KissMeData/234340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	14340	13870	14660	13640	82362	1173352755	00	0.00	N	2	470
3	20250428	13870	13980	14190	13700	63411	882384835	00	0.00	N	5	-130
4	20250421	14000	14260	14360	13790	61654	864206165	00	0.00	N	2	70
5	20250414	13930	14460	14540	13350	119147	1668097530	00	0.00	N	5	-470
6	20250407	14400	12200	15400	11750	492014	6884841570	00	0.00	N	2	2140
7	20250331	12260	12950	12990	12210	60961	767076810	00	0.00	N	5	-550
8	20250324	12810	13340	13690	12790	62069	816095905	00	0.00	N	5	-660
9	20250317	13470	14430	14440	13370	81022	1117714000	00	0.00	N	5	-610
10	20250310	14080	14220	14220	13470	67149	933034200	00	0.00	N	5	-40
11	20250304	14120	14210	14630	13910	60323	858321275	00	0.00	N	5	-140
12	20250224	14260	14670	15790	14220	148922	2248039550	00	0.00	N	5	-470
13	20250217	14730	14170	15140	14170	111271	1629010450	00	0.00	N	2	540
14	20250210	14190	14570	14750	14050	75649	1080083060	00	0.00	N	5	-250
15	20250203	14440	14020	15290	13170	196129	2857112870	00	0.00	N	2	420
16	20250131	14020	14010	14190	13800	8988	124946420	00	0.00	N	2	10
17	20250120	14010	14140	14390	13610	97563	1367909560	00	0.00	N	5	-130
18	20250113	14140	14370	14590	13660	115452	1625950790	00	0.00	N	5	-70
19	20250106	14210	14660	14700	14010	52533	749080000	00	0.00	N	5	-220
20	20241230	14430	14320	14800	14160	52617	758617650	00	0.00	N	2	100
21	20241223	14330	14450	15040	14150	50885	745234370	00	0.00	N	5	-270
22	20241216	14600	14860	15440	14360	130370	1948140670	00	0.00	N	5	-150
23	20241209	14750	13200	14760	12500	209527	2869927190	00	0.00	N	2	1150
24	20241202	13600	14660	14920	13100	147658	2070259680	00	0.00	N	5	-1150
25	20241125	14750	15290	15970	14500	156661	2383110070	00	0.00	N	5	-590
26	20241118	15340	15420	16000	14710	115034	1782979980	00	0.00	N	5	-230
27	20241111	15570	17350	17550	14350	276686	4356151990	00	0.00	N	5	-1650
28	20241104	17220	15970	17330	15880	152736	2557689430	00	0.00	N	2	1260
29	20241028	15960	15890	16790	15690	107964	1749397800	00	0.00	N	2	160
30	20241021	15800	16800	17090	15800	140931	2288336550	00	0.00	N	5	-1130
31	20241014	16930	16930	17850	16200	197542	3363038830	00	0.00	N	3	0
32	20241007	16930	16970	18160	16640	124953	2168064450	00	0.00	N	2	130
33	20240930	16800	18010	18010	16600	63826	1089909340	00	0.00	N	5	-980
34	20240923	17780	16300	18070	16210	217314	3745159740	00	0.00	N	2	1210
35	20240919	16570	17150	17300	16500	69849	1171296190	00	0.00	N	5	-580
36	20240909	17150	17800	18430	16610	218266	3793583700	00	0.00	N	5	-1100
37	20240902	18250	16780	19790	16590	850493	15377926990	00	0.00	N	2	1700
38	20240826	16550	16370	17220	15950	158068	2600782350	00	0.00	N	2	30
39	20240819	16520	17320	17750	16300	152092	2603922620	00	0.00	N	5	-780
40	20240812	17300	17620	18630	17300	155732	2767557600	00	0.00	N	5	-20
41	20240805	17320	17060	18290	15300	527133	8811126070	00	0.00	N	5	-390
