KissMeData/047560/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	18930	18200	19140	17380	887054	16412907820	00	0.00	N	2	530
3	20250304	18400	20150	20700	18190	1319304	25622486135	00	0.00	N	5	-2400
4	20250224	20800	23000	23200	20800	1952740	43004840350	00	0.00	N	5	-2750
5	20250217	23550	24750	26500	23450	3232054	82104173650	00	0.00	N	5	-1150
6	20250210	24700	24250	26950	23900	3676226	93797004550	00	0.00	N	2	150
7	20250203	24550	25100	27250	23900	9208276	236014245100	00	0.00	N	2	300
8	20250131	24250	22900	24700	22450	3136637	74882117600	00	0.00	N	2	2450
9	20250120	21800	21450	23550	21050	2665990	60233513150	00	0.00	N	2	450
10	20250113	21350	23000	23650	21100	1923739	42729430750	00	0.00	N	5	-1850
11	20250106	23200	26750	26800	22700	3904416	96769629050	00	0.00	N	5	-2550
12	20241230	25750	22850	25800	22600	2322780	56779901100	00	0.00	N	2	2900
13	20241223	22850	23700	28500	22300	13031340	342803677700	00	0.00	N	5	-150
14	20241216	23000	28750	29150	22750	5850847	154293444750	00	0.00	N	5	-5300
15	20241209	28300	22350	29300	21500	23021800	605247202600	00	0.00	N	2	5000
16	20241202	23300	23800	27150	20800	14121386	337260041600	00	0.00	N	5	-750
17	20241125	24050	15410	25650	15290	23582329	516557870490	00	0.00	N	2	8760
18	20241118	15290	16350	18270	14360	3505616	56752038230	00	0.00	N	5	-1310
19	20241111	16600	15100	17460	14130	3472122	55051892660	00	0.00	N	2	1230
20	20241104	15370	12720	15800	12720	1861844	26825357700	00	0.00	N	2	2660
21	20241028	12710	12070	13380	12070	492941	6327391580	00	0.00	N	2	550
22	20241021	12160	12500	13400	11990	455260	5707122650	00	0.00	N	5	-470
23	20241014	12630	13650	14300	12630	648916	8688965050	00	0.00	N	5	-1020
24	20241007	13650	14060	14840	13530	521138	7431937710	00	0.00	N	5	-270
25	20240930	13920	15360	15380	13560	481368	6869116120	00	0.00	N	5	-1290
26	20240923	15210	12980	15990	12550	4318277	64421997010	00	0.00	N	2	2240
27	20240919	12970	13390	13800	12880	242780	3221970310	00	0.00	N	5	-330
28	20240909	13300	12800	14740	12460	1196049	16195352670	00	0.00	N	2	200
29	20240902	13100	15860	16220	13020	2019851	29685262920	00	0.00	N	5	-2420
30	20240826	15520	13800	16800	13750	5934236	92627609910	00	0.00	N	2	1710
31	20240819	13810	13010	15700	12610	2957881	43201286080	00	0.00	N	2	720
32	20240812	13090	12850	13500	12610	305036	4001704400	00	0.00	N	2	250
33	20240805	12840	14000	14010	11220	848544	10663345220	00	0.00	N	5	-1680
34	20240729	14520	15200	15840	14260	415300	6251179100	00	0.00	N	5	-680
35	20240722	15200	17080	17230	14900	504142	7934786380	00	0.00	N	5	-1520
36	20240715	16720	17470	18200	16110	562952	9641345330	00	0.00	N	5	-750
37	20240708	17470	17210	18600	17190	659159	11739095950	00	0.00	N	2	160
38	20240701	17310	18020	18770	17180	673468	11982120720	00	0.00	N	5	-700
39	20240624	18010	19120	19400	17770	639268	11870870050	00	0.00	N	5	-1090
40	20240617	19100	21100	21550	19060	957464	19200402240	00	0.00	N	5	-1950
41	20240610	21050	22500	23400	21050	1341913	30127913150	00	0.00	N	5	-1300
42	20240603	22350	21700	23700	20700	1454417	32339650350	00	0.00	N	2	1150
43	20240527	21200	24200	24200	20500	1760566	39679092350	00	0.00	N	5	-3000
44	20240520	24200	27700	30350	24200	4161416	114778965400	00	0.00	N	5	-3400
45	20240513	27600	27000	30700	25550	8119504	231914790300	00	0.00	N	2	650
46	20240507	26950	25900	31500	24750	8119088	231091625850	00	0.00	N	2	2000
47	20240429	24950	24100	25300	22600	903675	21957643100	00	0.00	N	2	1350
48	20240422	23600	22500	25450	22300	1097300	26331898000	00	0.00	N	2	800
