KissMeData/085660/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	11000	10270	11340	10100	1689356	18041520495	00	0.00	N	2	770
3	20250507	10230	11200	11200	10200	779515	8165664125	00	0.00	N	5	-790
4	20250428	11020	11420	11430	10840	567337	6281835420	00	0.00	N	5	-430
5	20250421	11450	10750	11810	10640	1613876	18206218670	00	0.00	N	2	600
6	20250414	10850	9400	11380	9360	4123996	43470189030	00	0.00	N	2	1470
7	20250407	9380	9831	10200	9260	1624889	15601405575	00	0.00	N	5	-885
8	20250331	10265	10145	10376	9748	794647	7989204740	00	0.00	N	2	19
9	20250324	10246	10911	11068	10246	797978	8421955350	00	0.00	N	5	-471
10	20250317	10717	10948	11123	10680	911022	9922337425	00	0.00	N	5	-93
11	20250310	10810	11696	11770	10542	1867942	20378064390	00	0.00	N	5	-895
12	20250304	11705	10791	12231	10782	2936576	34395064310	00	0.00	N	2	979
13	20250224	10726	11179	11723	10505	2142184	23258813530	00	0.00	N	5	-481
14	20250217	11207	10320	11668	10293	3731806	41219026500	00	0.00	N	2	785
15	20250210	10422	10570	10920	10339	1313494	13954220650	00	0.00	N	5	-9
16	20250203	10431	10348	10782	10191	1169352	12201816810	00	0.00	N	5	-92
17	20250131	10523	10440	10643	10330	291164	3048717080	00	0.00	N	2	83
18	20250120	10440	10357	10551	10126	898463	9286121070	00	0.00	N	2	83
19	20250113	10357	10588	10754	10154	1086671	11331149660	00	0.00	N	5	-323
20	20250106	10680	10717	11188	10634	1650016	17945478670	00	0.00	N	5	-74
21	20241230	10754	10514	10893	10154	1313246	13875569250	00	0.00	N	2	544
22	20241223	10210	10413	10514	9693	5574604	55809988790	00	0.00	N	5	-3507
23	20241216	13717	14410	14788	13570	915616	13102803420	00	0.00	N	5	-545
24	20241209	14262	12979	14539	12324	1497989	20139006370	00	0.00	N	2	969
25	20241202	13293	13976	14198	12924	1088832	14762978110	00	0.00	N	5	-554
26	20241125	13847	13754	14345	13570	818691	11408555830	00	0.00	N	2	28
27	20241118	13819	13985	14428	13754	897523	12600492290	00	0.00	N	5	-388
28	20241111	14207	15462	15481	13874	1367575	19809634910	00	0.00	N	5	-1320
29	20241104	15527	15518	16524	15324	1153035	18303973920	00	0.00	N	2	19
30	20241028	15508	15785	16108	15231	1028965	16123112020	00	0.00	N	5	-240
31	20241021	15748	16533	16773	15601	1364249	21975656230	00	0.00	N	5	-776
32	20241014	16524	16062	17059	15776	2276230	37560977600	00	0.00	N	2	619
33	20241007	15905	16053	16127	15462	882614	13932653630	00	0.00	N	5	-379
34	20240930	16284	16238	16376	15508	862260	13685912310	00	0.00	N	2	37
35	20240923	16247	16413	17059	16090	1889757	31282403240	00	0.00	N	2	46
36	20240919	16201	15093	16468	15056	945995	15036529690	00	0.00	N	2	1246
37	20240909	14955	14511	15231	14502	824573	12278296660	00	0.00	N	2	74
38	20240902	14881	16838	16838	14539	1972421	30810032150	00	0.00	N	5	-1864
39	20240826	16745	15351	17078	15296	3826565	62466287500	00	0.00	N	2	1560
40	20240819	15185	15545	15961	14955	1314654	20470387920	00	0.00	N	5	-231
41	20240812	15416	15148	15536	14862	870906	13282594120	00	0.00	N	2	360
