KissMeData/086390/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	10130	10010	10630	9950	215824	2220918205	00	0.00	N	2	130
3	20250428	10000	10350	10510	9880	298057	3029130475	00	0.00	N	5	-400
4	20250421	10400	9280	11890	9020	1470814	15568751910	00	0.00	N	2	1130
5	20250414	9270	9170	9520	8970	360082	3302177005	00	0.00	N	2	260
6	20250407	9010	9710	9760	8570	598457	5415271550	00	0.00	N	5	-1050
7	20250331	10060	11190	11400	9740	407041	4281348270	00	0.00	N	5	-1250
8	20250324	11310	11650	13380	11210	806065	9797388305	00	0.00	N	5	-490
9	20250317	11800	11730	12400	11630	361536	4354697360	00	0.00	N	2	90
10	20250310	11710	11200	11910	10000	427157	4865194885	00	0.00	N	2	360
11	20250304	11350	11520	12000	11100	335423	3878585095	00	0.00	N	5	-420
12	20250224	11770	13300	13510	11770	658400	8271733620	00	0.00	N	5	-1550
13	20250217	13320	13260	13960	12650	780450	10381495770	00	0.00	N	2	90
14	20250210	13230	13100	14150	12850	667029	8952533580	00	0.00	N	5	-230
15	20250203	13460	12930	14230	12810	911897	12385224420	00	0.00	N	5	-30
16	20250131	13490	13930	14150	12700	350215	4740723830	00	0.00	N	5	-1010
17	20250120	14500	14370	15130	13880	1556235	22712430050	00	0.00	N	5	-40
18	20250113	14540	12840	14700	12590	1909187	25969458880	00	0.00	N	2	1610
19	20250106	12930	9320	13700	9270	3284181	40053074130	00	0.00	N	2	3610
20	20241230	9320	8720	9430	8450	122232	1106759860	00	0.00	N	2	600
21	20241223	8720	8750	9340	8690	237110	2136053330	00	0.00	N	5	-70
22	20241216	8790	8700	9240	8680	342533	3071120370	00	0.00	N	2	100
23	20241209	8690	7650	8810	7470	519959	4165296400	00	0.00	N	2	640
24	20241202	8050	8830	8930	7550	555861	4619881500	00	0.00	N	5	-780
25	20241125	8830	9440	9620	8780	537606	4906066310	00	0.00	N	5	-600
26	20241118	9430	9930	10100	9400	381632	3699135910	00	0.00	N	5	-490
27	20241111	9920	10900	10900	9430	727621	7355872760	00	0.00	N	5	-980
28	20241104	10900	10350	11500	10200	1108295	11969660850	00	0.00	N	2	620
29	20241028	10280	10020	10900	9680	1688280	17456763610	00	0.00	N	2	120
30	20241021	10160	9110	10820	9010	5290732	52940241360	00	0.00	N	2	1010
31	20241014	9150	9590	11290	9130	3150768	32775334260	00	0.00	N	5	-550
32	20241007	9700	9610	10020	9300	395397	3821130330	00	0.00	N	2	100
33	20240930	9600	9580	9700	9050	260252	2467324940	00	0.00	N	2	10
34	20240923	9590	8620	9850	8590	1108169	10370002190	00	0.00	N	2	1170
35	20240919	8420	8790	8950	8420	131127	1131636640	00	0.00	N	5	-360
36	20240909	8780	8500	9070	8350	447397	3881791990	00	0.00	N	5	-20
37	20240902	8800	10250	10290	8600	600419	5571713090	00	0.00	N	5	-1450
38	20240826	10250	10410	10600	9810	255000	2589964240	00	0.00	N	5	-160
39	20240819	10410	10770	10940	10270	330447	3513058300	00	0.00	N	5	-370
40	20240812	10780	10600	10880	10210	473196	5004990200	00	0.00	N	2	570
41	20240805	10210	11100	11450	9170	1632923	16227284150	00	0.00	N	5	-1240
42	20240729	11450	11980	12350	11350	485857	5718757760	00	0.00	N	5	-510
