KissMeData/053690/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	16280	16330	17100	16260	343506	5734765125	00	0.00	N	2	410
3	20250507	15870	16120	16120	15830	73397	1171612230	00	0.00	N	5	-250
4	20250428	16120	15990	16330	15830	126751	2044269550	00	0.00	N	2	100
5	20250421	16020	16050	16410	15800	192510	3115570305	00	0.00	N	2	30
6	20250414	15990	15050	16010	14950	142506	2197469325	00	0.00	N	2	1110
7	20250407	14880	14270	14900	13530	310583	4383807895	00	0.00	N	2	60
8	20250331	14820	15050	15390	14500	207406	3118646980	00	0.00	N	5	-610
9	20250324	15430	16100	16340	15290	317505	5029509630	00	0.00	N	5	-700
10	20250317	16130	16740	17140	16070	350008	5823805100	00	0.00	N	5	-600
11	20250310	16730	17020	17310	16300	350517	5874716425	00	0.00	N	5	-290
12	20250304	17020	16600	17680	16330	366359	6219266075	00	0.00	N	5	-110
13	20250224	17130	17830	18390	17040	623843	11170024260	00	0.00	N	5	-710
14	20250217	17840	18600	19020	17690	1080982	19922930860	00	0.00	N	5	-820
15	20250210	18660	18470	19500	17930	1906129	35479170300	00	0.00	N	2	420
16	20250203	18240	17090	18470	16500	1164478	20585240360	00	0.00	N	2	730
17	20250131	17510	18180	18190	17500	152150	2692075900	00	0.00	N	5	-930
18	20250120	18440	18470	18800	17740	938158	17141937900	00	0.00	N	5	-160
19	20250113	18600	17910	18730	17440	1337492	24094699570	00	0.00	N	2	840
20	20250106	17760	17110	17770	16760	756399	13045795980	00	0.00	N	2	710
21	20241230	17050	16050	17150	16020	250281	4208990500	00	0.00	N	2	700
22	20241223	16350	17090	17320	16210	498528	8403555660	00	0.00	N	5	-640
23	20241216	16990	18010	18140	16880	1137099	20048000890	00	0.00	N	5	-870
24	20241209	17860	16050	18000	15840	2077359	35774740890	00	0.00	N	2	1520
25	20241202	16340	18230	18540	15640	2472495	42767418150	00	0.00	N	5	-1890
26	20241125	18230	19520	21450	18120	6499569	128963938220	00	0.00	N	5	-1520
27	20241118	19750	16120	20150	15510	14865163	281417613820	00	0.00	N	2	3580
28	20241111	16170	15880	16410	15040	1310138	20714625070	00	0.00	N	2	600
29	20241104	15570	14130	15800	14130	585213	8903240820	00	0.00	N	2	1320
30	20241028	14250	14030	14990	14030	322138	4687511380	00	0.00	N	2	230
31	20241021	14020	14620	14800	13940	218848	3116076190	00	0.00	N	5	-730
32	20241014	14750	14850	15020	14520	193987	2879650630	00	0.00	N	5	-120
33	20241007	14870	14490	15000	14430	159318	2356959660	00	0.00	N	2	390
34	20240930	14480	15280	15280	14360	126350	1854121960	00	0.00	N	5	-620
35	20240923	15100	14810	15260	14690	251867	3774273810	00	0.00	N	2	290
36	20240919	14810	14860	15110	14500	110410	1636793190	00	0.00	N	2	20
37	20240909	14790	13930	14980	13790	267705	3859609870	00	0.00	N	2	670
38	20240902	14120	15410	16020	14120	499541	7558225950	00	0.00	N	5	-1290
39	20240826	15410	15860	16420	15280	588827	9277761960	00	0.00	N	5	-440
40	20240819	15850	16500	16910	15590	702385	11445834680	00	0.00	N	5	-750
41	20240812	16600	15830	16880	15660	516234	8438226400	00	0.00	N	2	770