49	20240415	22800	24250	25200	21850	959375	22770549200	00	0.00	N	5	-2100
50	20240408	24900	24900	25600	22600	862635	20815559950	00	0.00	N	2	150
51	20240401	24750	27000	28150	24100	1085174	28019457550	00	0.00	N	5	-2250
52	20240325	27000	25950	29200	25650	1550018	42514531950	00	0.00	N	2	1050
53	20240318	25950	28100	28950	25850	1416505	38811716000	00	0.00	N	5	-2650
54	20240311	28600	27150	32000	26750	4687844	140066824000	00	0.00	N	2	1050
55	20240304	27550	28950	30950	27550	2899101	84395657950	00	0.00	N	5	-1250
56	20240226	28800	30500	31350	27400	2028092	59095310600	00	0.00	N	5	-1900
57	20240219	30700	34300	36600	29900	5092151	166661697400	00	0.00	N	5	-3250
58	20240213	33950	32050	36300	31200	8678717	290257318450	00	0.00	N	2	2350
59	20240205	31600	30700	32600	26800	7381031	222722780900	00	0.00	N	2	850
60	20240129	30750	46100	49800	28950	19008632	684606648350	00	0.00	N	5	-16450
61	20240122	47200	39100	48000	36450	13901442	586982036800	00	0.00	N	2	8100
62	20240115	39100	24150	39100	23400	14586793	429705497800	00	0.00	N	2	16400
63	20240108	22700	23000	26700	22100	14673650	364734359510	00	0.00	N	2	2960
64	20240102	19740	15030	19740	14910	5420701	98549907450	00	0.00	N	2	4960
65	20231226	14780	14200	14950	14080	454885	6674884010	00	0.00	N	2	580
66	20231218	14200	14030	14540	13690	477064	6735684510	00	0.00	N	2	220
67	20231211	13980	13300	14350	13100	575121	7971380220	00	0.00	N	2	660
68	20231204	13320	14190	14200	12940	428331	5766400480	00	0.00	N	5	-820
69	20231127	14140	14390	14390	13650	638308	8936346320	00	0.00	N	5	-70
70	20231120	14210	13510	16600	13480	3864353	59631154710	00	0.00	N	2	700
71	20231113	13510	13700	14450	13360	446378	6177946990	00	0.00	N	2	240
72	20231106	13270	14470	15000	12960	670054	9521039870	00	0.00	N	5	-1030
73	20231030	14300	13370	14460	13140	515941	7129239160	00	0.00	N	2	1060
74	20231023	13240	12040	14170	12040	735489	9634849630	00	0.00	N	2	1030
75	20231016	12210	14040	14480	12100	962277	12817547880	00	0.00	N	5	-1980
76	20231010	14190	15700	15860	14050	788619	11752886350	00	0.00	N	5	-1590
77	20231004	15780	16440	16760	15200	638784	10177165050	00	0.00	N	5	-920
78	20230925	16700	15590	17400	15510	1888020	31410562140	00	0.00	N	2	1090
79	20230918	15610	16050	16900	15130	1625232	25758506320	00	0.00	N	5	-620
80	20230911	16230	16710	19620	15930	8084412	143283992700	00	0.00	N	5	-290
81	20230904	16520	16390	17720	16200	1628431	27513506340	00	0.00	N	2	80
82	20230828	16440	15640	17530	14800	3215867	52938451120	00	0.00	N	2	860
83	20230821	15580	15090	16750	15080	1108157	17693423790	00	0.00	N	2	500
84	20230814	15080	17770	18120	15070	1536146	25247762680	00	0.00	N	5	-2690
85	20230807	17770	17500	19300	16460	6560029	117352170430	00	0.00	N	2	530
86	20230731	17240	13070	19810	12950	12299173	217168947170	00	0.00	N	2	4240
87	20230724	13000	14360	14600	11930	1259549	16280139030	00	0.00	N	5	-1320
88	20230717	14320	13010	15970	13010	3834192	56994199630	00	0.00	N	2	1350
89	20230710	12970	12950	13670	12900	659868	8727756860	00	0.00	N	3	0
90	20230703	12970	13950	14340	12940	899360	12310835620	00	0.00	N	5	-1070
91	20230626	14040	15450	16600	13960	1969723	30111137540	00	0.00	N	5	-1680
92	20230619	15720	16600	16720	15090	1635461	25632764350	00	0.00	N	5	-1090
93	20230612	16810	16650	18240	16030	5272201	90402231020	00	0.00	N	5	-20
94	20230605	16830	15210	20000	14840	14303090	259659282190	00	0.00	N	2	1660
95	20230530	15170	16120	16910	15070	2258116	35738070720	00	0.00	N	5	-1330
96	20230522	16500	12100	17680	11980	26261667	413774664830	00	0.00	N	2	4650