43	20240722	11960	12760	12980	11940	554458	6824172440	00	0.00	N	5	-740
44	20240715	12700	13670	14110	12550	800196	10626035910	00	0.00	N	5	-1050
45	20240708	13750	13950	14280	13450	732538	10153366700	00	0.00	N	5	-250
46	20240701	14000	14520	14700	13750	771845	10927207200	00	0.00	N	5	-600
47	20240624	14600	14220	14620	13680	737274	10468240300	00	0.00	N	2	440
48	20240617	14160	14190	14770	13900	1004583	14401670070	00	0.00	N	2	20
49	20240610	14140	15000	15220	14140	1839804	27046934820	00	0.00	N	5	-810
50	20240603	14950	16080	16200	14600	1997848	30528308500	00	0.00	N	5	-960
51	20240527	15910	16730	19400	15830	14059695	254968880880	00	0.00	N	5	-790
52	20240520	16700	14280	19500	13940	32946113	574284122440	00	0.00	N	2	2420
53	20240513	14280	13570	15280	13250	939305	13396730990	00	0.00	N	2	750
54	20240507	13530	14590	14770	13530	526756	7433766090	00	0.00	N	5	-820
55	20240429	14350	14410	14750	14240	381521	5509908240	00	0.00	N	2	50
56	20240422	14300	15200	15390	13890	1170644	17006939690	00	0.00	N	5	-1220
57	20240415	15520	14700	16550	14560	1507102	23468523580	00	0.00	N	2	450
58	20240408	15070	15260	15600	14750	719787	10911615780	00	0.00	N	5	-20
59	20240401	15090	16720	17050	14810	1603425	25300239010	00	0.00	N	5	-1570
60	20240325	16660	15900	17150	15570	1542547	25263299360	00	0.00	N	2	740
61	20240318	15920	16910	17010	15880	1328769	21753990570	00	0.00	N	5	-1150
62	20240311	17070	15250	18450	14520	5020910	85112989810	00	0.00	N	2	1650
63	20240304	15420	13380	15950	13340	2379424	35168419240	00	0.00	N	2	2230
64	20240226	13190	13760	14150	12920	477283	6417953920	00	0.00	N	5	-750
65	20240219	13940	13640	14240	13400	548536	7578661130	00	0.00	N	2	300
66	20240213	13640	13650	14160	13250	492658	6745647640	00	0.00	N	2	90
67	20240205	13550	13780	13850	13180	594815	8037183980	00	0.00	N	5	-230
68	20240129	13780	14890	14970	13370	961630	13502727630	00	0.00	N	5	-920
69	20240122	14700	14310	15230	14000	1689530	24807365550	00	0.00	N	2	640
70	20240115	14060	14010	16240	13190	2495202	35545227880	00	0.00	N	2	160
71	20240108	13900	14690	14700	13720	819865	11634093530	00	0.00	N	5	-490
72	20240102	14390	13090	14450	13090	751055	10375429710	00	0.00	N	2	1000
73	20231226	13390	13170	13490	12910	268657	3557975760	00	0.00	N	2	330
74	20231218	13060	12450	13450	12370	652187	8381735290	00	0.00	N	2	690
75	20231211	12370	11850	12880	11810	763817	9528121900	00	0.00	N	2	520
76	20231204	11850	12580	12580	11450	468468	5546329290	00	0.00	N	5	-580
77	20231127	12430	12360	12710	12150	433997	5370992110	00	0.00	N	2	140
78	20231120	12290	12120	12580	12000	415887	5114970990	00	0.00	N	2	90
79	20231113	12200	11780	12660	11140	641195	7679528670	00	0.00	N	2	670
80	20231106	11530	11790	12050	11280	535515	6274360320	00	0.00	N	2	80
81	20231030	11450	11310	11520	10610	562151	6263722450	00	0.00	N	2	240
82	20231023	11210	11100	11730	11090	466583	5317367420	00	0.00	N	5	-80