42	20240805	15830	16020	16280	13750	1398286	20822423140	00	0.00	N	5	-750
43	20240729	16580	18310	18590	16560	1206452	21311693920	00	0.00	N	5	-1800
44	20240722	18380	17250	19140	17110	3183207	57968146260	00	0.00	N	2	1320
45	20240715	17060	17000	19280	16840	6246970	114424594180	00	0.00	N	2	370
46	20240708	16690	15130	17470	15130	3303266	55101000430	00	0.00	N	2	1550
47	20240701	15140	15310	16780	14770	1229495	19519475590	00	0.00	N	5	-140
48	20240624	15280	15620	15990	15040	254883	3957850060	00	0.00	N	5	-340
49	20240617	15620	16140	16560	15600	360004	5746033770	00	0.00	N	5	-620
50	20240610	16240	16540	16850	16140	557875	9168820370	00	0.00	N	5	-170
51	20240603	16410	16070	16710	15860	493259	8082634980	00	0.00	N	2	340
52	20240527	16070	16140	19430	15750	4232933	73507415000	00	0.00	N	5	-70
53	20240520	16140	16160	16530	15560	349541	5577817180	00	0.00	N	5	-40
54	20240513	16180	16350	16750	15920	300639	4902161510	00	0.00	N	5	-170
55	20240507	16350	16190	16710	16000	282013	4602794650	00	0.00	N	2	170
56	20240429	16180	15670	16510	15410	447290	7251050980	00	0.00	N	2	540
57	20240422	15640	14950	15820	14930	290523	4488000540	00	0.00	N	2	670
58	20240415	14970	15700	15840	14480	445315	6654856820	00	0.00	N	5	-1000
59	20240408	15970	16360	16420	15300	326237	5154562550	00	0.00	N	5	-360
60	20240401	16330	16720	16790	16050	418832	6860319530	00	0.00	N	5	-340
61	20240325	16670	17120	17130	16540	318536	5360125590	00	0.00	N	5	-470
62	20240318	17140	18130	18220	16930	617601	10702420390	00	0.00	N	5	-1090
63	20240311	18230	17090	19000	16870	1328199	24036248900	00	0.00	N	2	930
64	20240304	17300	18100	18370	17300	377248	6683159030	00	0.00	N	5	-770
65	20240226	18070	18520	18900	17720	454846	8294638810	00	0.00	N	5	-440
66	20240219	18510	19050	19290	18350	438797	8238220180	00	0.00	N	5	-680
67	20240213	19190	17960	20300	17920	1347807	26065575060	00	0.00	N	2	1400
68	20240205	17790	18900	18900	17680	369276	6633669420	00	0.00	N	5	-950
69	20240129	18740	19620	20150	18300	454361	8735808560	00	0.00	N	5	-720
70	20240122	19460	18540	19630	18060	544367	10235302000	00	0.00	N	2	950
71	20240115	18510	19950	20150	18070	559405	10533846780	00	0.00	N	5	-1390
72	20240108	19900	19800	20400	19100	816625	16146321000	00	0.00	N	2	100
73	20240102	19800	20400	20450	19730	542388	10895594220	00	0.00	N	5	-750
74	20231226	20550	20700	21150	20150	595655	12316214650	00	0.00	N	2	100
75	20231218	20450	20350	20650	19830	693897	13992111430	00	0.00	N	2	50
76	20231211	20400	20650	20950	19970	1071595	21929749690	00	0.00	N	5	-950
77	20231204	21350	22800	22850	21150	607167	13157714650	00	0.00	N	5	-1650
78	20231127	23000	22600	25050	22200	1409109	32876019450	00	0.00	N	2	400
79	20231120	22600	21400	23000	21400	529124	11845346900	00	0.00	N	2	1150
80	20231113	21450	22150	22250	21000	458502	9902146000	00	0.00	N	5	-600
81	20231106	22050	22850	23250	21350	670378	14986112100	00	0.00	N	5	-400
82	20231030	22450	21050	23300	20700	983434	21796722350	00	0.00	N	2	1000