42	20240729	17710	20600	21700	17650	1142588	22659960520	00	0.00	N	5	-3390
43	20240722	21100	18950	22100	18180	1470332	29683132830	00	0.00	N	2	1940
44	20240715	19160	20900	23450	18750	901786	18895374390	00	0.00	N	5	-1590
45	20240708	20750	22400	22950	20050	686438	14471471200	00	0.00	N	5	-1850
46	20240701	22600	23000	24650	20300	2043056	46863505900	00	0.00	N	2	300
47	20240624	22300	17120	22900	15970	2009474	40943909880	00	0.00	N	2	5180
48	20240617	17120	15390	17750	15150	377196	6325212410	00	0.00	N	2	1730
49	20240610	15390	15600	16260	15110	127862	1985034920	00	0.00	N	5	-210
50	20240603	15600	16030	16330	15410	53946	848847630	00	0.00	N	5	-430
51	20240527	16030	16370	16500	15690	77704	1243216050	00	0.00	N	5	-340
52	20240520	16370	17260	17320	16080	180968	3003264920	00	0.00	N	5	-980
53	20240513	17350	17680	17850	17020	120227	2083240080	00	0.00	N	5	-330
54	20240507	17680	18690	19390	17010	367193	6622901450	00	0.00	N	5	-890
55	20240429	18570	18080	18680	17880	94414	1722164450	00	0.00	N	2	490
56	20240422	18080	17020	18590	17000	121380	2186261590	00	0.00	N	2	1080
57	20240415	17000	17520	17850	16670	121174	2088369670	00	0.00	N	5	-870
58	20240408	17870	17850	18670	16260	165298	2963263110	00	0.00	N	2	270
59	20240401	17600	17910	18350	17510	146641	2631516950	00	0.00	N	5	-310
60	20240325	17910	18760	18760	17520	167869	3008143610	00	0.00	N	5	-700
61	20240318	18610	19420	19780	18340	283233	5351375060	00	0.00	N	5	-940
62	20240311	19550	19750	21850	19270	443189	9093827550	00	0.00	N	5	-700
63	20240304	20250	22350	23850	19010	670571	14198007320	00	0.00	N	5	-1850
64	20240226	22100	20500	23100	20000	405808	8756681850	00	0.00	N	2	1600
65	20240219	20500	22450	23400	20050	575627	12324036750	00	0.00	N	5	-1700
66	20240213	22200	20000	23700	18710	823172	17828742570	00	0.00	N	2	2450
67	20240205	19750	23100	23100	18830	438601	8707131330	00	0.00	N	5	-2850
68	20240129	22600	23300	24300	21400	337217	7644947950	00	0.00	N	5	-750
69	20240122	23350	24150	25850	22000	639729	15061617050	00	0.00	N	5	-800
70	20240115	24150	26750	27350	23950	450538	11379306550	00	0.00	N	5	-2850
71	20240108	27000	27150	29450	25500	811643	22462835400	00	0.00	N	2	450
72	20240102	26550	27400	28500	25050	753577	20062053100	00	0.00	N	5	-150
73	20231226	26700	26500	28350	24900	891704	23822798400	00	0.00	N	5	-150
74	20231218	26850	25050	28850	22600	1798317	46714887350	00	0.00	N	2	2250
75	20231211	24600	20400	25650	18530	1448157	33046201170	00	0.00	N	2	4100
76	20231204	20500	16830	21000	16300	571788	10800619360	00	0.00	N	2	3700
77	20231127	16800	15040	17370	14950	118580	1956946910	00	0.00	N	2	1800
78	20231120	15000	14900	15300	14810	32348	487021180	00	0.00	N	2	100
79	20231113	14900	14400	15110	13800	49232	719863260	00	0.00	N	2	630
80	20231106	14270	14310	14820	14000	58576	836779090	00	0.00	N	2	270
81	20231030	14000	14090	14210	13730	46046	644201450	00	0.00	N	5	-80
