KissMeData/206640/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	16780	18000	18670	16450	888847	15379071635	00	0.00	N	5	-790
3	20250428	17570	17500	17750	17050	264617	4578768235	00	0.00	N	2	20
4	20250421	17550	16700	17810	16010	491364	8377289735	00	0.00	N	2	950
5	20250414	16600	16900	16970	16390	315041	5251316065	00	0.00	N	3	0
6	20250407	16600	15500	16640	14680	573909	8920960510	00	0.00	N	2	770
7	20250331	15830	15830	16370	15380	514234	8146318125	00	0.00	N	5	-130
8	20250324	15960	14650	16400	14250	1159132	18042971885	00	0.00	N	2	1240
9	20250317	14720	14940	15350	14490	488331	7248552065	00	0.00	N	5	-30
10	20250310	14750	14320	15200	14320	723465	10664247740	00	0.00	N	2	430
11	20250304	14320	14810	15420	14240	548208	8101511150	00	0.00	N	5	-870
12	20250224	15190	16350	16590	14960	949394	14778592800	00	0.00	N	5	-910
13	20250217	16100	16530	16900	15250	1039208	16412593850	00	0.00	N	5	-240
14	20250210	16340	16180	16490	15550	575725	9201732230	00	0.00	N	2	160
15	20250203	16180	16400	16710	15870	680705	11064404810	00	0.00	N	5	-450
16	20250131	16630	17420	17500	16630	149611	2524308410	00	0.00	N	5	-840
17	20250120	17470	17660	17740	17180	435216	7580101370	00	0.00	N	5	-190
18	20250113	17660	16900	17980	16600	581744	10144160520	00	0.00	N	2	710
19	20250106	16950	17000	18070	16680	832387	14498789730	00	0.00	N	5	-50
20	20241230	17000	15400	17700	15380	444463	7471532770	00	0.00	N	2	1560
21	20241223	15440	16300	16460	15390	316074	5043268760	00	0.00	N	5	-860
22	20241216	16300	16840	17290	15650	474270	7846315910	00	0.00	N	5	-530
23	20241209	16830	16690	17000	15600	453642	7345249230	00	0.00	N	5	-170
24	20241202	17000	17450	17610	16360	698769	11878722560	00	0.00	N	5	-440
25	20241125	17440	15910	17900	15000	1186990	19902312330	00	0.00	N	2	1680
26	20241118	15760	16260	16600	15580	345816	5523844790	00	0.00	N	5	-340
27	20241111	16100	16600	16830	15520	572769	9242709530	00	0.00	N	5	-620
28	20241104	16720	15570	16720	14950	703303	11146939940	00	0.00	N	2	1460
29	20241028	15260	16200	16200	15150	528362	8238136790	00	0.00	N	5	-840
30	20241021	16100	14200	16600	13350	2258284	34174522990	00	0.00	N	2	2220
31	20241014	13880	14220	14300	13380	1458115	19956311750	00	0.00	N	5	-180
32	20241007	14060	16880	16970	13900	1670917	24915699000	00	0.00	N	5	-2820
33	20240930	16880	17090	17200	16440	247949	4162272560	00	0.00	N	5	-210
34	20240923	17090	18300	18500	16770	417013	7310407350	00	0.00	N	5	-1210
35	20240919	18300	18900	18910	18050	143431	2626491490	00	0.00	N	5	-310
36	20240909	18610	16510	18650	16410	442981	7908912800	00	0.00	N	2	1830
37	20240902	16780	18260	18910	16540	506341	8903506960	00	0.00	N	5	-1480
38	20240826	18260	18850	19050	17290	638390	11636505440	00	0.00	N	5	-400
39	20240819	18660	19700	21050	18320	2400232	47782825520	00	0.00	N	5	-780
40	20240812	19440	19690	20400	18800	1209929	23501399800	00	0.00	N	5	-50
41	20240805	19490	16930	19800	15000	2696813	49374604290	00	0.00	N	2	2310
