.00	N	2	6000
202	20210712	31100	35500	37100	28900	9295503	301528726050	00	0.00	N	5	-3900