KissMeData/078350/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	10050	9850	10250	9650	126209	1262496240	00	0.00	N	2	210
3	20250428	9840	10200	10230	9700	114716	1138696670	00	0.00	N	5	-390
4	20250421	10230	9840	10250	9450	232379	2308943180	00	0.00	N	2	400
5	20250414	9830	9830	10050	9300	195643	1908138945	00	0.00	N	2	270
6	20250407	9560	9710	9900	8850	292104	2764144115	00	0.00	N	5	-630
7	20250331	10190	10550	10970	9740	326098	3382704635	00	0.00	N	5	-510
8	20250324	10700	12000	12370	10620	578310	6602161055	00	0.00	N	5	-1170
9	20250317	11870	11200	12350	10980	1365560	15895356545	00	0.00	N	2	680
10	20250310	11190	10030	11320	9650	646901	6759607030	00	0.00	N	2	1120
11	20250304	10070	9970	10740	9770	313464	3193484005	00	0.00	N	2	30
12	20250224	10040	11050	11190	10040	471242	4979792980	00	0.00	N	5	-1180
13	20250217	11220	11200	11830	10790	996852	11325132170	00	0.00	N	2	170
14	20250210	11050	9630	11220	9310	1134285	12039685360	00	0.00	N	2	1330
15	20250203	9720	9300	9860	8550	554274	5046931020	00	0.00	N	2	310
16	20250131	9410	9730	9730	9290	126162	1190615120	00	0.00	N	5	-290
17	20250120	9700	9390	10060	9180	519028	5028097900	00	0.00	N	2	390
18	20250113	9310	9250	9360	8750	371923	3397707270	00	0.00	N	2	220
19	20250106	9090	8950	9470	8880	428819	3931700350	00	0.00	N	2	160
20	20241230	8930	8230	9140	8130	234796	2057136150	00	0.00	N	2	700
21	20241223	8230	7930	8470	7910	314752	2587052810	00	0.00	N	2	320
22	20241216	7910	8430	8580	7910	282347	2336221200	00	0.00	N	5	-420
23	20241209	8330	7630	8440	7400	380457	3025632440	00	0.00	N	2	520
24	20241202	7810	8170	8370	7540	375434	3025881000	00	0.00	N	5	-410
25	20241125	8220	8680	9050	8090	365695	3116087880	00	0.00	N	5	-460
26	20241118	8680	9080	9200	8610	522594	4620816120	00	0.00	N	5	-420
27	20241111	9100	11400	11430	8990	801768	7943354280	00	0.00	N	5	-2400
28	20241104	11500	11650	12130	11230	360318	4209281220	00	0.00	N	5	-150
29	20241028	11650	11560	12400	11500	426954	5091982720	00	0.00	N	5	-10
30	20241021	11660	12360	12470	11300	464402	5460639940	00	0.00	N	5	-590
31	20241014	12250	13100	13480	12250	359712	4610849570	00	0.00	N	5	-870
32	20241007	13120	13460	13990	12930	366324	4896281070	00	0.00	N	5	-280
33	20240930	13400	14130	14280	13200	228646	3132150330	00	0.00	N	5	-730
34	20240923	14130	12260	14390	12170	901458	12206423960	00	0.00	N	2	1920
35	20240919	12210	12800	13050	12190	318403	3969732080	00	0.00	N	5	-520
36	20240909	12730	12170	13080	12020	628718	7881759450	00	0.00	N	2	260
37	20240902	12470	14400	14400	12170	894595	11610681520	00	0.00	N	5	-1930
38	20240826	14400	15520	15630	14100	634802	9277067900	00	0.00	N	5	-1020
39	20240819	15420	16330	16330	15170	777431	12228237650	00	0.00	N	5	-850
40	20240812	16270	15640	18110	15640	1330944	22054354100	00	0.00	N	2	630
41	20240805	15640	15880	16200	13810	1128014	17204370930	00	0.00	N	5	-790