42	20240729	17180	18570	18810	17080	631842	11201151700	00	0.00	N	5	-1390
43	20240722	18570	18830	19570	18060	739302	13996431960	00	0.00	N	5	-260
44	20240715	18830	18650	19060	17650	717412	13266776740	00	0.00	N	2	200
45	20240708	18630	16840	18910	16750	1145074	20779475410	00	0.00	N	2	1790
46	20240701	16840	16500	17870	16500	855704	14708530960	00	0.00	N	2	390
47	20240624	16450	16030	16750	15930	421689	6862198350	00	0.00	N	2	550
48	20240617	15900	16800	17130	15800	462944	7551099890	00	0.00	N	5	-880
49	20240610	16780	17170	17700	16060	621967	10415220210	00	0.00	N	5	-390
50	20240603	17170	17100	17930	16900	448546	7777372150	00	0.00	N	5	-480
51	20240527	17650	16350	18160	16350	594511	10360751360	00	0.00	N	2	1300
52	20240520	16350	17410	17410	16210	564448	9547046790	00	0.00	N	5	-1020
53	20240513	17370	16140	17620	16140	637818	10921366130	00	0.00	N	2	1330
54	20240507	16040	15630	16530	15250	482625	7705841600	00	0.00	N	2	410
55	20240429	15630	16040	16160	15380	232968	3688623670	00	0.00	N	5	-270
56	20240422	15900	14860	16250	14700	647573	10026528790	00	0.00	N	2	1090
57	20240415	14810	14500	15400	14280	607684	9083631230	00	0.00	N	2	260
58	20240408	14550	14050	15030	13400	482253	6862864510	00	0.00	N	2	500
59	20240401	14050	14280	14900	13920	505316	7259999290	00	0.00	N	5	-180
60	20240325	14230	14330	14680	13860	757141	10768385430	00	0.00	N	5	-70
61	20240318	14300	14180	16000	13590	3833140	56991561250	00	0.00	N	2	170
62	20240311	14130	15190	15480	14060	697953	10120398830	00	0.00	N	5	-1060
63	20240304	15190	15970	16090	14900	654758	10014503100	00	0.00	N	5	-750
64	20240226	15940	17050	17400	15750	463187	7542682420	00	0.00	N	5	-1090
65	20240219	17030	18380	18390	16800	605525	10575872870	00	0.00	N	5	-1320
66	20240213	18350	16200	18750	16110	579429	10275379010	00	0.00	N	2	2150
67	20240205	16200	16490	16720	15670	403365	6493999570	00	0.00	N	5	-160
68	20240129	16360	17480	17800	15980	657640	10976058760	00	0.00	N	5	-980
69	20240122	17340	18900	18900	17150	404206	7285968850	00	0.00	N	5	-1480
70	20240115	18820	18250	19320	17530	800318	14644902780	00	0.00	N	2	420
71	20240108	18400	18700	19600	18030	639240	12004471180	00	0.00	N	5	-470
72	20240102	18870	20250	20850	18620	852463	16792975570	00	0.00	N	5	-1630
73	20231226	20500	20850	21500	19860	1084182	22441237790	00	0.00	N	5	-250
74	20231218	20750	19040	22150	18880	1936311	40204079560	00	0.00	N	2	1750
75	20231211	19000	18640	19540	18300	711348	13503611550	00	0.00	N	2	230
76	20231204	18770	18400	19500	17910	1583491	29880960240	00	0.00	N	2	410
77	20231127	18360	18240	18600	17580	542735	9864734860	00	0.00	N	2	260
78	20231120	18100	16830	18150	16500	547002	9496172350	00	0.00	N	2	1150
79	20231113	16950	17930	18450	16650	888347	15361560050	00	0.00	N	5	-980
80	20231106	17930	18110	20050	17800	1184080	22427341600	00	0.00	N	5	-180
81	20231030	18110	16390	18240	15960	421456	7195787100	00	0.00	N	2	1560