82	20231023	14080	14560	14920	14030	64685	924867500	00	0.00	N	5	-480
83	20231016	14560	15100	16400	14170	252896	3831819700	00	0.00	N	5	-540
84	20231010	15100	15370	15370	14930	34704	523497470	00	0.00	N	5	-230
85	20231004	15330	15460	15460	15000	30930	470813820	00	0.00	N	5	-370
86	20230925	15700	16100	16100	15060	34193	537929820	00	0.00	N	5	-400
87	20230918	16100	16950	16950	15510	35524	585287440	00	0.00	N	5	-850
88	20230911	16950	16720	17250	16620	24547	414178020	00	0.00	N	2	40
89	20230904	16910	16670	17000	16350	33512	558470800	00	0.00	N	2	250
90	20230828	16660	16580	16920	16330	32822	546072740	00	0.00	N	2	190
91	20230821	16470	16460	16700	16320	23885	392694000	00	0.00	N	5	-190
92	20230814	16660	17160	17160	16320	36901	618032220	00	0.00	N	5	-500
93	20230807	17160	16740	17500	16100	85488	1437304150	00	0.00	N	2	550
94	20230731	16610	16620	17320	16300	74999	1260274240	00	0.00	N	5	-10
95	20230724	16620	16450	16650	15000	117164	1866833370	00	0.00	N	2	230
96	20230717	16390	16700	16700	16060	90313	1475395390	00	0.00	N	5	-350
97	20230710	16740	16720	17290	16500	60637	1015447170	00	0.00	N	5	-10
98	20230703	16750	17670	17950	16750	66787	1161049440	00	0.00	N	5	-1110
99	20230626	17860	18300	18460	17640	67906	1223973650	00	0.00	N	5	-440
100	20230619	18300	18260	18950	18020	59852	1102196530	00	0.00	N	2	40
101	20230612	18260	18650	18690	18090	47891	882000070	00	0.00	N	5	-390
102	20230605	18650	18760	19000	18560	34884	652272600	00	0.00	N	5	-110
103	20230530	18760	18440	18780	18210	27530	507737920	00	0.00	N	2	500
104	20230522	18260	18220	18590	18190	34261	630053650	00	0.00	N	5	-90
105	20230515	18350	18160	18390	18030	35704	650891340	00	0.00	N	2	200
106	20230508	18150	18420	18490	18100	38835	709015090	00	0.00	N	5	-270
107	20230502	18420	18080	18540	18000	20234	369241690	00	0.00	N	2	340
108	20230424	18080	18640	18710	17990	45216	821688020	00	0.00	N	5	-560
109	20230417	18640	19580	19580	18600	79242	1507933580	00	0.00	N	5	-940
110	20230410	19580	19960	20300	19050	71812	1393180410	00	0.00	N	5	-410
111	20230403	19990	20500	20500	19940	45433	913389470	00	0.00	N	5	-110
112	20230327	20100	19970	20550	19820	41961	845613140	00	0.00	N	2	130
113	20230320	19970	20300	20800	19780	56293	1133040870	00	0.00	N	5	-180
114	20230313	20150	20200	20800	19470	62364	1240658920	00	0.00	N	5	-500
115	20230306	20650	21250	21350	20050	44515	916312100	00	0.00	N	5	-600
116	20230227	21250	22450	22450	21000	39075	844526500	00	0.00	N	5	-1400
117	20230220	22650	22400	23650	22000	126655	2924553850	00	0.00	N	2	250
118	20230213	22400	23400	23600	21500	58712	1339528400	00	0.00	N	5	-550
119	20230206	22950	24150	24250	22500	78097	1844419050	00	0.00	N	5	-1200
120	20230130	24150	23550	24350	23100	111781	2655277600	00	0.00	N	2	600
121	20230125	23550	22800	23650	22750	70065	1622676850	00	0.00	N	2	750