42	20240805	15056	14502	15278	12471	1799652	25488341650	00	0.00	N	2	351
43	20240729	14705	15139	15841	14687	1116665	17047721280	00	0.00	N	5	-443
44	20240722	15148	14908	15167	14465	798897	11865249600	00	0.00	N	2	277
45	20240715	14871	15075	15213	14041	738008	11059705970	00	0.00	N	5	-204
46	20240708	15075	14604	15093	14567	859571	12726103330	00	0.00	N	2	379
47	20240701	14696	14308	14862	14216	804001	11720486830	00	0.00	N	2	388
48	20240624	14308	14862	14936	13994	717246	10437274600	00	0.00	N	5	-545
49	20240617	14853	14936	15582	14788	907133	13659799670	00	0.00	N	5	-102
50	20240610	14955	15610	15693	14761	1268708	19302970980	00	0.00	N	5	-858
51	20240603	15813	15684	16108	15490	778970	12303924190	00	0.00	N	2	120
52	20240527	15693	15785	15804	14991	1020374	15711593850	00	0.00	N	5	-55
53	20240520	15748	15813	16238	15601	884204	14028432340	00	0.00	N	5	-37
54	20240513	15785	15628	16016	15148	896391	13988974920	00	0.00	N	2	277
55	20240507	15508	15933	16256	15342	922100	14489268970	00	0.00	N	5	-259
56	20240429	15767	15693	16090	15647	597432	9478015140	00	0.00	N	2	166
57	20240422	15601	15315	16062	15278	803248	12635398840	00	0.00	N	2	360
58	20240415	15241	16201	16201	14881	1667363	25725506930	00	0.00	N	5	-1126
59	20240408	16367	16533	16736	16182	865848	14209644070	00	0.00	N	5	-166
60	20240401	16533	18001	18555	16265	2403205	41628707820	00	0.00	N	5	-1431
61	20240325	17964	17530	19386	17429	5207078	95156954440	00	0.00	N	2	443
62	20240318	17521	16127	18112	16016	3530791	61636239950	00	0.00	N	2	1394
63	20240311	16127	17770	18361	16090	2869129	49779931650	00	0.00	N	5	-1468
64	20240304	17595	15490	17909	15471	4443968	75825714930	00	0.00	N	2	2151
65	20240226	15444	15822	15822	15213	1101472	17012026420	00	0.00	N	5	-378
66	20240219	15822	16542	17133	15785	1791841	29520629530	00	0.00	N	5	-766
67	20240213	16588	16413	17096	16256	1118218	18559800280	00	0.00	N	2	295
68	20240205	16293	17373	17862	16228	1846187	31178610760	00	0.00	N	5	-840
69	20240129	17133	16708	17456	16099	3356808	56424350970	00	0.00	N	2	877
70	20240122	16256	15998	16801	15785	1143861	18592333820	00	0.00	N	2	425
71	20240115	15831	16459	16708	15647	1165743	18800760910	00	0.00	N	5	-785
72	20240108	16616	17198	17530	16468	1941563	32962591890	00	0.00	N	5	-582
73	20240102	17198	18084	18462	17105	2530508	45236336210	00	0.00	N	5	-886
74	20231226	18084	18601	18924	17752	2269512	41627694090	00	0.00	N	5	-517
75	20231218	18601	15278	19016	15222	8715736	153697486800	00	0.00	N	2	3277
76	20231211	15324	14465	15398	14382	1732011	25625828720	00	0.00	N	2	859
77	20231204	14465	14585	14631	14124	1161275	16658858660	00	0.00	N	5	-120
78	20231127	14585	15102	16090	14474	3546219	54265713600	00	0.00	N	5	-610
79	20231120	15195	14484	15435	14428	1388451	20922606660	00	0.00	N	2	757
80	20231113	14438	15499	15693	13948	3015310	44074109690	00	0.00	N	5	-1024
81	20231106	15462	15379	16201	15148	2085362	32594836190	00	0.00	N	2	397
82	20231030	15065	14862	15268	14493	1182059	17632378730	00	0.00	N	2	184