82	20231023	16550	16850	17760	16230	736951	12436594710	00	0.00	N	5	-490
83	20231016	17040	19370	19770	16500	856978	15311648430	00	0.00	N	5	-2320
84	20231010	19360	18960	19800	18580	472004	9068784280	00	0.00	N	2	400
85	20231004	18960	18430	19350	17360	503252	9205016750	00	0.00	N	2	510
86	20230925	18450	17900	18680	17900	228882	4204489410	00	0.00	N	2	410
87	20230918	18040	19400	19980	17500	748520	13844831610	00	0.00	N	5	-1460
88	20230911	19500	20650	21000	19180	788357	15823220830	00	0.00	N	5	-1200
89	20230904	20700	19400	20700	18600	855438	16769441560	00	0.00	N	2	1180
90	20230828	19520	18320	20300	17820	1500806	29184008010	00	0.00	N	2	1200
91	20230821	18320	18100	19570	17600	1200317	22078948370	00	0.00	N	2	170
92	20230814	18150	17830	19640	17500	1872063	35183348710	00	0.00	N	2	320
93	20230807	17830	15600	18330	14580	4504595	76847592850	00	0.00	N	2	2640
94	20230731	15190	14900	15760	13960	1525145	22641948970	00	0.00	N	2	570
95	20230724	14620	14850	15340	13500	1282553	18387197040	00	0.00	N	5	-240
96	20230717	14860	14810	16330	14470	2098788	32101448570	00	0.00	N	5	-120
97	20230710	14980	13310	15240	12590	2049234	29025141340	00	0.00	N	2	1800
98	20230703	13180	12910	13860	12500	1441556	19113730040	00	0.00	N	2	290
99	20230626	12890	11760	13250	11690	2118672	26816846410	00	0.00	N	2	1260
100	20230619	11630	11730	11930	11550	404019	4759348330	00	0.00	N	5	-20
101	20230612	11650	11750	11860	11360	337828	3919487110	00	0.00	N	5	-110
102	20230605	11760	11680	11990	11600	374618	4414671130	00	0.00	N	2	90
103	20230530	11670	11700	12070	11380	802204	9343376330	00	0.00	N	5	-30
104	20230522	11700	11380	14550	11370	10998476	145980874480	00	0.00	N	2	330
105	20230515	11370	11590	11800	11270	246627	2832391060	00	0.00	N	5	-150
106	20230508	11520	12150	12310	11390	342277	4051775970	00	0.00	N	5	-630
107	20230502	12150	11700	12240	11520	197791	2370031670	00	0.00	N	2	590
108	20230424	11560	12390	12440	11230	436481	5097271090	00	0.00	N	5	-670
109	20230417	12230	12830	12890	11550	1510454	18664272850	00	0.00	N	5	-350
110	20230410	12580	11210	13950	10800	3310734	42258241830	00	0.00	N	2	1370
111	20230403	11210	10650	11400	10550	338904	3740705860	00	0.00	N	2	590
112	20230327	10620	10750	11000	10350	245853	2606560200	00	0.00	N	5	-120
113	20230320	10740	11430	11550	10450	300590	3272615900	00	0.00	N	5	-780
114	20230313	11520	11600	11680	10750	438334	4882718820	00	0.00	N	5	-160
115	20230306	11680	11950	12130	11610	299926	3584407800	00	0.00	N	5	-260
116	20230227	11940	11500	11970	11280	202040	2364804890	00	0.00	N	2	410
117	20230220	11530	11730	12060	11480	291052	3431767210	00	0.00	N	5	-150
118	20230213	11680	11620	11680	11200	284270	3246301210	00	0.00	N	2	60
119	20230206	11620	12150	12150	11550	396308	4695701230	00	0.00	N	5	-520
120	20230130	12140	11870	12160	11550	592411	7081973820	00	0.00	N	2	290
121	20230125	11850	12000	12090	11480	593415	6948461250	00	0.00	N	5	-150