83	20231016	11290	11700	12240	10930	642025	7408593590	00	0.00	N	5	-500
84	20231010	11790	11750	11950	11300	355412	4159018640	00	0.00	N	2	150
85	20231004	11640	11760	11960	11360	382155	4420521540	00	0.00	N	5	-320
86	20230925	11960	12060	12250	11740	319893	3821089520	00	0.00	N	5	-140
87	20230918	12100	13190	13210	12010	887408	11187502320	00	0.00	N	5	-1330
88	20230911	13430	14090	14200	13250	1330782	18162193330	00	0.00	N	5	-600
89	20230904	14030	14430	14460	13830	723658	10209061140	00	0.00	N	5	-220
90	20230828	14250	13550	14290	13000	840851	11652622200	00	0.00	N	2	880
91	20230821	13370	13860	14350	13100	862202	11947149380	00	0.00	N	5	-340
92	20230814	13710	13530	14630	13240	1201128	16805494570	00	0.00	N	2	200
93	20230807	13510	13320	14960	13020	1669711	22909265000	00	0.00	N	2	130
94	20230731	13380	13970	17190	13370	5071978	77137504710	00	0.00	N	5	-510
95	20230724	13890	14030	14040	12880	1139054	15348797340	00	0.00	N	5	-30
96	20230717	13920	14480	15040	13710	1410218	20264859090	00	0.00	N	5	-580
97	20230710	14500	14170	15110	13750	633695	9134601320	00	0.00	N	2	330
98	20230703	14170	15100	15400	14000	811407	12050333490	00	0.00	N	5	-830
99	20230626	15000	14600	15210	14300	646934	9569851370	00	0.00	N	2	400
100	20230619	14600	14790	15630	14290	1075684	16033579160	00	0.00	N	5	-210
101	20230612	14810	14750	14950	14030	1259819	18393323410	00	0.00	N	2	80
102	20230605	14730	14200	14730	14120	621299	8947340050	00	0.00	N	2	370
103	20230530	14360	14550	15130	14210	1095242	16051510970	00	0.00	N	2	80
104	20230522	14280	14650	14800	13920	1051354	15093812380	00	0.00	N	5	-270
105	20230515	14550	13850	14910	12640	2741935	37523371700	00	0.00	N	2	1500
106	20230508	13050	13200	13540	12800	704610	9291502160	00	0.00	N	2	10
107	20230502	13040	12090	13710	12050	873346	11467965400	00	0.00	N	2	900
108	20230424	12140	12600	12600	11930	675120	8254217330	00	0.00	N	5	-460
109	20230417	12600	13260	13350	12420	780873	10066165680	00	0.00	N	5	-830
110	20230410	13430	13850	13950	13120	1028430	13897356540	00	0.00	N	5	-360
111	20230403	13790	14110	14110	12700	984961	13158717390	00	0.00	N	5	-290
112	20230327	14080	12650	14340	12270	1466951	19763866840	00	0.00	N	2	1470
113	20230320	12610	11450	12650	11330	852143	10223994050	00	0.00	N	2	1140
114	20230313	11470	11210	11690	10540	789187	8745809190	00	0.00	N	2	70
115	20230306	11400	11800	12100	11310	683424	7955846550	00	0.00	N	5	-420
116	20230227	11820	12200	12730	11780	463117	5628632430	00	0.00	N	5	-540
117	20230220	12360	12930	13240	12200	678882	8663056020	00	0.00	N	5	-560
118	20230213	12920	12500	13700	12170	1096186	14392251900	00	0.00	N	2	380
119	20230206	12540	12730	12970	12430	513411	6508212990	00	0.00	N	5	-290
120	20230130	12830	12650	13180	12190	893482	11274899250	00	0.00	N	2	280
121	20230125	12550	11600	12650	11550	522697	6260487970	00	0.00	N	2	1150
122	20230116	11400	11200	11700	11050	715591	8112563400	00	0.00	N	2	200
