KissMeData/138610/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	20750	21500	24350	20200	978381	22263912450	00	0.00	N	5	-550
3	20250414	21300	18840	24200	18700	1639519	35519229060	00	0.00	N	2	2650
4	20250407	18650	13300	18950	13190	1495439	24959303375	00	0.00	N	2	4900
5	20250331	13750	13880	14150	12800	167739	2264356695	00	0.00	N	5	-140
6	20250324	13890	14480	14720	13650	161820	2295705355	00	0.00	N	5	-630
7	20250317	14520	14460	15550	14360	240653	3577055250	00	0.00	N	2	10
8	20250310	14510	14700	14730	14120	180820	2602934805	00	0.00	N	5	-190
9	20250304	14700	14850	15050	14610	143324	2116337185	00	0.00	N	5	-290
10	20250224	14990	15780	16560	14970	416625	6525988690	00	0.00	N	5	-880
11	20250217	15870	15950	16340	15750	261839	4191229360	00	0.00	N	2	20
12	20250210	15850	16130	16200	15640	236829	3757020300	00	0.00	N	5	-30
13	20250203	15880	15530	16340	14870	360934	5647413140	00	0.00	N	2	230
14	20250131	15650	15590	15720	15500	55120	858934260	00	0.00	N	2	60
15	20250120	15590	16340	17100	15590	654783	10679800540	00	0.00	N	5	-740
16	20250113	16330	16750	17500	16010	727033	12149982820	00	0.00	N	5	-590
17	20250106	16920	16530	17250	16510	542353	9199659290	00	0.00	N	2	490
18	20241230	16430	15700	16500	15560	337425	5432236850	00	0.00	N	2	730
19	20241223	15700	16250	17760	15430	1436463	24028614810	00	0.00	N	5	-510
20	20241216	16210	15800	19100	15590	6774015	120314406830	00	0.00	N	2	500
21	20241209	15710	14780	16440	13750	1125659	17105563050	00	0.00	N	2	390
22	20241202	15320	15270	17440	14420	5012542	81734409080	00	0.00	N	2	250
23	20241125	15070	13780	17800	13780	4003094	65161410880	00	0.00	N	2	1290
24	20241118	13780	14750	15150	13740	626310	9053532480	00	0.00	N	5	-1200
25	20241111	14980	16900	17870	14750	980757	15901274400	00	0.00	N	5	-1840
26	20241104	16820	17400	18200	16700	871331	15202709330	00	0.00	N	5	-640
27	20241028	17460	18530	19150	17460	1692315	31021887870	00	0.00	N	5	-1140
28	20241021	18600	21950	23550	18420	4781243	98492119140	00	0.00	N	5	-3600
29	20241014	22200	18250	25850	17740	14487233	339654083850	00	0.00	N	2	4160
30	20241007	18040	17210	18260	16930	350910	6221432180	00	0.00	N	2	1050
31	20240930	16990	17090	17500	16300	162115	2733657860	00	0.00	N	2	210
32	20240923	16780	17140	17350	16750	186319	3168739290	00	0.00	N	5	-480
33	20240919	17260	16720	17980	16720	234334	4048366100	00	0.00	N	2	540
34	20240909	16720	15500	17100	15350	257993	4165346800	00	0.00	N	2	1070
35	20240902	15650	18090	18090	15600	365556	6125128580	00	0.00	N	5	-2220
36	20240826	17870	17710	18300	17300	281916	5034699630	00	0.00	N	2	280
37	20240819	17590	17860	19470	17420	743361	13733016680	00	0.00	N	5	-310
38	20240812	17900	18700	19050	17230	474348	8518494710	00	0.00	N	5	-750
39	20240805	18650	18120	20350	16460	1376857	25616444720	00	0.00	N	5	-110
40	20240729	18760	20500	20650	18550	784630	15406463390	00	0.00	N	5	-1490