42	20240729	16430	17730	19230	16370	1047093	18265918240	00	0.00	N	5	-1300
43	20240722	17730	19660	19660	17530	710141	13083037700	00	0.00	N	5	-2020
44	20240715	19750	21000	21550	19030	878784	17712590780	00	0.00	N	5	-1200
45	20240708	20950	23050	23150	20850	1289144	28064036300	00	0.00	N	5	-2000
46	20240701	22950	23400	24850	21350	2158788	49163538250	00	0.00	N	5	-650
47	20240624	23600	24750	25000	23100	1283538	30969081800	00	0.00	N	5	-1500
48	20240617	25100	25600	27500	24350	1818029	47283723150	00	0.00	N	5	-500
49	20240610	25600	23850	27250	23500	2208678	56663184500	00	0.00	N	2	1750
50	20240603	23850	24100	25100	22600	1490415	35516705000	00	0.00	N	5	-250
51	20240527	24100	25350	26400	23550	1874846	46886677750	00	0.00	N	5	-1000
52	20240520	25100	25950	28600	24750	3188343	85656789300	00	0.00	N	5	-1000
53	20240513	26100	26750	31750	25550	4631014	130433554150	00	0.00	N	2	50
54	20240507	26050	27200	28050	24850	2274187	60191774700	00	0.00	N	5	-600
55	20240429	26650	27200	30800	26000	3651236	101226725000	00	0.00	N	5	-550
56	20240422	27200	20450	28000	19890	5538427	133814454930	00	0.00	N	2	6250
57	20240415	20950	22550	25000	20300	3959503	89842117400	00	0.00	N	5	-1250
58	20240408	22200	22500	22800	19750	2375441	50197698000	00	0.00	N	5	-450
59	20240401	22650	19250	22650	18680	6291587	130594654250	00	0.00	N	2	3420
60	20240325	19230	16240	19920	15910	2636931	47852790480	00	0.00	N	2	2990
61	20240318	16240	16040	17690	15070	1414399	23171920520	00	0.00	N	2	280
62	20240311	15960	15760	16980	15300	1331085	21560336160	00	0.00	N	5	-40
63	20240304	16000	14650	16730	13950	1727544	26786571830	00	0.00	N	2	1660
64	20240226	14340	15360	15700	13910	715250	10384775770	00	0.00	N	5	-1310
65	20240219	15650	15870	16540	15430	495420	7861520460	00	0.00	N	5	-590
66	20240213	16240	14700	16740	14490	1221909	19140302270	00	0.00	N	2	1600
67	20240205	14640	15130	15130	13710	910719	12971919810	00	0.00	N	5	-310
68	20240129	14950	15710	16410	14590	999563	15393760230	00	0.00	N	5	-840
69	20240122	15790	16300	16630	15550	1208755	19542713380	00	0.00	N	2	70
70	20240115	15720	15500	15950	14310	940175	14153190750	00	0.00	N	2	20
71	20240108	15700	16440	17000	15150	1111694	17741731650	00	0.00	N	5	-800
72	20240102	16500	14290	16830	14290	2216495	34951241830	00	0.00	N	2	2280
73	20231226	14220	14370	14660	14010	531875	7629405160	00	0.00	N	5	-20
74	20231218	14240	13710	14570	13520	1008917	14175514490	00	0.00	N	2	620
75	20231211	13620	12930	15450	12690	3424085	49529025300	00	0.00	N	2	710
76	20231204	12910	13260	13260	12500	293918	3757231950	00	0.00	N	5	-360
77	20231127	13270	13020	13400	12740	289792	3811338530	00	0.00	N	2	320
78	20231120	12950	13160	13750	12820	384065	5110864230	00	0.00	N	5	-160
79	20231113	13110	13250	13680	12320	540760	7010361720	00	0.00	N	5	-120
80	20231106	13230	13300	14130	12600	368477	4962828630	00	0.00	N	2	130
81	20231030	13100	12480	13240	12190	182838	2330287330	00	0.00	N	2	620