97	20230515	11850	11060	12800	10880	786288	9227287150	00	0.00	N	2	710
98	20230508	11140	11590	11870	10800	896654	10187734880	00	0.00	N	5	-400
99	20230502	11540	11450	14620	11210	5601076	75497297540	00	0.00	N	2	290
100	20230424	11250	10420	11300	10270	522815	5664427600	00	0.00	N	2	730
101	20230417	10520	10660	11050	9950	413698	4439058380	00	0.00	N	5	-50
102	20230410	10570	10320	10740	9950	437796	4477210840	00	0.00	N	2	150
103	20230403	10420	10350	10890	10290	401543	4243049300	00	0.00	N	2	110
104	20230327	10310	11030	11120	10270	735136	7881184950	00	0.00	N	5	-630
105	20230320	10940	10750	11050	10510	960406	10335651400	00	0.00	N	2	60
106	20230313	10880	10780	12440	10200	7150684	82645807490	00	0.00	N	2	70
107	20230306	10810	11780	11950	10660	596373	6702949350	00	0.00	N	5	-970
108	20230227	11780	12460	12740	11540	1009034	12241827030	00	0.00	N	5	-530
109	20230220	12310	12560	13330	11500	2027496	25003143740	00	0.00	N	5	-160
110	20230213	12470	13090	15430	12090	5212804	70897523740	00	0.00	N	5	-270
111	20230206	12740	12730	13730	12010	3432289	44414236530	00	0.00	N	2	110
112	20230130	12630	12420	12770	11580	3564028	43641435460	00	0.00	N	2	390
113	20230125	12240	11740	13610	10760	5484152	68523555530	00	0.00	N	2	690
114	20230116	11550	9440	11850	9290	3837139	41520955040	00	0.00	N	2	2170
115	20230109	9380	8920	9410	8480	960348	8595183760	00	0.00	N	2	560
116	20230102	8820	8800	9580	8500	369763	3233634440	00	0.00	N	2	20
117	20221226	8800	9160	9160	8730	68934	615467430	00	0.00	N	5	-310
118	20221219	9110	9480	9950	9000	184770	1760276330	00	0.00	N	5	-370
119	20221212	9480	9390	9720	9230	56892	539452510	00	0.00	N	2	50
120	20221205	9430	10200	10500	9250	188344	1855607790	00	0.00	N	5	-720
121	20221128	10150	9870	10400	9590	157698	1567365580	00	0.00	N	2	280
122	20221121	9870	9880	10150	9610	135024	1332225640	00	0.00	N	2	70
123	20221114	9800	9760	9970	9430	153552	1486678330	00	0.00	N	2	40
124	20221107	9760	9930	11350	9540	1115570	11680613620	00	0.00	N	5	-170
125	20221031	9930	9720	9930	9450	97974	953582500	00	0.00	N	2	210
126	20221024	9720	9820	9880	9400	187747	1820091910	00	0.00	N	5	-80
127	20221017	9800	9620	10550	9540	360302	3574313840	00	0.00	N	2	170
128	20221011	9630	9680	9730	8920	131167	1220201600	00	0.00	N	5	-50
129	20221004	9680	9130	9750	9100	106269	1006452490	00	0.00	N	2	580
130	20220926	9100	9400	9600	8920	234290	2153177930	00	0.00	N	5	-550
131	20220919	9650	9320	9980	9140	211535	2026676460	00	0.00	N	2	240
132	20220913	9410	9300	9590	9060	109980	1035880320	00	0.00	N	2	240
133	20220905	9170	8780	9260	8660	82086	733665780	00	0.00	N	2	390
134	20220829	8780	9000	9440	8720	237654	2150898240	00	0.00	N	5	-540
135	20220822	9320	9300	9470	8750	196028	1790413490	00	0.00	N	5	-60
136	20220816	9380	9510	9820	9330	134597	1288442850	00	0.00	N	5	-100
137	20220808	9480	10450	10450	9450	252604	2491395530	00	0.00	N	5	-870
138	20220801	10350	10050	10400	9780	271438	2743877090	00	0.00	N	2	390
139	20220725	9960	10000	10250	9650	275921	2748338330	00	0.00	N	2	190
140	20220718	9770	9590	10050	9370	229882	2228766820	00	0.00	N	2	340
141	20220711	9430	9690	9800	9160	152535	1439276050	00	0.00	N	5	-250
142	20220704	9680	8900	9770	8620	272041	2534383740	00	0.00	N	2	630
143	20220627	9050	8900	9700	8760	247591	2283706770	00	0.00	N	2	200
144	20220620	8850	10100	11200	8340	1418971	14145264720	00	0.00	N	5	-1250
145	20220613	10100	10800	10900	9770	454807	4669273840	00	0.00	N	5	-1050