41	20240722	20250	20800	21650	19300	1047288	21500067960	00	0.00	N	5	-700
42	20240715	20950	18990	21900	18660	2798072	57388238440	00	0.00	N	2	2150
43	20240708	18800	19410	19990	18480	581025	11137168270	00	0.00	N	5	-190
44	20240701	18990	18020	20400	18020	1335652	25630682720	00	0.00	N	2	740
45	20240624	18250	18580	19120	17660	491654	9075282890	00	0.00	N	2	110
46	20240617	18140	17490	19510	17040	1057228	19501393290	00	0.00	N	2	810
47	20240610	17330	16180	18500	16010	1319429	22961524530	00	0.00	N	2	1030
48	20240603	16300	16180	16490	16090	109738	1780149590	00	0.00	N	2	120
49	20240527	16180	16650	18200	16000	927724	15695957770	00	0.00	N	5	-540
50	20240520	16720	17120	17370	16600	159130	2682288870	00	0.00	N	5	-480
51	20240513	17200	16790	17760	16650	183525	3165900890	00	0.00	N	2	320
52	20240507	16880	17430	17650	16850	121592	2089829800	00	0.00	N	5	-520
53	20240429	17400	17180	17980	17180	108791	1901997170	00	0.00	N	2	210
54	20240422	17190	17010	17750	17010	186170	3241978730	00	0.00	N	2	250
55	20240415	16940	18220	18300	16650	323957	5620718320	00	0.00	N	5	-1410
56	20240408	18350	17490	20500	17100	1730160	32789917600	00	0.00	N	2	820
57	20240401	17530	18950	19780	17210	507567	9408993980	00	0.00	N	5	-1070
58	20240325	18600	18260	22400	18020	6678380	135417906140	00	0.00	N	2	300
59	20240318	18300	16800	22000	16700	2846494	56570544840	00	0.00	N	2	1560
60	20240311	16740	17170	17620	16700	259641	4408350220	00	0.00	N	5	-480
61	20240304	17220	16640	17700	16290	390137	6624407860	00	0.00	N	2	580
62	20240226	16640	17210	17590	16600	164890	2799490170	00	0.00	N	5	-590
63	20240219	17230	17400	18600	17130	311781	5540384660	00	0.00	N	5	-300
64	20240213	17530	17080	17590	16680	148790	2560177450	00	0.00	N	2	500
65	20240205	17030	17140	17300	16520	136087	2293962540	00	0.00	N	2	40
66	20240129	16990	17750	18200	16410	294279	5084460360	00	0.00	N	5	-560
67	20240122	17550	17800	18250	17060	308431	5441074520	00	0.00	N	5	-350
68	20240115	17900	20450	20900	17570	595686	11356154130	00	0.00	N	5	-2900
69	20240108	20800	23050	23350	20750	765926	16899721400	00	0.00	N	5	-2550
70	20240102	23350	21400	25750	21000	2457588	58509853200	00	0.00	N	2	1700
71	20231226	21650	21500	22650	20300	843530	17974696250	00	0.00	N	5	-550
72	20231218	22200	20100	24850	19900	2985027	68037582800	00	0.00	N	2	2100
73	20231211	20100	21700	24950	19890	5031072	115436600100	00	0.00	N	5	-1800
74	20231204	21900	16700	24000	16340	4023649	88102599740	00	0.00	N	2	5200
75	20231127	16700	17250	17590	16580	165198	2786661000	00	0.00	N	5	-550
76	20231120	17250	17100	17880	16870	183205	3176378220	00	0.00	N	2	160
77	20231113	17090	15830	19240	15830	601514	10597401420	00	0.00	N	2	1220
78	20231106	15870	16900	17240	15640	198494	3281443730	00	0.00	N	5	-840
79	20231030	16710	14970	19500	14800	1820444	32639297800	00	0.00	N	2	1710
80	20231023	15000	15800	16160	14770	150687	2324288170	00	0.00	N	5	-800