122	20230116	22800	22000	23300	21850	107673	2420400950	00	0.00	N	2	850
123	20230109	21950	20300	22500	20100	111003	2358210850	00	0.00	N	2	1950
124	20230102	20000	19300	20150	18600	45665	889021300	00	0.00	N	2	700
125	20221226	19300	21550	22200	19300	76874	1564362600	00	0.00	N	5	-2350
126	20221219	21650	23300	23450	21600	82407	1846263300	00	0.00	N	5	-1600
127	20221212	23250	24650	24650	23250	77162	1850856500	00	0.00	N	5	-950
128	20221205	24200	24100	24900	23400	87059	2121820600	00	0.00	N	2	150
129	20221128	24050	24450	24550	23250	56783	1360577000	00	0.00	N	5	-400
130	20221121	24450	24850	25150	24000	57282	1398690700	00	0.00	N	5	-150
131	20221114	24600	24500	24950	24200	70029	1721690800	00	0.00	N	2	100
132	20221107	24500	23250	24600	23150	98250	2360855800	00	0.00	N	2	1250
133	20221031	23250	23400	23500	22550	55864	1285755100	00	0.00	N	2	50
134	20221024	23200	22150	23500	22150	54910	1255751750	00	0.00	N	2	1200
135	20221017	22000	22150	23600	22000	101553	2314316050	00	0.00	N	5	-900
136	20221011	22900	23700	23800	22200	47337	1083622950	00	0.00	N	5	-950
137	20221004	23850	23950	23950	22200	39402	919141300	00	0.00	N	2	1800
138	20220926	22050	23500	23950	21050	142223	3200197800	00	0.00	N	5	-1950
139	20220919	24000	26050	26050	23900	96931	2394273900	00	0.00	N	5	-1600
140	20220913	25600	25250	26700	24650	185201	4784475900	00	0.00	N	2	800
141	20220905	24800	24750	26100	23800	144920	3590159150	00	0.00	N	2	100
142	20220829	24700	22750	25500	22700	237657	5853566400	00	0.00	N	2	1100
143	20220822	23600	22300	24000	21650	128414	2977566150	00	0.00	N	2	850
144	20220816	22750	22750	23550	22150	66382	1514434350	00	0.00	N	2	50
145	20220808	22700	22900	23400	22000	98586	2220348050	00	0.00	N	5	-350
146	20220801	23050	21050	23850	19900	383885	8612901000	00	0.00	N	2	2000
147	20220725	21050	20600	21150	20100	147684	3029632650	00	0.00	N	2	250
148	20220718	20800	19250	22950	18700	273348	5782282250	00	0.00	N	2	1950
149	20220711	18850	18950	22450	17700	107020	2038079800	00	0.00	N	5	-100
150	20220704	18950	18600	19400	17950	49939	940061350	00	0.00	N	2	350
151	20220627	18600	19050	20950	18500	61310	1200560950	00	0.00	N	5	-450
152	20220620	19050	20850	21350	18100	100291	1930833200	00	0.00	N	5	-2050
153	20220613	21100	23200	23500	20850	107777	2363582400	00	0.00	N	5	-2750
154	20220607	23850	24500	24850	23650	33554	808178800	00	0.00	N	5	-850
155	20220530	24700	24100	24950	23900	30609	749901300	00	0.00	N	2	700
156	20220523	24000	24300	24450	23500	51184	1226729200	00	0.00	N	5	-250
157	20220516	24250	25500	25650	24150	74243	1849097500	00	0.00	N	5	-1000
158	20220509	25250	26700	26700	25100	71428	1831686150	00	0.00	N	5	-1450
159	20220502	26700	26900	27450	26700	35308	954578850	00	0.00	N	5	-200
160	20220425	26900	27100	27400	26100	77801	2090593650	00	0.00	N	5	-500
161	20220418	27400	27650	27950	27300	86669	2397260900	00	0.00	N	5	-500