122	20230116	12000	12900	12950	12000	1951429	24259549650	00	0.00	N	5	-1050
123	20230109	13050	10700	13950	10450	11568083	148114321150	00	0.00	N	2	2400
124	20230102	10650	10300	10850	9750	400546	4164346400	00	0.00	N	2	400
125	20221226	10250	10200	10550	10000	202558	2078156600	00	0.00	N	3	0
126	20221219	10250	10900	11050	9890	396499	4115071770	00	0.00	N	5	-700
127	20221212	10950	9880	10950	9880	397590	4182707950	00	0.00	N	2	1080
128	20221205	9870	10200	10550	9740	180543	1805865160	00	0.00	N	5	-330
129	20221128	10200	10350	10350	10000	151730	1539895100	00	0.00	N	5	-150
130	20221121	10350	10650	10700	10150	184066	1906670050	00	0.00	N	5	-350
131	20221114	10700	10700	11200	10700	384800	4203964200	00	0.00	N	2	100
132	20221107	10600	10600	10950	10400	349959	3719025800	00	0.00	N	5	-50
133	20221031	10650	10450	11150	10200	556406	5898966650	00	0.00	N	2	450
134	20221024	10200	10000	10750	10000	492769	5095164800	00	0.00	N	2	340
135	20221017	9860	9550	12700	9460	3373414	37982258220	00	0.00	N	2	230
136	20221011	9630	9850	9930	9150	335287	3234393530	00	0.00	N	5	-220
137	20221004	9850	8920	9950	8760	323106	3031275490	00	0.00	N	2	1110
138	20220926	8740	9180	9340	8420	711923	6287021110	00	0.00	N	5	-560
139	20220919	9300	10300	10400	9290	394971	3866850820	00	0.00	N	5	-1050
140	20220913	10350	10200	10950	10100	223754	2343925550	00	0.00	N	2	200
141	20220905	10150	10650	10750	10100	246359	2533157300	00	0.00	N	5	-500
142	20220829	10650	10400	11100	10350	292330	3127484100	00	0.00	N	5	-150
143	20220822	10800	11550	11750	10700	519961	5735986100	00	0.00	N	5	-1000
144	20220816	11800	12650	12850	11600	311600	3766303650	00	0.00	N	5	-650
145	20220808	12450	12450	12800	12050	447613	5530049800	00	0.00	N	2	50
146	20220801	12400	12750	13100	12100	650772	8206886000	00	0.00	N	5	-300
147	20220725	12700	13850	14100	12300	904451	11816705000	00	0.00	N	5	-950
148	20220718	13650	14900	15850	13600	1817055	26759893300	00	0.00	N	5	-1150
149	20220711	14800	13300	15400	13100	2390363	34201552200	00	0.00	N	2	1850
150	20220704	12950	10600	13200	10600	1728555	20771277250	00	0.00	N	2	2550
151	20220627	10400	10700	12350	10300	1082071	12195770100	00	0.00	N	5	-250
152	20220620	10650	11400	11600	9750	951327	9967568830	00	0.00	N	5	-750
153	20220613	11400	13850	13900	10950	849251	10278862650	00	0.00	N	5	-2650
154	20220607	14050	14400	14750	13950	194577	2752009750	00	0.00	N	5	-350
155	20220530	14400	14000	15650	13800	654752	9670089450	00	0.00	N	2	500
156	20220523	13900	14000	14250	13850	266091	3728900650	00	0.00	N	3	0
157	20220516	13900	14000	14550	13700	322728	4561235450	00	0.00	N	5	-50
158	20220509	13950	14700	15350	13600	467537	6652605800	00	0.00	N	5	-800
159	20220502	14750	14900	16300	14650	693008	10704529350	00	0.00	N	2	350
160	20220425	14400	15250	15350	14200	431983	6343800950	00	0.00	N	5	-1100
161	20220418	15500	15900	16100	15250	625335	9749177850	00	0.00	N	5	-550