83	20231023	14881	14770	15462	14558	1584600	23684716810	00	0.00	N	2	111
84	20231016	14770	16404	16422	14631	2242113	34577532400	00	0.00	N	5	-1698
85	20231010	16468	16552	17253	16072	1922959	31961145780	00	0.00	N	5	-74
86	20231004	16542	16708	16958	16201	1263455	20913663880	00	0.00	N	5	-379
87	20230925	16921	17355	17475	16579	2178464	36934981270	00	0.00	N	5	-600
88	20230918	17521	19063	19663	17336	4257046	78648370890	00	0.00	N	5	-1957
89	20230911	19478	16708	21324	16708	20046367	397918731680	00	0.00	N	2	2926
90	20230904	16552	15804	16838	15324	2679583	43284307750	00	0.00	N	2	739
91	20230828	15813	15619	16598	15278	3707831	59154302020	00	0.00	N	2	194
92	20230821	15619	14124	15970	13754	5742065	85705681590	00	0.00	N	2	1421
93	20230814	14198	13357	15555	12665	10309016	148207128410	00	0.00	N	2	1330
94	20230807	12868	12425	13053	12102	1291571	16216575940	00	0.00	N	2	618
95	20230731	12250	11779	12600	11520	1797231	21591827270	00	0.00	N	2	508
96	20230724	11742	12148	12148	10883	2233780	25592984390	00	0.00	N	5	-480
97	20230717	12222	12167	12397	11816	1421155	17097045220	00	0.00	N	2	129
98	20230710	12093	11927	12711	11733	1568083	19045217150	00	0.00	N	2	93
99	20230703	12000	13108	13191	11973	1077527	13530472060	00	0.00	N	5	-1099
100	20230626	13099	12822	13321	12748	790190	10294264400	00	0.00	N	2	185
101	20230619	12914	13247	13247	12831	770647	10029291100	00	0.00	N	5	-287
102	20230612	13201	13911	13911	12896	1396310	18684583790	00	0.00	N	5	-710
103	20230605	13911	14299	14336	13810	853269	11995565450	00	0.00	N	5	-314
104	20230530	14225	13773	14299	13634	959581	13466550230	00	0.00	N	2	461
105	20230522	13764	13514	14225	13394	1608139	22217323060	00	0.00	N	2	250
106	20230515	13514	13081	13616	12757	1547284	20526966600	00	0.00	N	2	461
107	20230508	13053	12388	13274	12388	2404075	31124720790	00	0.00	N	2	840
108	20230502	13230	13020	13230	12690	679543	8817695280	00	0.00	N	2	270
109	20230424	12960	13030	13200	12530	950480	12253209150	00	0.00	N	5	-70
110	20230417	13030	13790	13830	12900	1363265	18238176390	00	0.00	N	5	-450
111	20230410	13480	13000	13730	12420	2147120	27819417360	00	0.00	N	2	460
112	20230403	13020	12580	13070	12200	1905924	24095903880	00	0.00	N	2	520
113	20230327	12500	12410	12830	12090	1292763	16134330990	00	0.00	N	2	130
114	20230320	12370	12970	13350	12300	1346837	17198425340	00	0.00	N	5	-140
115	20230313	12510	13060	13290	11930	1592836	20033617810	00	0.00	N	5	-650
116	20230306	13160	14220	14260	13150	1496026	20430502770	00	0.00	N	5	-1010
117	20230227	14170	14200	14660	13770	1230289	17378960680	00	0.00	N	5	-100
118	20230220	14270	14090	14950	13970	1253254	18294426530	00	0.00	N	2	280
119	20230213	13990	14140	14280	13600	890125	12468847370	00	0.00	N	5	-200
120	20230206	14190	14520	15070	14130	874898	12739746930	00	0.00	N	5	-400
121	20230130	14590	14100	14750	13750	954026	13685249760	00	0.00	N	2	500
122	20230125	14090	13730	14150	13730	527756	7364546200	00	0.00	N	2	440