81	20231016	15800	18500	18700	15430	264930	4476859060	00	0.00	N	5	-2730
82	20231010	18530	20200	20400	18420	198750	3823977760	00	0.00	N	5	-1520
83	20231004	20050	20400	21350	18800	300169	6005973720	00	0.00	N	5	-600
84	20230925	20650	19560	21700	19560	175642	3603131420	00	0.00	N	2	650
85	20230918	20000	21550	22450	19960	423112	9072129980	00	0.00	N	5	-1850
86	20230911	21850	23500	25900	21750	1912659	46289348600	00	0.00	N	5	-1750
87	20230904	23600	18620	25400	18250	5439140	123964765040	00	0.00	N	2	4980
88	20230828	18620	17430	19480	16650	826359	15141788440	00	0.00	N	2	1500
89	20230821	17120	17110	18130	16650	344233	6006368410	00	0.00	N	5	-140
90	20230814	17260	19430	20750	17170	966376	18307945470	00	0.00	N	5	-2300
91	20230807	19560	14090	22250	13900	8069391	150677849730	00	0.00	N	2	5570
92	20230731	13990	13990	14620	13310	140698	1953276830	00	0.00	N	2	150
93	20230724	13840	13670	15000	12010	462185	6218112190	00	0.00	N	2	190
94	20230717	13650	11750	13820	11430	608031	7757398880	00	0.00	N	2	1680
95	20230710	11970	12780	12970	11500	237071	2892575210	00	0.00	N	5	-810
96	20230703	12780	14760	14900	12510	369115	4973042620	00	0.00	N	5	-1980
97	20230626	14760	15120	15760	14590	116236	1746435800	00	0.00	N	5	-580
98	20230619	15340	15140	15830	15130	123179	1905693600	00	0.00	N	2	170
99	20230612	15170	15490	15680	14940	147299	2242370160	00	0.00	N	5	-320
100	20230605	15490	15920	16090	15450	94347	1476162230	00	0.00	N	5	-400
101	20230530	15890	15800	16140	15510	115614	1832582200	00	0.00	N	2	90
102	20230522	15800	15260	16050	15240	179104	2809881830	00	0.00	N	2	580
103	20230515	15220	15950	19480	14810	1122950	18945760270	00	0.00	N	5	-830
104	20230508	16050	16300	16600	15970	81400	1318094960	00	0.00	N	5	-190
105	20230502	16240	15990	16240	15760	64346	1028922800	00	0.00	N	2	250
106	20230424	15990	16200	16550	15710	162950	2613397480	00	0.00	N	5	-250
107	20230417	16240	18200	18270	16190	250209	4297580620	00	0.00	N	5	-2110
108	20230410	18350	17680	19180	17230	457177	8243080750	00	0.00	N	2	890
109	20230403	17460	16370	17640	16010	358123	6122461930	00	0.00	N	2	960
110	20230327	16500	16290	16950	15690	224995	3701573130	00	0.00	N	2	400
111	20230320	16100	15890	16900	15000	249522	4039900660	00	0.00	N	2	220
112	20230313	15880	16540	16550	15370	189678	3013795450	00	0.00	N	5	-870
113	20230306	16750	16810	17250	15900	167571	2802586400	00	0.00	N	5	-110
114	20230227	16860	17000	17290	16440	124188	2079709400	00	0.00	N	5	-110
115	20230220	16970	17170	17870	16940	157550	2728447660	00	0.00	N	5	-180
116	20230213	17150	17940	17950	17100	188088	3282043430	00	0.00	N	5	-600
117	20230206	17750	18600	18600	17610	195548	3513481170	00	0.00	N	5	-650
118	20230130	18400	18440	19050	17500	194330	3618715170	00	0.00	N	5	-120
119	20230125	18520	17600	18700	17600	135204	2461961060	00	0.00	N	2	970
120	20230116	17550	18150	18700	17350	177459	3169271300	00	0.00	N	5	-550