82	20231023	12480	12530	13470	12350	299380	3809498940	00	0.00	N	5	-370
83	20231016	12850	13330	13900	12100	387070	5013774190	00	0.00	N	5	-730
84	20231010	13580	13510	14440	13400	286399	3989316940	00	0.00	N	2	130
85	20231004	13450	12890	13550	12750	245766	3205610860	00	0.00	N	2	350
86	20230925	13100	12540	13200	12470	133481	1699972640	00	0.00	N	2	440
87	20230918	12660	13900	14210	12550	497739	6669027830	00	0.00	N	5	-1620
88	20230911	14280	13240	14840	12810	990805	13785138950	00	0.00	N	2	980
89	20230904	13300	13870	13870	12500	513778	6740947590	00	0.00	N	5	-180
90	20230828	13480	12180	13670	12000	480543	6173168820	00	0.00	N	2	1300
91	20230821	12180	12990	13020	11900	455295	5627856170	00	0.00	N	5	-560
92	20230814	12740	12630	12910	11720	355750	4363989110	00	0.00	N	2	160
93	20230807	12580	13050	13120	12340	346554	4389088720	00	0.00	N	5	-470
94	20230731	13050	14570	14580	13020	649694	8830807760	00	0.00	N	5	-1520
95	20230724	14570	14040	14610	13230	622123	8650726190	00	0.00	N	2	560
96	20230717	14010	15300	15390	13750	1200342	17243801630	00	0.00	N	5	-1280
97	20230710	15290	15350	16840	15030	1003738	15981279420	00	0.00	N	5	-60
98	20230703	15350	17800	18350	15000	1629586	26669266920	00	0.00	N	5	-2330
99	20230626	17680	16800	17970	16250	637976	11040846320	00	0.00	N	2	930
100	20230619	16750	16700	17890	16250	1084469	18489080570	00	0.00	N	2	50
101	20230612	16700	14860	17050	14330	1536583	24553262630	00	0.00	N	2	1960
102	20230605	14740	14100	15090	13850	391575	5656869340	00	0.00	N	2	670
103	20230530	14070	14770	15460	14000	734931	10745657930	00	0.00	N	5	-640
104	20230522	14710	14670	15840	14210	1480853	22243719640	00	0.00	N	5	-70
105	20230515	14780	11190	15000	10370	2122747	28415775330	00	0.00	N	2	3550
106	20230508	11230	10660	11500	10450	301343	3281680650	00	0.00	N	2	600
107	20230502	10630	11180	11180	10470	161446	1731442510	00	0.00	N	5	-220
108	20230424	10850	11320	11590	10680	368894	4034691110	00	0.00	N	5	-470
109	20230417	11320	12080	12180	11260	407898	4767945970	00	0.00	N	5	-740
110	20230410	12060	12760	13240	12060	592974	7534578020	00	0.00	N	5	-690
111	20230403	12750	12870	12900	12160	408859	5117580520	00	0.00	N	5	-50
112	20230327	12800	11820	13480	11580	924554	11878304850	00	0.00	N	2	1000
113	20230320	11800	11590	12080	11140	409832	4806739140	00	0.00	N	2	80
114	20230313	11720	11170	11820	10340	554274	6114050460	00	0.00	N	2	340
115	20230306	11380	11710	12040	11340	438075	5131248400	00	0.00	N	5	-300
116	20230227	11680	11860	12050	11540	496131	5845204470	00	0.00	N	5	-300
117	20230220	11980	13750	13750	11690	909634	11547844450	00	0.00	N	5	-1770
118	20230213	13750	13490	14350	13080	768926	10695622210	00	0.00	N	2	300
119	20230206	13450	13000	13860	12670	877447	11605690390	00	0.00	N	2	350
120	20230130	13100	13800	13830	12940	614000	8076531630	00	0.00	N	5	-700
121	20230125	13800	13490	13920	13330	255089	3485704520	00	0.00	N	2	550
