KissMeData/054450/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	14000	13160	14020	13140	178424	2417432970	00	0.00	N	2	940
3	20250414	13060	12600	13540	12550	226307	2941815050	00	0.00	N	2	690
4	20250407	12370	12330	12900	10720	506560	5832994155	00	0.00	N	5	-580
5	20250331	12950	13640	14050	12300	285609	3756470120	00	0.00	N	5	-1180
6	20250324	14130	14840	15470	14130	466037	6955861410	00	0.00	N	5	-920
7	20250317	15050	15250	15500	14580	453563	6801005340	00	0.00	N	5	-50
8	20250310	15100	14670	15130	13880	441922	6410322125	00	0.00	N	2	430
9	20250304	14670	14550	15170	14040	302712	4437963910	00	0.00	N	5	-320
10	20250224	14990	16500	16760	14810	504435	7964442360	00	0.00	N	5	-1790
11	20250217	16780	17640	19700	16450	2960845	54182911340	00	0.00	N	5	-350
12	20250210	17130	16800	17990	16450	1611181	27727237720	00	0.00	N	2	340
13	20250203	16790	15300	17300	14230	1645092	26145826470	00	0.00	N	2	1060
14	20250131	15730	15820	16500	15730	189821	3044074540	00	0.00	N	5	-350
15	20250120	16080	16100	16800	15540	971787	15821473280	00	0.00	N	2	50
16	20250113	16030	15400	17650	14890	4000627	65386079280	00	0.00	N	2	610
17	20250106	15420	14320	15950	13800	2838501	42854328710	00	0.00	N	2	1100
18	20241230	14320	12300	14500	12150	776646	10666218200	00	0.00	N	2	1730
19	20241223	12590	13010	13900	12510	749086	9842059410	00	0.00	N	5	-370
20	20241216	12960	12000	14480	12000	1330843	17827611370	00	0.00	N	2	1150
21	20241209	11810	10650	12070	9900	536400	5843791320	00	0.00	N	2	1080
22	20241202	10730	11350	11600	10200	425618	4713635700	00	0.00	N	5	-610
23	20241125	11340	11760	12200	11320	272391	3217684820	00	0.00	N	5	-470
24	20241118	11810	10940	12440	10940	591288	7042566160	00	0.00	N	2	760
25	20241111	11050	12800	12820	10560	695643	7943019340	00	0.00	N	5	-1660
26	20241104	12710	12600	13300	12220	434415	5552688910	00	0.00	N	2	80
27	20241028	12630	12620	13050	12090	313556	3949746910	00	0.00	N	5	-50
28	20241021	12680	12990	13500	12160	289181	3721606570	00	0.00	N	5	-180
29	20241014	12860	13760	14210	12840	316752	4267752910	00	0.00	N	5	-960
30	20241007	13820	14210	14860	13700	371520	5326087500	00	0.00	N	5	-390
31	20240930	14210	14320	14390	13650	255984	3598065380	00	0.00	N	5	-110
32	20240923	14320	13000	14700	12940	519810	7242066710	00	0.00	N	2	1280
33	20240919	13040	12920	13380	12350	191355	2478136490	00	0.00	N	2	210
34	20240909	12830	12380	13160	12150	373600	4712072840	00	0.00	N	2	160
35	20240902	12670	14620	14700	12650	546958	7324968750	00	0.00	N	5	-1950
36	20240826	14620	14910	15040	14360	331452	4846519990	00	0.00	N	5	-290
37	20240819	14910	15000	15560	14720	308659	4668757780	00	0.00	N	5	-190
38	20240812	15100	14060	15400	14060	311021	4570250610	00	0.00	N	2	860
39	20240805	14240	15310	15500	12500	1286531	18047465090	00	0.00	N	5	-1730
40	20240729	15970	17590	17880	15970	510634	8673070820	00	0.00	N	5	-1720
41	20240722	17690	18500	18630	17480	542160	9735632190	00	0.00	N	5	-920