121	20230109	18100	18000	18650	18000	94960	1736519700	00	0.00	N	2	200
122	20230102	17900	18400	19400	17150	326564	5865720800	00	0.00	N	5	-1050
123	20221226	18950	18100	19100	17200	218381	3927892650	00	0.00	N	2	850
124	20221219	18100	20050	20150	18050	147734	2795985950	00	0.00	N	5	-1950
125	20221212	20050	19350	22350	19200	440730	9160603300	00	0.00	N	2	700
126	20221205	19350	19350	19750	18800	93908	1807770050	00	0.00	N	2	400
127	20221128	18950	18950	19700	17850	164923	3058237400	00	0.00	N	5	-100
128	20221121	19050	20550	20750	18750	178300	3460369750	00	0.00	N	5	-1700
129	20221114	20750	21000	22150	20700	173595	3735371750	00	0.00	N	5	-200
130	20221107	20950	20050	21450	19900	144156	3001432500	00	0.00	N	2	900
131	20221031	20050	19650	20300	19200	102855	2039755800	00	0.00	N	2	650
132	20221024	19400	20350	21300	19400	163686	3281191200	00	0.00	N	5	-750
133	20221017	20150	20150	21700	19600	271557	5654441750	00	0.00	N	5	-350
134	20221011	20500	17750	21200	16350	1197112	23677134100	00	0.00	N	2	2450
135	20221004	18050	17650	18800	17300	96923	1749239750	00	0.00	N	2	1050
136	20220926	17000	18000	18350	16050	255570	4440360350	00	0.00	N	5	-1650
137	20220919	18650	20650	22000	18550	218913	4357607500	00	0.00	N	5	-2000
138	20220913	20650	22300	22700	20450	156978	3347611300	00	0.00	N	5	-1300
139	20220905	21950	22600	22750	21100	170736	3711652150	00	0.00	N	5	-550
140	20220829	22500	21500	27050	21300	1516699	37570760350	00	0.00	N	2	150
141	20220822	22350	23200	23200	21550	148182	3288332950	00	0.00	N	5	-850
142	20220816	23200	23850	24650	23100	122379	2910454900	00	0.00	N	5	-600
143	20220808	23800	26100	26500	23000	303729	7402046100	00	0.00	N	5	-1900
144	20220801	25700	23850	26050	23500	329010	8248534000	00	0.00	N	2	2050
145	20220725	23650	24800	25000	23400	143241	3463986050	00	0.00	N	5	-750
146	20220718	24400	24650	24850	23800	159208	3872175900	00	0.00	N	5	-250
147	20220711	24650	24000	25200	23750	220117	5378249500	00	0.00	N	2	650
148	20220704	24000	23050	24900	22350	323838	7680985050	00	0.00	N	2	1300
149	20220627	22700	22700	25000	21200	327662	7549007950	00	0.00	N	2	700
150	20220620	22000	24600	24950	20200	298449	6745144750	00	0.00	N	5	-2200
151	20220613	24200	25300	26500	21600	396616	9473092750	00	0.00	N	5	-1800
152	20220607	26000	25100	26150	24500	157193	3956268850	00	0.00	N	2	900
153	20220530	25100	24050	26450	23800	445444	11125944850	00	0.00	N	2	1150
154	20220523	23950	24500	25600	23700	304261	7458492800	00	0.00	N	5	-650
155	20220516	24600	20000	24850	20000	525541	12107759750	00	0.00	N	2	4500
156	20220509	20100	20450	20550	19400	155548	3104754500	00	0.00	N	5	-300
157	20220502	20400	22250	23850	20200	275880	6041613750	00	0.00	N	5	-2450
158	20220425	22850	23200	23350	21950	176624	4011995900	00	0.00	N	5	-850
159	20220418	23700	24650	27200	23150	499006	12566834900	00	0.00	N	5	-1000
160	20220411	24700	23100	25100	22400	397149	9410679050	00	0.00	N	2	1600