123	20230109	11200	10950	11500	10850	884083	9856642600	00	0.00	N	2	350
124	20230102	10850	10750	11050	10000	1313076	13804402200	00	0.00	N	2	350
125	20221226	10500	11150	12000	10350	662567	7411275100	00	0.00	N	5	-650
126	20221219	11150	12250	12300	11150	575284	6687850200	00	0.00	N	5	-1100
127	20221212	12250	12550	12900	12200	568972	7145063100	00	0.00	N	5	-400
128	20221205	12650	13150	13350	12450	565225	7220121750	00	0.00	N	5	-500
129	20221128	13150	13750	13750	12750	857935	11170734100	00	0.00	N	5	-650
130	20221121	13800	13900	14050	12650	655994	8709892600	00	0.00	N	5	-200
131	20221114	14000	14050	14850	13650	641626	9130831400	00	0.00	N	5	-50
132	20221107	14050	13050	14450	13000	670282	9216600450	00	0.00	N	2	1000
133	20221031	13050	12700	13450	12250	539434	6930169750	00	0.00	N	2	550
134	20221024	12500	13100	13650	12450	475327	6194566000	00	0.00	N	5	-350
135	20221017	12850	13350	13900	12700	468884	6255562650	00	0.00	N	5	-850
136	20221011	13700	14250	14250	12500	493674	6557892350	00	0.00	N	5	-800
137	20221004	14500	14300	15150	14200	331954	4836431100	00	0.00	N	2	550
138	20220926	13950	15450	15800	13500	851359	12312682600	00	0.00	N	5	-1900
139	20220919	15850	17000	17950	15750	685114	11520389550	00	0.00	N	5	-950
140	20220913	16800	17600	18600	16800	482882	8481957350	00	0.00	N	5	-700
141	20220905	17500	17750	18600	17250	413103	7322153350	00	0.00	N	5	-500
142	20220829	18000	18500	19550	17900	509310	9579731000	00	0.00	N	5	-1400
143	20220822	19400	18850	19750	18050	573993	10816112150	00	0.00	N	2	450
144	20220816	18950	19300	20100	18550	746668	14356381750	00	0.00	N	5	-250
145	20220808	19200	19150	19400	18550	424273	8067003800	00	0.00	N	3	0
146	20220801	19200	19200	19500	18600	538234	10218937550	00	0.00	N	2	100
147	20220725	19100	17700	20050	17550	1047205	19881073150	00	0.00	N	2	1100
148	20220718	18000	17250	18900	17100	1176242	21315738350	00	0.00	N	2	1100
149	20220711	16900	17700	17900	16250	544592	9129583350	00	0.00	N	5	-950
150	20220704	17850	17100	18350	16600	469169	8211275300	00	0.00	N	2	750
151	20220627	17100	18650	19300	17000	839812	15331742650	00	0.00	N	5	-1250
152	20220620	18350	21000	21100	17750	1214514	23097605900	00	0.00	N	5	-2650
153	20220613	21000	23450	23650	20000	1847986	40472268700	00	0.00	N	5	-3450
154	20220607	24450	28650	28650	23900	2025742	51998875200	00	0.00	N	5	-3850
155	20220530	28300	26600	28700	26300	1320481	36820622850	00	0.00	N	2	2100
156	20220523	26200	25650	26750	25050	510000	13248047250	00	0.00	N	2	600
157	20220516	25600	25900	26500	24900	739515	19028397250	00	0.00	N	5	-800
158	20220509	26400	25250	26550	23750	472099	12020539550	00	0.00	N	2	950
159	20220502	25450	25450	25900	25200	180615	4620256150	00	0.00	N	5	-150
160	20220425	25600	25600	26200	24700	341980	8749151900	00	0.00	N	5	-450
161	20220418	26050	25800	26500	25500	317272	8224642600	00	0.00	N	2	150
162	20220411	25900	26300	26500	25450	421967	10876895300	00	0.00	N	5	-600