122	20230116	13250	13850	13900	12900	404180	5329479150	00	0.00	N	5	-500
123	20230109	13750	13450	13950	13250	389028	5283219500	00	0.00	N	2	450
124	20230102	13300	12450	13700	11750	696470	8995348950	00	0.00	N	2	1150
125	20221226	12150	11200	12300	10850	599927	6979099000	00	0.00	N	2	1050
126	20221219	11100	11550	11800	10900	350663	3951992200	00	0.00	N	5	-600
127	20221212	11700	12250	12300	11600	130189	1547527200	00	0.00	N	5	-550
128	20221205	12250	12550	12550	11500	190908	2311350300	00	0.00	N	5	-250
129	20221128	12500	12750	12900	12050	229955	2876901950	00	0.00	N	5	-200
130	20221121	12700	12800	12800	12200	143236	1792991800	00	0.00	N	3	0
131	20221114	12700	12950	13650	12500	493119	6440908000	00	0.00	N	3	0
132	20221107	12700	11700	13300	11500	404302	5151290450	00	0.00	N	2	850
133	20221031	11850	10600	11850	10450	174831	1966143950	00	0.00	N	2	1350
134	20221024	10500	10450	11200	10450	189817	2046422000	00	0.00	N	2	100
135	20221017	10400	10250	10550	10100	104687	1082403900	00	0.00	N	2	150
136	20221011	10250	10450	10450	9600	197280	1974811480	00	0.00	N	5	-550
137	20221004	10800	10150	11000	10050	128170	1338892550	00	0.00	N	2	800
138	20220926	10000	10500	10700	9680	418607	4284714030	00	0.00	N	5	-750
139	20220919	10750	12100	12100	10700	555615	6314138400	00	0.00	N	5	-1250
140	20220913	12000	12150	12850	11950	148357	1815815000	00	0.00	N	5	-100
141	20220905	12100	12600	12600	11800	267955	3224029250	00	0.00	N	5	-550
142	20220829	12650	12400	13300	12200	333679	4213798200	00	0.00	N	5	-300
143	20220822	12950	13500	13700	12700	331053	4313863850	00	0.00	N	5	-750
144	20220816	13700	14800	15150	13200	634966	8980475300	00	0.00	N	5	-850
145	20220808	14550	14300	14900	13500	670873	9435905900	00	0.00	N	2	100
146	20220801	14450	14100	14650	13750	311817	4439967600	00	0.00	N	2	450
147	20220725	14000	12500	14100	12500	215168	2860680700	00	0.00	N	2	1400
148	20220718	12600	12950	13350	12600	396810	5112518200	00	0.00	N	5	-200
149	20220711	12800	12900	13150	12150	265868	3366086250	00	0.00	N	5	-100
150	20220704	12900	11900	13050	11200	387358	4644041750	00	0.00	N	2	1000
151	20220627	11900	13250	13800	11700	426015	5500895350	00	0.00	N	5	-1100
152	20220620	13000	13450	13450	11350	1401766	17282447650	00	0.00	N	5	-250
153	20220613	13250	14150	14400	12850	876682	11951916200	00	0.00	N	5	-1450
154	20220607	14700	14900	15650	14500	424312	6403216000	00	0.00	N	5	-400
155	20220530	15100	14550	15600	14400	538896	8076651750	00	0.00	N	2	850
156	20220523	14250	16850	17450	14100	1485561	22893343150	00	0.00	N	5	-2600
157	20220516	16850	19100	19200	16550	1312099	22936301750	00	0.00	N	5	-1900
158	20220509	18750	17150	18900	15600	860228	14835872750	00	0.00	N	2	1450
159	20220502	17300	16450	18400	16350	821393	14399227950	00	0.00	N	2	650
160	20220425	16650	16350	17150	16050	563170	9333447950	00	0.00	N	2	50
161	20220418	16600	16650	17350	16300	595049	9945816400	00	0.00	N	5	-150