42	20240715	18610	20200	20500	18210	672255	13017419740	00	0.00	N	5	-1640
43	20240708	20250	20950	21900	20200	686229	14569376350	00	0.00	N	5	-750
44	20240701	21000	20900	21450	19990	631967	13134421910	00	0.00	N	2	400
45	20240624	20600	20750	20850	19800	562016	11396254170	00	0.00	N	5	-400
46	20240617	21000	21250	22700	20850	1178542	25869707900	00	0.00	N	5	-250
47	20240610	21250	21900	22100	21050	585338	12627265800	00	0.00	N	5	-650
48	20240603	21900	22050	22450	21500	396154	8684124400	00	0.00	N	5	-100
49	20240527	22000	21900	23500	21600	784966	17752369150	00	0.00	N	2	100
50	20240520	21900	22550	23000	21700	685629	15374729650	00	0.00	N	5	-800
51	20240513	22700	23600	23750	22500	732785	16975216300	00	0.00	N	5	-1200
52	20240507	23900	26300	26650	23800	927523	23278508150	00	0.00	N	5	-1900
53	20240429	25800	25700	27500	25500	1034467	27257981350	00	0.00	N	2	600
54	20240422	25200	24100	25950	24100	664931	16726667400	00	0.00	N	2	800
55	20240415	24400	25850	26100	23750	1143247	28649857000	00	0.00	N	5	-1950
56	20240408	26350	27250	28300	25900	849262	22803840300	00	0.00	N	5	-350
57	20240401	26700	28450	28800	26600	1301240	35830465950	00	0.00	N	5	-1600
58	20240325	28300	28850	29250	27850	1558543	44493520800	00	0.00	N	5	-300
59	20240318	28600	28600	32400	27500	6153587	186076467550	00	0.00	N	3	0
60	20240311	28600	29250	31450	28400	3169004	94087823850	00	0.00	N	5	-1200
61	20240304	29800	29100	31250	28500	2783765	82623306500	00	0.00	N	2	1350
62	20240226	28450	30150	30850	28200	1452032	42325103100	00	0.00	N	5	-1700
63	20240219	30150	30900	32150	29400	5338891	164130155150	00	0.00	N	5	-1450
64	20240213	31600	28850	38550	28550	13206460	452512492600	00	0.00	N	2	3900
65	20240205	27700	26800	27850	25450	1375627	36807988850	00	0.00	N	2	1000
66	20240129	26700	29250	29400	26000	2037077	55835437550	00	0.00	N	5	-2950
67	20240122	29650	30850	31450	29100	2241134	68357802550	00	0.00	N	5	-300
68	20240115	29950	29350	30550	28450	1756988	51847820950	00	0.00	N	2	500
69	20240108	29450	31150	32500	29300	2318730	71337944500	00	0.00	N	5	-1450
70	20240102	30900	33400	34250	30150	3862325	125305854100	00	0.00	N	5	-2400
71	20231226	33300	32150	35650	30200	6402537	216237024700	00	0.00	N	2	2000
72	20231218	31300	28650	32950	28650	4448254	137208999750	00	0.00	N	2	3000
73	20231211	28300	29150	30850	27900	3928509	116229638700	00	0.00	N	5	-450
74	20231204	28750	30750	30900	27750	3238136	94061458550	00	0.00	N	5	-2000
75	20231127	30750	28500	34300	28150	13831042	432683918300	00	0.00	N	2	2800
76	20231120	27950	26650	28750	25500	5403294	149178509650	00	0.00	N	2	1750
77	20231113	26200	24050	26400	22550	3317247	82245499850	00	0.00	N	2	2600
78	20231106	23600	22850	24600	22100	2772353	65132269150	00	0.00	N	2	1350
79	20231030	22250	21150	22550	20100	1991365	42419980350	00	0.00	N	2	1000
80	20231023	21250	22300	24300	21000	2317716	52100673850	00	0.00	N	5	-1300