83	20231023	21450	25700	28000	21200	6123583	156218057700	00	0.00	N	5	-4250
84	20231016	25700	23200	28350	21900	3776566	98766003050	00	0.00	N	2	2450
85	20231010	23250	26100	26450	23100	882119	21434007600	00	0.00	N	5	-3850
86	20231004	27100	26600	27750	26000	766237	20640300500	00	0.00	N	2	700
87	20230925	26400	25400	27450	24550	654183	17045068500	00	0.00	N	2	950
88	20230918	25450	26600	28400	25150	1907220	51479423800	00	0.00	N	5	-700
89	20230911	26150	26050	26700	23700	2401616	61466395000	00	0.00	N	2	600
90	20230904	25550	28100	29450	25200	2511944	69527513450	00	0.00	N	5	-3300
91	20230828	28850	23150	29400	23050	3894233	108371060200	00	0.00	N	2	5700
92	20230821	23150	24250	24800	23100	439084	10498468900	00	0.00	N	5	-1100
93	20230814	24250	25400	25850	22900	575874	13923558500	00	0.00	N	5	-1350
94	20230807	25600	26500	26500	24900	400199	10183976100	00	0.00	N	5	-750
95	20230731	26350	26250	27150	24900	767468	20007425850	00	0.00	N	2	650
96	20230724	25700	29600	29650	24700	1479934	39561123550	00	0.00	N	5	-3950
97	20230717	29650	29550	30850	28800	938079	27861737650	00	0.00	N	2	400
98	20230710	29250	28500	30000	28200	866870	25320395250	00	0.00	N	2	400
99	20230703	28850	30750	31150	27850	802025	23670601100	00	0.00	N	5	-1550
100	20230626	30400	32900	33650	29050	963849	29877354200	00	0.00	N	5	-1650
101	20230619	32050	32900	34400	31700	1551300	51591230700	00	0.00	N	5	-750
102	20230612	32800	32800	33800	31500	1741861	56844085150	00	0.00	N	2	700
103	20230605	32100	30350	32350	29900	1154024	35991844050	00	0.00	N	2	1650
104	20230530	30450	30050	31000	28700	791018	23584598350	00	0.00	N	2	950
105	20230522	29500	31850	32650	29400	1058260	33243489700	00	0.00	N	5	-2300
106	20230515	31800	29050	33250	28200	2374403	74042967350	00	0.00	N	2	2800
107	20230508	29000	36900	37300	28050	4259473	136632574700	00	0.00	N	5	-8400
108	20230502	37400	36750	40150	35750	5139694	195695238800	00	0.00	N	2	1400
109	20230424	36000	38700	39350	33050	5361832	191727043900	00	0.00	N	5	-1250
110	20230417	37250	36700	37750	32550	5289971	188484967950	00	0.00	N	2	850
111	20230410	36400	32600	39250	29300	7132557	247643013400	00	0.00	N	2	3400
112	20230403	33000	26700	34100	26400	4753688	146673076000	00	0.00	N	2	6600
113	20230327	26400	25850	28950	24600	1645488	43413229050	00	0.00	N	2	700
114	20230320	25700	26800	27400	25300	781880	20486257200	00	0.00	N	5	-900
115	20230313	26600	27400	27750	25150	1669234	43990912900	00	0.00	N	5	-1200
116	20230306	27800	29900	31200	27650	2030010	60600933050	00	0.00	N	5	-2350
117	20230227	30150	28300	30350	27500	1334553	38757223050	00	0.00	N	2	1850
118	20230220	28300	29100	29500	27050	1245880	35567962300	00	0.00	N	5	-550
119	20230213	28850	27650	29250	27500	1009894	28775405800	00	0.00	N	2	1050
120	20230206	27800	30500	30550	27800	1503614	44122416400	00	0.00	N	5	-2850
121	20230130	30650	32150	32450	30200	2226347	69535698400	00	0.00	N	5	-1300
122	20230125	31950	31900	33150	31000	2482681	79601192000	00	0.00	N	2	150