162	20220411	16750	17250	17450	16650	495508	8450468850	00	0.00	N	5	-500
163	20220404	17250	17200	17700	16200	915606	15548528200	00	0.00	N	5	-50
164	20220328	17300	16900	18650	16550	1304518	22887504650	00	0.00	N	2	400
165	20220321	16900	15100	17500	14300	1489066	23685023000	00	0.00	N	2	1800
166	20220314	15100	13600	15300	13250	628361	8904440200	00	0.00	N	2	1350
167	20220307	13750	14600	14600	13600	563882	7879201000	00	0.00	N	5	-1100
168	20220228	14850	14600	15350	14200	664842	9913374850	00	0.00	N	2	400
169	20220221	14450	14850	15600	13750	1576939	22742978050	00	0.00	N	5	-600
170	20220214	15050	16750	17050	13950	3023192	45471079400	00	0.00	N	5	-1900
171	20220207	16950	19100	19100	16950	814899	14394821250	00	0.00	N	5	-2150
172	20220203	19100	19450	19650	18200	339027	6448810850	00	0.00	N	2	100
173	20220124	19000	16650	19450	16000	1245511	21714466550	00	0.00	N	2	2200
174	20220117	16800	18750	18950	16800	949802	16888171700	00	0.00	N	5	-2100
175	20220110	18900	17150	19450	17100	1188788	21761442300	00	0.00	N	2	1500
176	20220103	17400	18100	18500	16100	1084358	18652162650	00	0.00	N	5	-650
177	20211227	18050	16500	18400	16050	1002871	17368354850	00	0.00	N	2	1350
178	20211220	16700	14300	17200	13800	1469343	23229880550	00	0.00	N	2	2150
179	20211213	14550	15250	16200	14100	1061184	16263325800	00	0.00	N	5	-650
180	20211206	15200	14700	16550	14050	1698157	25809937900	00	0.00	N	2	150
181	20211129	15050	14150	16800	13300	2064058	31059184450	00	0.00	N	2	500
182	20211122	14550	12750	15300	12500	2861137	39808885900	00	0.00	N	2	1550
183	20211115	13000	10650	13300	10500	5400029	65589790450	00	0.00	N	2	2300
184	20211108	10700	9320	10900	9320	1701333	17228442310	00	0.00	N	2	1410
185	20211101	9290	8850	9550	8800	873977	8051627680	00	0.00	N	2	350
186	20211025	8940	8650	9050	8350	338948	2986585550	00	0.00	N	2	290
187	20211018	8650	8900	8940	8350	412101	3577988950	00	0.00	N	5	-200
188	20211012	8850	8150	8850	8000	383407	3240763910	00	0.00	N	2	730
189	20211005	8120	8250	8280	7830	364922	2940837360	00	0.00	N	5	-250
190	20210927	8370	9160	9480	8240	770281	6702457010	00	0.00	N	5	-790
191	20210923	9160	8750	9230	8630	488609	4402401510	00	0.00	N	2	340
192	20210913	8820	8820	8990	8440	514423	4493342030	00	0.00	N	3	0
193	20210906	8820	8440	8900	8140	605244	5188191050	00	0.00	N	2	380
194	20210830	8440	8420	8460	8090	300512	2502476110	00	0.00	N	2	200
195	20210823	8240	7680	8350	7210	462969	3595169290	00	0.00	N	2	1100
196	20210817	7140	8090	8160	7000	719088	5386461960	00	0.00	N	5	-940
197	20210809	8080	8460	8570	7600	587667	4762582620	00	0.00	N	5	-380
198	20210802	8460	8970	9060	8060	842308	7101349290	00	0.00	N	5	-510
199	20210726	8970	8300	9540	8150	1102975	9828687240	00	0.00	N	2	680
200	20210719	8290	8180	8510	7990	493688	4064039090	00	0.00	N	2	90
201	20210712	8200	7850	8590	7670	845194	6895433930	00	0.00	N	2	370