81	20231016	22550	24600	25850	22200	3130877	76086077200	00	0.00	N	5	-2750
82	20231010	25300	24250	26100	23100	2415143	59996226450	00	0.00	N	2	1250
83	20231004	24050	22850	24200	22400	2304561	54113663600	00	0.00	N	2	950
84	20230925	23100	23250	24900	22700	2638611	62464053300	00	0.00	N	5	-350
85	20230918	23450	26050	26800	22750	3328065	82528790800	00	0.00	N	5	-2600
86	20230911	26050	26050	33700	25550	24397112	717756413200	00	0.00	N	5	-50
87	20230904	26100	22900	28000	22100	13832424	354162779900	00	0.00	N	2	3600
88	20230828	22500	20850	23750	20200	4198121	92209849400	00	0.00	N	2	2100
89	20230821	20400	19190	21000	18960	2159587	43301968670	00	0.00	N	2	1530
90	20230814	18870	19890	20050	18400	2062160	39555482860	00	0.00	N	5	-1280
91	20230807	20150	18500	20950	17800	3522766	69088813060	00	0.00	N	2	1310
92	20230731	18840	20550	21400	18600	2861361	57309033970	00	0.00	N	5	-1360
93	20230724	20200	22400	22450	19510	4127780	85254662890	00	0.00	N	5	-2000
94	20230717	22200	19590	25000	19250	17585558	402363545360	00	0.00	N	2	2560
95	20230710	19640	20000	20950	18590	3059906	60091705410	00	0.00	N	5	-560
96	20230703	20200	18960	21500	18860	6134420	124668530310	00	0.00	N	2	1510
97	20230626	18690	19310	19890	18180	1823447	34801131700	00	0.00	N	5	-740
98	20230619	19430	20650	20850	18900	2467027	49073076220	00	0.00	N	5	-920
99	20230612	20350	18930	22800	18140	15038666	311774783100	00	0.00	N	2	2370
100	20230605	17980	17840	18330	17630	857897	15407914110	00	0.00	N	2	120
101	20230530	17860	17990	18460	17600	1484631	26861376670	00	0.00	N	2	260
102	20230522	17600	18450	18530	17510	1588918	28546285580	00	0.00	N	5	-690
103	20230515	18290	17900	18700	16900	2845350	50987495810	00	0.00	N	2	1480
104	20230508	16810	17520	18080	16780	1524314	26471869910	00	0.00	N	5	-590
105	20230502	17400	16850	17750	16850	954714	16671728960	00	0.00	N	2	630
106	20230424	16770	19080	19700	16380	3946899	71311895540	00	0.00	N	5	-2130
107	20230417	18900	17000	20350	16460	13364467	250614358530	00	0.00	N	2	2020
108	20230410	16880	15650	18480	15100	5947102	102000774030	00	0.00	N	2	1210
109	20230403	15670	16800	16900	15280	1066229	17095733660	00	0.00	N	5	-590
110	20230327	16260	16430	17250	15620	2234988	37030625090	00	0.00	N	5	-170
111	20230320	16430	15320	16900	15100	2543935	41214301940	00	0.00	N	2	1130
112	20230313	15300	14640	15510	13700	1168624	17052701970	00	0.00	N	2	510
113	20230306	14790	15230	16830	14780	3037617	48531963950	00	0.00	N	5	-330
114	20230227	15120	14710	15560	14500	1207176	18234047370	00	0.00	N	2	120
115	20230220	15000	14850	15490	14250	2060507	30852427740	00	0.00	N	2	100
116	20230213	14900	14400	15890	14070	2595272	39276210620	00	0.00	N	2	290
117	20230206	14610	13900	15440	13790	4552936	67006773620	00	0.00	N	2	840
118	20230130	13770	12610	15040	12470	3039427	42401055680	00	0.00	N	2	1170
119	20230125	12600	12500	12800	12300	334554	4214257710	00	0.00	N	2	300
120	20230116	12300	12250	12700	12000	564142	6957101550	00	0.00	N	2	200