163	20220404	26500	26950	27450	26150	297862	7953963550	00	0.00	N	5	-650
164	20220328	27150	26700	28450	26600	454104	12398622200	00	0.00	N	2	500
165	20220321	26650	26150	26950	26000	290810	7694176050	00	0.00	N	2	650
166	20220314	26000	26350	26400	25200	380168	9750898250	00	0.00	N	5	-100
167	20220307	26100	26500	26850	25850	251729	6637739800	00	0.00	N	5	-750
168	20220228	26850	26250	27650	25900	263101	7019304850	00	0.00	N	2	550
169	20220221	26300	26750	27000	25550	507821	13326800300	00	0.00	N	5	-850
170	20220214	27150	26300	27750	26050	510075	13697134900	00	0.00	N	2	200
171	20220207	26950	28750	28900	26650	631656	17577698250	00	0.00	N	5	-1800
172	20220203	28750	29700	29900	28300	295888	8570126700	00	0.00	N	5	-800
173	20220124	29550	29350	30100	28000	1142558	33153428400	00	0.00	N	2	150
174	20220117	29400	30550	31650	28500	1344336	40189907950	00	0.00	N	5	-1100
175	20220110	30500	29050	30600	28850	630883	18742442200	00	0.00	N	2	1200
176	20220103	29300	29900	31000	28500	819388	24402800500	00	0.00	N	5	-350
177	20211227	29650	29700	30100	29000	566042	16642688850	00	0.00	N	2	100
178	20211220	29550	28800	30350	27650	960608	28061105350	00	0.00	N	2	550
179	20211213	29000	28800	29400	28300	680658	19676252250	00	0.00	N	2	200
180	20211206	28800	30050	30250	28700	876135	25832071400	00	0.00	N	5	-1500
181	20211129	30300	29000	30700	28900	1304290	38843937650	00	0.00	N	2	500
182	20211122	29800	31900	33200	29500	1478922	46221402600	00	0.00	N	5	-2050
183	20211115	31850	32000	32200	30200	1588337	49473788650	00	0.00	N	5	-150
184	20211108	32000	28400	33300	27850	2410649	74387025700	00	0.00	N	2	3400
185	20211101	28600	29600	31050	28300	1826993	53822219150	00	0.00	N	5	-900
186	20211025	29500	27600	30150	26600	2120660	60785701900	00	0.00	N	2	1850
187	20211018	27650	27000	29150	26600	2793173	78092162150	00	0.00	N	2	700
188	20211012	26950	25150	28150	24650	2516786	67043125000	00	0.00	N	2	1800
189	20211005	25150	25150	25700	24450	1089477	27266458650	00	0.00	N	5	-250
190	20210927	25400	24350	25500	23650	1219446	30106384700	00	0.00	N	2	1150
191	20210923	24250	23900	24600	23900	230017	5593624000	00	0.00	N	5	-250
192	20210913	24500	24800	25050	23950	580628	14183591850	00	0.00	N	5	-300
193	20210906	24800	24850	25150	24250	865425	21313726350	00	0.00	N	5	-50
194	20210830	24850	25700	25700	24600	985741	24630877350	00	0.00	N	5	-650
195	20210823	25500	25050	25700	24550	1102220	27670838650	00	0.00	N	2	750
196	20210817	24750	25350	25500	24500	1252878	31308764350	00	0.00	N	5	-600
197	20210809	25350	24700	25950	24200	2732240	68773812950	00	0.00	N	2	800
198	20210802	24550	23600	25000	22950	1711857	41777681200	00	0.00	N	2	1150
199	20210726	23400	23950	24250	22900	1664616	39538235950	00	0.00	N	5	-200
200	20210719	23600	22450	24250	22100	2338425	54677474000	00	0.00	N	2	1350
201	20210712	22250	22300	22450	21800	488164	10825360000	00	0.00	N	2	400