123	20230116	31800	33000	33500	29300	4955156	157219900750	00	0.00	N	5	-1600
124	20230109	33400	30650	35400	30100	9707920	318921924800	00	0.00	N	2	2800
125	20230102	30600	27150	34500	25750	9231609	283869181150	00	0.00	N	2	3700
126	20221226	26900	27050	28050	26600	1115568	30481681250	00	0.00	N	5	-500
127	20221219	27400	28750	30100	27150	2391006	69189298650	00	0.00	N	5	-1150
128	20221212	28550	30000	30900	28150	2878833	85018672700	00	0.00	N	5	-1850
129	20221205	30400	35400	35650	29850	2451172	79584967750	00	0.00	N	5	-4800
130	20221128	35200	39700	40550	35050	4862985	184132184950	00	0.00	N	5	-3100
131	20221121	38300	34750	40800	33100	13299994	493498786050	00	0.00	N	2	3350
132	20221114	34950	44400	45650	34450	13598465	547042869200	00	0.00	N	5	-10100
133	20221107	45050	45250	48900	43750	13884515	643066210300	00	0.00	N	2	500
134	20221031	44550	35200	48300	34700	31184680	1320720985500	00	0.00	N	2	9650
135	20221024	34900	31450	36200	30250	24999060	832228850600	00	0.00	N	2	4750
136	20221017	30150	25950	32500	24350	30944185	891963841400	00	0.00	N	5	-1250
137	20221011	31400	32750	33650	27200	27893489	845552248150	00	0.00	N	5	-1700
138	20221004	33100	22100	34100	21350	31645344	902442526500	00	0.00	N	2	11800
139	20220926	21300	23650	23750	19150	11992553	249669479650	00	0.00	N	5	-2800
140	20220919	24100	24500	26000	21250	14344163	335705728450	00	0.00	N	5	-100
141	20220913	24200	23650	27450	22300	14337736	355590127900	00	0.00	N	3	0
142	20220905	24200	22300	28650	21750	13548986	339723195200	00	0.00	N	2	2200
143	20220829	22000	18900	23200	16650	27881904	531527265900	00	0.00	N	2	4100
144	20220822	17900	13250	17900	12650	14777080	229398450650	00	0.00	N	2	4400
145	20220816	13500	13750	13750	12600	1893320	25200410800	00	0.00	N	2	250
146	20220808	13250	11500	13600	11400	4211752	53466728150	00	0.00	N	2	1650
147	20220801	11600	11850	11850	11100	598862	6868775050	00	0.00	N	5	-200
148	20220725	11800	11850	12250	11600	1095425	13018770700	00	0.00	N	2	150
149	20220718	11650	10650	12400	10550	1944304	22621635150	00	0.00	N	2	1050
150	20220711	10600	11450	11600	10500	1098421	12180549900	00	0.00	N	5	-950
151	20220704	11550	12000	12350	11150	3512250	41350555600	00	0.00	N	2	50
152	20220627	11500	9930	12400	9930	8215403	95617146110	00	0.00	N	2	1620
153	20220620	9880	11000	11050	9470	517022	5225255880	00	0.00	N	5	-1120
154	20220613	11000	11600	11750	10400	542456	6004379300	00	0.00	N	5	-1000
155	20220607	12000	12750	13000	11850	383539	4739426250	00	0.00	N	5	-800
156	20220530	12800	12800	13000	12550	155106	1983859450	00	0.00	N	2	250
157	20220523	12550	12500	12750	11900	294414	3638342050	00	0.00	N	5	-50
158	20220516	12600	12400	12850	12050	360165	4491231100	00	0.00	N	2	250
159	20220509	12350	13250	13500	11950	653213	8157480600	00	0.00	N	5	-1000
160	20220502	13350	13300	13800	13200	174097	2358867050	00	0.00	N	5	-150
161	20220425	13500	13500	13750	13000	359526	4830102550	00	0.00	N	5	-250