162	20220411	16050	18450	18800	15950	1196047	20876446650	00	0.00	N	5	-1900
163	20220404	17950	17550	18450	17350	860423	15427831450	00	0.00	N	2	350
164	20220328	17600	18350	19950	17250	2969692	55177606250	00	0.00	N	5	-950
165	20220321	18550	17550	18700	16700	1855717	33196312700	00	0.00	N	2	1100
166	20220314	17450	16900	17950	16750	1436512	24781998950	00	0.00	N	2	750
167	20220307	16700	15300	17750	15250	2159016	36361186600	00	0.00	N	2	1150
168	20220228	15550	15350	16650	14950	1147139	18073719200	00	0.00	N	2	250
169	20220221	15300	14300	16600	13800	2971345	45181046500	00	0.00	N	2	800
170	20220214	14500	15400	15450	13750	1559733	22691137750	00	0.00	N	5	-900
171	20220207	15400	15750	18000	14950	5763266	96984513200	00	0.00	N	5	-100
172	20220203	15500	15900	17300	15400	1849768	30564619800	00	0.00	N	2	300
173	20220124	15200	14800	15400	13600	1191896	17381062550	00	0.00	N	2	400
174	20220117	14800	16000	16000	14450	645550	9718116850	00	0.00	N	5	-1200
175	20220110	16000	16000	16750	15700	583142	9443410900	00	0.00	N	3	0
176	20220103	16000	16850	16900	15650	943626	15292742150	00	0.00	N	5	-800
177	20211227	16800	16500	16850	15950	1000704	16376273150	00	0.00	N	2	350
178	20211220	16450	18100	18300	16400	1951230	33798803200	00	0.00	N	5	-1400
179	20211213	17850	16700	20300	16300	6434689	119021256850	00	0.00	N	2	1150
180	20211206	16700	16250	17000	15550	1259310	20612510300	00	0.00	N	2	400
181	20211129	16300	18300	18300	15750	2697311	45091189350	00	0.00	N	5	-350
182	20211122	16650	15650	17050	15250	1262271	20444067050	00	0.00	N	2	1200
183	20211115	15450	16050	16550	15200	454829	7208175550	00	0.00	N	5	-400
184	20211108	15850	16450	16450	14900	645973	10087988600	00	0.00	N	5	-850
185	20211101	16700	16200	17650	15950	629373	10682188800	00	0.00	N	2	650
186	20211025	16050	16750	16750	15900	434561	7092661300	00	0.00	N	5	-600
187	20211018	16650	16550	16850	16000	445279	7320515550	00	0.00	N	2	150
188	20211012	16500	16200	16500	15300	481405	7586637450	00	0.00	N	2	50
189	20211005	16450	16800	16950	15000	1163096	18473013700	00	0.00	N	5	-700
190	20210927	17150	19900	20050	17150	843649	15418766000	00	0.00	N	5	-2600
191	20210923	19750	19550	20500	19400	504874	10104896000	00	0.00	N	2	150
192	20210913	19600	19050	19700	18700	671490	12932148000	00	0.00	N	2	600
193	20210906	19000	19400	20200	17850	1093582	20679645050	00	0.00	N	5	-200
194	20210830	19200	19400	19700	18550	825327	15756303600	00	0.00	N	2	50
195	20210823	19150	18200	19650	18100	858931	16319557650	00	0.00	N	2	800
196	20210817	18350	21450	21450	18150	1525766	29965996750	00	0.00	N	5	-3100
197	20210809	21450	22150	22500	21150	928207	20294367250	00	0.00	N	5	-600
198	20210802	22050	22400	22650	21050	838566	18334004800	00	0.00	N	5	-300
199	20210726	22350	22450	23550	22000	818680	18632718850	00	0.00	N	5	-100
200	20210719	22450	24450	24450	21850	1349425	30906421850	00	0.00	N	5	-1300
201	20210712	23750	24750	26800	23400	6222379	155665984550	00	0.00	N	5	-150