162	20220411	27900	28000	28000	27300	66904	1848301550	00	0.00	N	5	-100
163	20220404	28000	28650	28750	27700	67680	1911774600	00	0.00	N	5	-650
164	20220328	28650	28150	28900	28000	77098	2202896700	00	0.00	N	2	500
165	20220321	28150	27850	28250	26900	108849	3032041900	00	0.00	N	2	200
166	20220314	27950	26400	28000	26000	91445	2476458750	00	0.00	N	2	1550
167	20220307	26400	26700	26950	25950	42040	1109518500	00	0.00	N	5	-300
168	20220228	26700	26350	27250	26150	62679	1678468750	00	0.00	N	2	150
169	20220221	26550	26700	27300	25850	72697	1922718300	00	0.00	N	5	-200
170	20220214	26750	26950	27400	25750	57042	1512508150	00	0.00	N	5	-400
171	20220207	27150	28100	28250	27000	58047	1606611700	00	0.00	N	5	-750
172	20220203	27900	27550	28100	27100	31421	872872200	00	0.00	N	2	1000
173	20220124	26900	29150	29150	25150	181228	4895356550	00	0.00	N	5	-2350
174	20220117	29250	30250	30500	29050	120200	3572935450	00	0.00	N	5	-1050
175	20220110	30300	31000	31000	30100	111877	3403081550	00	0.00	N	5	-700
176	20220103	31000	31750	32150	30500	139268	4346697800	00	0.00	N	5	-850
177	20211227	31850	31550	32150	31400	126016	4010142850	00	0.00	N	2	550
178	20211220	31300	32250	32300	30800	123078	3867616650	00	0.00	N	5	-750
179	20211213	32050	31000	32500	30450	212349	6675561350	00	0.00	N	2	950
180	20211206	31100	30600	31500	30250	124558	3861722100	00	0.00	N	2	300
181	20211129	30800	30100	31900	29550	162462	4961892550	00	0.00	N	5	-250
182	20211122	31050	33000	33100	31000	164149	5228283150	00	0.00	N	5	-1850
183	20211115	32900	31750	32950	31100	203437	6542616750	00	0.00	N	2	950
184	20211108	31950	32200	32450	30800	166889	5285761550	00	0.00	N	5	-100
185	20211101	32050	32800	34050	32000	294452	9757590950	00	0.00	N	5	-500
186	20211025	32550	33950	33950	32300	186424	6184268550	00	0.00	N	5	-800
187	20211018	33350	32200	33650	31950	306622	10107518750	00	0.00	N	2	1450
188	20211012	31900	30700	32100	30100	113627	3560494250	00	0.00	N	2	1200
189	20211005	30700	30700	31100	29400	166455	5021923750	00	0.00	N	5	-400
190	20210927	31100	31700	31750	30500	173734	5408735350	00	0.00	N	5	-400
191	20210923	31500	31600	31950	30950	78887	2476787550	00	0.00	N	5	-250
192	20210913	31750	31600	31950	31150	161792	5101271200	00	0.00	N	5	-250
193	20210906	32000	33050	33500	31250	194885	6326231750	00	0.00	N	5	-1200
194	20210830	33200	31900	33600	31500	219925	7173963050	00	0.00	N	2	1150
195	20210823	32050	30700	32150	30300	181572	5716774550	00	0.00	N	2	1350
196	20210817	30700	32850	32900	30400	293483	9337227450	00	0.00	N	5	-2300
197	20210809	33000	34450	34650	32300	453829	15265296100	00	0.00	N	5	-1200
198	20210802	34200	33300	35050	31900	608966	20319590350	00	0.00	N	2	900
199	20210726	33300	34850	34950	33100	368989	12554001800	00	0.00	N	5	-1250
200	20210719	34550	36000	36050	34500	511324	17921434800	00	0.00	N	5	-1450
201	20210712	36000	35050	36950	35050	602438	21756180600	00	0.00	N	2	1150