162	20220418	13750	13200	13900	12850	365957	4862601950	00	0.00	N	2	550
163	20220411	13200	13350	13900	13100	561727	7595069350	00	0.00	N	5	-150
164	20220404	13350	14000	14400	13300	896845	12348291400	00	0.00	N	5	-600
165	20220328	13950	13650	14400	13250	834816	11531827350	00	0.00	N	2	300
166	20220321	13650	13000	13850	13000	880243	11813415600	00	0.00	N	2	500
167	20220314	13150	12350	13900	12250	1694073	22373858750	00	0.00	N	2	750
168	20220307	12400	12400	12550	11750	386230	4697731550	00	0.00	N	5	-200
169	20220228	12600	12200	12850	12150	349061	4363628600	00	0.00	N	2	300
170	20220221	12300	12200	12800	11950	830087	10271824350	00	0.00	N	2	100
171	20220214	12200	11350	12350	11000	734976	8560030450	00	0.00	N	2	600
172	20220207	11600	12750	12800	10950	1593330	18536494350	00	0.00	N	5	-1100
173	20220203	12700	12300	12700	12100	350337	4371787700	00	0.00	N	2	450
174	20220124	12250	12700	13750	11400	3038283	38759454900	00	0.00	N	5	-450
175	20220117	12700	11750	13350	10550	5855553	72325831150	00	0.00	N	2	950
176	20220110	11750	12150	12250	11550	340218	4014229050	00	0.00	N	5	-550
177	20220103	12300	12050	12500	11750	534515	6487726500	00	0.00	N	2	150
178	20211227	12150	11900	12300	11850	327613	3934834750	00	0.00	N	2	250
179	20211220	11900	12100	12100	11650	389802	4622386600	00	0.00	N	5	-200
180	20211213	12100	12200	12450	11850	583391	7129928550	00	0.00	N	5	-50
181	20211206	12150	11300	12150	10950	823646	9753428300	00	0.00	N	2	900
182	20211129	11250	10800	11500	10150	429998	4696654250	00	0.00	N	5	-50
183	20211122	11300	11900	12100	11300	498265	5819212650	00	0.00	N	5	-400
184	20211115	11700	11150	12250	11000	1421868	16665620650	00	0.00	N	2	600
185	20211108	11100	10800	11350	10700	434133	4782980750	00	0.00	N	2	500
186	20211101	10600	10650	10850	10450	171384	1823431650	00	0.00	N	5	-50
187	20211025	10650	10850	10900	10550	159343	1706414000	00	0.00	N	5	-150
188	20211018	10800	10750	11050	10500	182071	1966725450	00	0.00	N	2	100
189	20211012	10700	10300	10750	10150	148323	1552556450	00	0.00	N	2	350
190	20211005	10350	10400	11100	9980	839164	8719625920	00	0.00	N	5	-100
191	20210927	10450	10950	11150	10300	341117	3636940600	00	0.00	N	5	-550
192	20210923	11000	11250	11350	11000	95756	1067843950	00	0.00	N	5	-350
193	20210913	11350	11700	11700	11200	321216	3676251950	00	0.00	N	5	-350
194	20210906	11700	11300	11750	11200	394678	4550753700	00	0.00	N	2	400
195	20210830	11300	11500	11600	11200	362367	4122235950	00	0.00	N	2	100
196	20210823	11200	10800	11750	10550	634724	7113196850	00	0.00	N	2	400
197	20210817	10800	11400	11400	10500	383043	4195142050	00	0.00	N	5	-650
198	20210809	11450	11600	11800	11250	375386	4329146150	00	0.00	N	5	-200
199	20210802	11650	11150	11800	11050	375508	4272886700	00	0.00	N	2	450
200	20210726	11200	11750	11800	11050	317689	3635667000	00	0.00	N	5	-550
201	20210719	11750	12050	12200	11350	647875	7651248600	00	0.00	N	5	-400
202	20210712	12150	11800	12400	11650	321976	3889947250	00	0.00	N	2	350