161	20220404	23100	20850	23600	20850	378219	8510752400	00	0.00	N	2	2100
162	20220328	21000	21400	22000	20300	209160	4435724000	00	0.00	N	5	-400
163	20220321	21400	22150	22600	20950	205069	4429766650	00	0.00	N	5	-500
164	20220314	21900	21350	22050	20000	219046	4600951100	00	0.00	N	2	700
165	20220307	21200	20000	24150	19300	921175	19975365150	00	0.00	N	2	900
166	20220228	20300	19700	20850	19550	107407	2175660700	00	0.00	N	2	550
167	20220221	19750	20850	21300	18900	177006	3523337900	00	0.00	N	5	-1300
168	20220214	21050	20300	22100	19300	274644	5672923000	00	0.00	N	5	-100
169	20220207	21150	23150	23450	21000	187144	4172453350	00	0.00	N	5	-1650
170	20220203	22800	22150	23700	22150	113734	2612081550	00	0.00	N	2	950
171	20220124	21850	24050	24500	20250	510282	11108011650	00	0.00	N	5	-2800
172	20220117	24650	27200	27200	24000	337453	8533409900	00	0.00	N	5	-2600
173	20220110	27250	28550	31500	27050	641442	18858806150	00	0.00	N	5	-1600
174	20220103	28850	29300	29400	26700	343120	9630823500	00	0.00	N	5	-300
175	20211227	29150	26400	29650	25800	498683	13653860400	00	0.00	N	2	2800
176	20211220	26350	28250	31000	26350	686156	19223026000	00	0.00	N	5	-2400
177	20211213	28750	28900	32800	27550	1444873	44448185050	00	0.00	N	5	-150
178	20211206	28900	25700	30250	25250	586514	16511542800	00	0.00	N	2	3550
179	20211129	25350	24700	25850	22000	622063	14939105800	00	0.00	N	2	300
180	20211122	25050	25050	26200	24800	286365	7245687250	00	0.00	N	5	-150
181	20211115	25200	27200	28550	24400	510621	13338295100	00	0.00	N	5	-1850
182	20211108	27050	30200	30250	25900	434614	11937734800	00	0.00	N	5	-2750
183	20211101	29800	30700	31950	29500	389143	11891480700	00	0.00	N	5	-900
184	20211025	30700	32500	33250	30650	341678	10830867100	00	0.00	N	5	-1700
185	20211018	32400	33100	34800	32250	443802	14888881350	00	0.00	N	5	-400
186	20211012	32800	32250	33250	31850	266339	8672059150	00	0.00	N	5	-50
187	20211005	32850	35000	36400	32050	563314	18741274100	00	0.00	N	5	-2900
188	20210927	35750	36500	43000	35000	2116925	81846106900	00	0.00	N	5	-1050
189	20210923	36800	32150	37200	31900	1331235	47186724500	00	0.00	N	2	3850
190	20210913	32950	33150	40000	31200	3042122	109316571750	00	0.00	N	2	50
191	20210906	32900	35400	35400	31600	527287	17641906700	00	0.00	N	5	-2500
192	20210830	35400	36500	36900	34800	461927	16433789400	00	0.00	N	5	-800
193	20210823	36200	35000	39900	34400	555796	20600959250	00	0.00	N	2	1200
194	20210817	35000	38000	38700	34500	527608	19472878550	00	0.00	N	5	-3000
195	20210809	38000	41750	41750	37600	685055	26988165350	00	0.00	N	5	-3400
196	20210802	41400	38300	43500	38300	906500	37409704800	00	0.00	N	2	2850
197	20210726	38550	40400	42800	37700	895848	35563736750	00	0.00	N	5	-1700
198	20210719	40250	44000	44000	38850	1135116	46786741850	00	0.00	N	5	-3800
199	20210712	44050	48900	53700	43700	2105711	100704822950	00	0.00	N	5	-3950