123	20230116	13650	13650	13900	13300	610656	8281955400	00	0.00	N	3	0
124	20230109	13650	13550	13850	13250	802669	10909209600	00	0.00	N	2	300
125	20230102	13350	13100	13550	12550	866098	11285139900	00	0.00	N	2	350
126	20221226	13000	13400	13600	12900	1230738	16380969550	00	0.00	N	5	-350
127	20221219	13350	14250	14700	13300	1670715	23469986400	00	0.00	N	5	-700
128	20221212	14050	14450	14800	14050	705062	10154665600	00	0.00	N	5	-550
129	20221205	14600	14050	14800	14000	1136528	16343813500	00	0.00	N	2	600
130	20221128	14000	13850	14500	13300	980694	13613944600	00	0.00	N	2	150
131	20221121	13850	14150	14300	13500	728860	10105697400	00	0.00	N	5	-350
132	20221114	14200	14450	14750	14000	833948	11988720250	00	0.00	N	5	-250
133	20221107	14450	13300	14500	13250	1107050	15413155650	00	0.00	N	2	1250
134	20221031	13200	13400	13800	13000	841772	11213275150	00	0.00	N	2	150
135	20221024	13050	13350	13650	13000	743334	9880377250	00	0.00	N	3	0
136	20221017	13050	13050	13850	12950	806711	10763866850	00	0.00	N	5	-350
137	20221011	13400	13900	13950	12800	868361	11550337900	00	0.00	N	5	-800
138	20221004	14200	14550	15350	14100	858936	12486647950	00	0.00	N	5	-50
139	20220926	14250	15050	15400	14200	1283560	18853212200	00	0.00	N	5	-1050
140	20220919	15300	16150	16200	15000	1240699	19275599950	00	0.00	N	5	-900
141	20220913	16200	16750	18250	16100	2848691	49651711650	00	0.00	N	2	200
142	20220905	16000	16600	16950	15650	855459	13868807150	00	0.00	N	5	-650
143	20220829	16650	15200	17600	15200	2003658	33504348850	00	0.00	N	2	850
144	20220822	15800	15350	16200	15100	835429	13061930450	00	0.00	N	2	150
145	20220816	15650	16650	16700	15650	679346	10921473950	00	0.00	N	5	-950
146	20220808	16600	16850	16900	16350	822655	13692171350	00	0.00	N	5	-200
147	20220801	16800	16300	16950	15950	741856	12175134300	00	0.00	N	2	500
148	20220725	16300	15700	16650	15600	1010762	16373640950	00	0.00	N	2	500
149	20220718	15800	15350	16250	15100	1019051	15913201700	00	0.00	N	2	650
150	20220711	15150	14950	16150	14550	1839805	28056380100	00	0.00	N	2	150
151	20220704	15000	14350	15200	13800	956276	14109507650	00	0.00	N	2	850
152	20220627	14150	14650	15250	14050	784164	11438348150	00	0.00	N	5	-550
153	20220620	14700	15600	15600	13400	1643374	23839711500	00	0.00	N	5	-800
154	20220613	15500	16900	16900	15150	1247264	19937679800	00	0.00	N	5	-1750
155	20220607	17250	17900	17900	17100	605494	10510752850	00	0.00	N	5	-700
156	20220530	17950	17300	18350	17200	1531303	27298243350	00	0.00	N	2	800
157	20220523	17150	17300	17800	16800	844253	14594143550	00	0.00	N	5	-250
158	20220516	17400	17400	17600	16850	652690	11256433600	00	0.00	N	3	0
159	20220509	17400	18000	18050	16600	1327300	22712562750	00	0.00	N	5	-650
160	20220502	18050	18500	19050	17900	803796	14852907450	00	0.00	N	5	-750
161	20220425	18800	18100	18800	17950	961604	17641434500	00	0.00	N	2	200
162	20220418	18600	18000	19300	17900	891187	16630665450	00	0.00	N	2	500