146	20220607	11150	11950	11950	10900	243938	2787891150	00	0.00	N	5	-800
147	20220530	11950	11850	12150	11700	254240	3028372250	00	0.00	N	2	300
148	20220523	11650	11600	13600	11050	1878958	22934581350	00	0.00	N	2	50
149	20220516	11600	11200	12450	10550	1598826	18379205750	00	0.00	N	2	400
150	20220509	11200	11850	12000	10350	631722	6933989650	00	0.00	N	5	-750
151	20220502	11950	12500	13050	11700	314675	3859635800	00	0.00	N	5	-650
152	20220425	12600	13000	13350	12350	296229	3779477300	00	0.00	N	5	-800
153	20220418	13400	13750	14000	13300	273283	3732323600	00	0.00	N	5	-200
154	20220411	13600	13850	14000	13200	394184	5362230400	00	0.00	N	5	-300
155	20220404	13900	14600	15000	13850	522344	7515783050	00	0.00	N	5	-750
156	20220328	14650	14700	16100	14500	1173140	18038053050	00	0.00	N	3	0
157	20220321	14650	16050	16050	13450	1835357	26829406400	00	0.00	N	5	-1150
158	20220314	15800	13850	16250	13550	2050065	30377776400	00	0.00	N	2	2300
159	20220307	13500	13250	13700	12600	428342	5672215350	00	0.00	N	2	50
160	20220228	13450	13300	14200	13250	468061	6391252200	00	0.00	N	2	50
161	20220221	13400	13900	14550	13050	691963	9554262500	00	0.00	N	5	-700
162	20220214	14100	14450	15250	13800	912489	13275387300	00	0.00	N	5	-400
163	20220207	14500	17000	17350	14500	1494491	23172598900	00	0.00	N	5	-2500
164	20220203	17000	16850	17100	16500	298611	5029809600	00	0.00	N	2	450
165	20220124	16550	18100	18350	16000	1353279	23338792600	00	0.00	N	5	-1800
166	20220117	18350	15850	19100	14300	2721491	47580948050	00	0.00	N	2	2500
167	20220110	15850	16350	16700	15450	458957	7415639450	00	0.00	N	5	-700
168	20220103	16550	18100	18750	16100	1180637	20675224450	00	0.00	N	5	-1550
169	20211227	18100	16800	18650	16250	1883336	33038717000	00	0.00	N	2	1900
170	20211220	16200	15650	17300	15000	935139	15174879800	00	0.00	N	2	600
171	20211213	15600	17300	17850	15500	1060588	17603388300	00	0.00	N	5	-950
172	20211206	16550	17950	18050	15950	1227027	20598059250	00	0.00	N	5	-1800
173	20211129	18350	17100	19250	16900	2891828	52098847000	00	0.00	N	2	750
174	20211122	17600	18600	18750	16750	1536879	27283273250	00	0.00	N	5	-1000
175	20211115	18600	17950	20700	17300	4147613	79824336300	00	0.00	N	2	650
176	20211108	17950	16100	19850	15500	5989070	107313560250	00	0.00	N	2	1700
177	20211101	16250	18250	19000	16000	4955816	88355260250	00	0.00	N	5	-1650
178	20211025	17900	14400	19150	13700	6801021	117217679750	00	0.00	N	2	3450
179	20211018	14450	14200	14600	13300	699464	9753942250	00	0.00	N	2	450
180	20211012	14000	13400	14100	12750	472561	6463775000	00	0.00	N	2	500
181	20211005	13500	11800	14300	11300	1631887	21030131000	00	0.00	N	2	1500
182	20210927	12000	14500	14650	11850	762203	9988669950	00	0.00	N	5	-2400
183	20210923	14400	14350	15150	14100	378993	5540961400	00	0.00	N	5	-300
184	20210913	14700	13100	14800	12800	1028577	14336973350	00	0.00	N	2	1650
185	20210906	13050	13500	13550	12600	482439	6291922050	00	0.00	N	5	-450
186	20210830	13500	13750	14300	12700	999058	13591461000	00	0.00	N	5	-150
187	20210823	13650	13400	14200	13000	671781	9179023250	00	0.00	N	2	450
188	20210817	13200	15500	15550	13100	1226854	17539693450	00	0.00	N	5	-2150
189	20210809	15350	16350	17500	14950	1099468	17965426600	00	0.00	N	5	-1000
190	20210802	16350	15700	17050	15350	1329291	21797575750	00	0.00	N	2	600
191	20210726	15750	17300	19250	15250	3427367	58216511250	00	0.00	N	5	-1700
192	20210719	17450	13900	18300	13450	6266654	102257411100	00	0.00	N	2	3650
193	20210712	13800	12000	14400	11750	1831700	24535983950	00	0.00	N	2	1900