121	20230109	12100	11700	12250	11550	464512	5562310950	00	0.00	N	2	500
122	20230102	11600	11050	11650	10550	382436	4300374650	00	0.00	N	2	550
123	20221226	11050	11250	11650	10900	210458	2367654050	00	0.00	N	5	-200
124	20221219	11250	12450	12550	11200	381628	4522112900	00	0.00	N	5	-1250
125	20221212	12500	12400	13050	12300	282535	3567938150	00	0.00	N	2	50
126	20221205	12450	13300	13500	12300	352625	4483141550	00	0.00	N	5	-850
127	20221128	13300	13050	13350	12500	313859	4051678850	00	0.00	N	2	300
128	20221121	13000	13650	13650	12750	243671	3194380100	00	0.00	N	5	-650
129	20221114	13650	13750	14150	13550	642846	8949607350	00	0.00	N	3	0
130	20221107	13650	12850	14150	12700	476887	6413149800	00	0.00	N	2	900
131	20221031	12750	12500	13050	12350	286993	3633178100	00	0.00	N	2	400
132	20221024	12350	12700	13050	12250	481387	6122422500	00	0.00	N	5	-50
133	20221017	12400	12050	12900	11950	346949	4340041750	00	0.00	N	2	100
134	20221011	12300	13450	13550	11850	412268	5206957800	00	0.00	N	5	-1500
135	20221004	13800	13600	14500	13400	814161	11294841950	00	0.00	N	2	700
136	20220926	13100	14950	15000	12550	1271274	17155606900	00	0.00	N	5	-2100
137	20220919	15200	14300	15700	14100	2687809	40278658400	00	0.00	N	2	1050
138	20220913	14150	14250	14500	13800	341806	4835862750	00	0.00	N	2	250
139	20220905	13900	14050	14550	13900	321916	4547792450	00	0.00	N	5	-150
140	20220829	14050	13950	14800	13800	411837	5879222850	00	0.00	N	5	-500
141	20220822	14550	15000	15100	14200	442140	6456895350	00	0.00	N	5	-800
142	20220816	15350	15900	16050	15350	542146	8547421550	00	0.00	N	5	-150
143	20220808	15500	15850	15850	15150	684117	10561559750	00	0.00	N	5	-450
144	20220801	15950	15350	16850	15150	1705571	27488573400	00	0.00	N	2	650
145	20220725	15300	14900	15500	14850	499205	7585293400	00	0.00	N	2	300
146	20220718	15000	14950	15450	14700	751931	11287223000	00	0.00	N	2	300
147	20220711	14700	14400	15200	14200	754793	11073974900	00	0.00	N	2	300
148	20220704	14400	14300	14700	13500	630810	8960869450	00	0.00	N	2	100
149	20220627	14300	14200	15450	13700	1144494	16818676400	00	0.00	N	2	250
150	20220620	14050	16000	16100	13050	1113856	15988146850	00	0.00	N	5	-1700
151	20220613	15750	17000	17200	14800	1237814	19784650500	00	0.00	N	5	-1750
152	20220607	17500	18400	18450	16900	1202000	21363095800	00	0.00	N	5	-1000
153	20220530	18500	18300	19550	18000	1252130	23561397400	00	0.00	N	2	500
154	20220523	18000	19000	19550	17850	1460564	27247970400	00	0.00	N	5	-900
155	20220516	18900	17900	19750	17500	4344360	82024856000	00	0.00	N	2	1150
156	20220509	17750	16800	17850	15300	1744556	29312851350	00	0.00	N	2	800
157	20220502	16950	17250	17950	16900	823564	14333313250	00	0.00	N	5	-550
158	20220425	17500	18800	19150	17300	2084015	37576959750	00	0.00	N	5	-1800
159	20220418	19300	19500	20100	18950	2531453	49441481500	00	0.00	N	5	-150
160	20220411	19450	19200	19650	18350	2047346	38977757150	00	0.00	N	2	250