163	20220411	18100	18200	18500	17700	801577	14543029350	00	0.00	N	5	-250
164	20220404	18350	19000	20050	18150	1735089	33318867350	00	0.00	N	5	-550
165	20220328	18900	18650	19200	18300	993489	18584838150	00	0.00	N	2	100
166	20220321	18800	18950	19200	18500	922850	17352263700	00	0.00	N	5	-200
167	20220314	19000	18400	19150	18000	1329603	24740169850	00	0.00	N	2	750
168	20220307	18250	17100	18400	16950	1049582	18676845650	00	0.00	N	2	800
169	20220228	17450	17100	17700	16850	835859	14518684300	00	0.00	N	2	350
170	20220221	17100	16250	17100	16050	967117	16033620850	00	0.00	N	2	550
171	20220214	16550	16050	16800	15500	1213293	19589905000	00	0.00	N	2	250
172	20220207	16300	17350	17950	16200	1343353	22713738100	00	0.00	N	5	-950
173	20220203	17250	16900	17400	16900	421776	7230702200	00	0.00	N	2	550
174	20220124	16700	17450	17700	16000	1534710	25534822600	00	0.00	N	5	-900
175	20220117	17600	18300	18350	17050	1388158	24524403250	00	0.00	N	5	-700
176	20220110	18300	19250	19300	18100	1488418	27652138800	00	0.00	N	5	-1050
177	20220103	19350	20000	20450	19100	1968921	38918412750	00	0.00	N	5	-600
178	20211227	19950	19000	20700	19000	2621914	52273235150	00	0.00	N	2	950
179	20211220	19000	19200	19500	18850	1269839	24212610600	00	0.00	N	5	-150
180	20211213	19150	19250	19850	18650	1898176	36716649800	00	0.00	N	3	0
181	20211206	19150	18650	19650	18300	1296015	24836424950	00	0.00	N	2	400
182	20211129	18750	18000	18850	17300	1925637	34976543550	00	0.00	N	2	150
183	20211122	18600	18800	19650	18450	1646919	31328940250	00	0.00	N	5	-200
184	20211115	18800	19600	19850	18250	1275454	24399527750	00	0.00	N	5	-500
185	20211108	19300	19700	20150	18800	1316262	25397895750	00	0.00	N	5	-400
186	20211101	19700	19600	20700	19250	1599696	31873128300	00	0.00	N	2	150
187	20211025	19550	20950	21900	19500	2445017	50281708750	00	0.00	N	5	-1400
188	20211018	20950	21400	22450	20900	2349471	50313291950	00	0.00	N	5	-500
189	20211012	21450	20400	21950	19950	1382111	29047005650	00	0.00	N	2	750
190	20211005	20700	20650	21750	19950	2001477	41778764900	00	0.00	N	5	-350
191	20210927	21050	22250	22400	20800	2059356	44514315100	00	0.00	N	5	-1100
192	20210923	22150	22050	23500	21850	1260186	28353697550	00	0.00	N	5	-100
193	20210913	22250	22650	22950	21900	1443986	32272268200	00	0.00	N	5	-550
194	20210906	22800	23900	23900	22500	1786166	41333114050	00	0.00	N	5	-1100
195	20210830	23900	23400	24450	23250	1768813	42111775250	00	0.00	N	2	550
196	20210823	23350	24050	24800	23300	2751636	66067458200	00	0.00	N	5	-550
197	20210817	23900	26300	26300	23750	2325107	57854860700	00	0.00	N	5	-2400
198	20210809	26300	27150	27400	25350	3439339	91230183150	00	0.00	N	5	-1200
199	20210802	27500	25950	28400	25600	3166478	85670114600	00	0.00	N	2	1550
200	20210726	25950	26950	27750	25800	3678972	98044785500	00	0.00	N	5	-600
201	20210719	26550	25250	27200	24350	5600385	143822378000	00	0.00	N	2	1150
202	20210712	25400	27100	27100	25250	4496463	116879181200	00	0.00	N	5	-1500