161	20220404	19200	17700	19950	17400	8844546	169002407300	00	0.00	N	2	1550
162	20220328	17650	18700	18800	17600	2020567	36896365900	00	0.00	N	5	-950
163	20220321	18600	18350	18900	17850	2217209	40774718400	00	0.00	N	2	350
164	20220314	18250	17750	18350	17250	1797061	32099855300	00	0.00	N	2	800
165	20220307	17450	17650	18100	17000	1012429	17764193350	00	0.00	N	5	-550
166	20220228	18000	17650	18700	17400	1608109	29121036100	00	0.00	N	2	300
167	20220221	17700	17600	18400	17000	2796588	49486595500	00	0.00	N	5	-200
168	20220214	17900	17500	18200	16500	3321276	57800182700	00	0.00	N	5	-150
169	20220207	18050	20250	20300	17800	4167825	77973566550	00	0.00	N	5	-2250
170	20220203	20300	21100	21150	19150	2559887	51537037250	00	0.00	N	5	-650
171	20220124	20950	19200	21200	19000	9662681	195304207700	00	0.00	N	2	1650
172	20220117	19300	21000	22950	19150	18641058	398424173650	00	0.00	N	5	-900
173	20220110	20200	16900	21600	16700	32190578	651932139600	00	0.00	N	2	3150
174	20220103	17050	17450	18650	16500	2555560	45231806500	00	0.00	N	5	-350
175	20211227	17400	17200	20050	17050	8350199	157026353000	00	0.00	N	2	200
176	20211220	17200	17250	18150	16500	3076677	53380664100	00	0.00	N	2	50
177	20211213	17150	15800	18400	15750	5082236	87381811900	00	0.00	N	2	1400
178	20211206	15750	15300	17550	15200	2930718	48666333150	00	0.00	N	2	250
179	20211129	15500	14600	15700	14000	1257220	18712431850	00	0.00	N	2	150
180	20211122	15350	16750	17200	15250	1529771	25180602450	00	0.00	N	5	-1350
181	20211115	16700	15250	17600	15250	2776519	46188201050	00	0.00	N	2	1850
182	20211108	14850	14700	15400	14050	840903	12419860450	00	0.00	N	2	250
183	20211101	14600	15650	16100	14500	526324	8016800100	00	0.00	N	5	-1000
184	20211025	15600	15650	16300	15450	573126	9109259600	00	0.00	N	5	-200
185	20211018	15800	15100	16600	15000	1577428	25096419300	00	0.00	N	2	800
186	20211012	15000	14100	15400	14000	466459	6911557850	00	0.00	N	2	700
187	20211005	14300	15050	15200	14000	680876	9843880750	00	0.00	N	5	-1100
188	20210927	15400	16050	16250	14650	1275547	19796022650	00	0.00	N	5	-750
189	20210923	16150	15600	18750	15500	4329607	76112724900	00	0.00	N	2	300
190	20210913	15850	16000	16200	15450	469065	7443515350	00	0.00	N	5	-450
191	20210906	16300	16900	16900	16000	579533	9528500500	00	0.00	N	5	-500
192	20210830	16800	16300	16950	16150	615748	10165925300	00	0.00	N	2	550
193	20210823	16250	15700	16700	15200	684847	11085477650	00	0.00	N	2	900
194	20210817	15350	17650	17900	15300	1038541	17267726350	00	0.00	N	5	-2600
195	20210809	17950	19800	19950	17400	3157138	59237814800	00	0.00	N	5	-1550
196	20210802	19500	18250	19550	18100	2637735	49761573700	00	0.00	N	2	1300
197	20210726	18200	17600	18500	17300	1137297	20395117700	00	0.00	N	2	700
198	20210719	17500	17400	18150	17250	978400	17294206500	00	0.00	N	5	-250
199	20210712	17750	17850	18250	17550	757772	13591912600	00	0.00	N	2	50