KissMeData/104460/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	17850	14850	18840	14540	993228	16984759715	00	0.00	N	2	3040
3	20250507	14810	14480	14850	14300	62666	917400650	00	0.00	N	2	330
4	20250428	14480	14500	14620	14220	86655	1248900815	00	0.00	N	2	40
5	20250421	14440	14550	14660	14050	89344	1292293235	00	0.00	N	5	-90
6	20250414	14530	14240	14610	14000	86528	1239334235	00	0.00	N	2	340
7	20250407	14190	13600	14190	12830	249788	3357759730	00	0.00	N	5	-20
8	20250331	14210	14840	15310	13500	174230	2537448245	00	0.00	N	5	-740
9	20250324	14950	14800	15620	14610	213348	3219097110	00	0.00	N	2	170
10	20250317	14780	14710	15550	14400	230488	3421051530	00	0.00	N	2	70
11	20250310	14710	15460	15750	14580	193836	2901790650	00	0.00	N	5	-750
12	20250304	15460	14460	16690	14050	486173	7515476430	00	0.00	N	2	1010
13	20250224	14450	14160	14940	14080	375576	5460452170	00	0.00	N	2	150
14	20250217	14300	13100	15030	12760	1053049	14990274730	00	0.00	N	2	1200
15	20250210	13100	11990	13420	11720	293023	3678943240	00	0.00	N	2	1110
16	20250203	11990	11750	12080	11110	162466	1883555390	00	0.00	N	2	170
17	20250131	11820	12180	12200	11780	35404	421120860	00	0.00	N	5	-380
18	20250120	12200	11660	12490	11660	178147	2152933170	00	0.00	N	2	520
19	20250113	11680	12210	12210	11560	140910	1656121240	00	0.00	N	5	-540
20	20250106	12220	12660	12880	12010	134911	1670124420	00	0.00	N	5	-440
21	20241230	12660	12140	12990	12140	95455	1213132720	00	0.00	N	2	480
22	20241223	12180	12420	12780	12180	103852	1295247330	00	0.00	N	5	-330
23	20241216	12510	12760	13060	12430	191350	2420855770	00	0.00	N	5	-150
24	20241209	12660	11100	12980	10680	308894	3649069070	00	0.00	N	2	1190
25	20241202	11470	11900	12280	10640	264593	3059096600	00	0.00	N	5	-330
26	20241125	11800	10850	13500	10830	720227	8811001290	00	0.00	N	2	1150
27	20241118	10650	10600	10930	10260	197731	2088186370	00	0.00	N	5	-60
28	20241111	10710	10500	11950	9820	692948	7640897740	00	0.00	N	2	210
29	20241104	10500	9800	11390	9800	287029	3045991040	00	0.00	N	2	620
30	20241028	9880	9790	10200	9650	133130	1318333750	00	0.00	N	2	200
31	20241021	9680	11500	11660	9510	291574	3054587510	00	0.00	N	5	-2040
32	20241014	11720	12840	12850	11520	111672	1338667110	00	0.00	N	5	-1130
33	20241007	12850	13170	13520	12740	86001	1118609800	00	0.00	N	5	-450
34	20240930	13300	13840	13900	13130	75897	1021050480	00	0.00	N	5	-540
35	20240923	13840	12950	13900	12800	101160	1351605710	00	0.00	N	2	880
36	20240919	12960	12850	13250	12450	72135	921089970	00	0.00	N	3	0
37	20240909	12960	11670	12980	11640	116701	1441336350	00	0.00	N	2	960
38	20240902	12000	12250	12260	11420	157543	1878932660	00	0.00	N	5	-190
39	20240826	12190	12650	12900	11750	142747	1734443340	00	0.00	N	5	-460
40	20240819	12650	13200	13610	12430	150942	1938316660	00	0.00	N	5	-630
41	20240812	13280	12370	14980	12120	348496	4722235350	00	0.00	N	2	1020
42	20240805	12260	12090	12390	10800	238450	2799501730	00	0.00	N	5	-420
43	20240729	12680	14480	14700	12460	309278	4132321990	00	0.00	N	5	-1770
44	20240722	14450	14890	15180	14100	207530	3002008540	00	0.00	N	5	-440
45	20240715	14890	15320	15670	14700	197537	2984395830	00	0.00	N	5	-430
46	20240708	15320	17210	17390	15240	451985	7232948030	00	0.00	N	5	-1900
47	20240701	17220	19350	19350	17180	321545	5808870790	00	0.00	N	5	-1930
48	20240624	19150	19500	19580	18970	125805	2404776050	00	0.00	N	5	-270
49	20240617	19420	19910	20250	19280	128843	2537149630	00	0.00	N	5	-540
50	20240610	19960	19970	20400	19580	154612	3087652480	00	0.00	N	5	-10
51	20240603	19970	20550	20900	19710	164384	3283120460	00	0.00	N	5	-330
52	20240527	20300	21500	21700	20150	222630	4643801250	00	0.00	N	5	-1250
53	20240520	21550	22100	22400	21150	236148	5121614250	00	0.00	N	5	-350
54	20240513	21900	20650	22100	20550	250965	5347932550	00	0.00	N	2	1250
55	20240507	20650	20850	21250	20550	246701	5131188150	00	0.00	N	5	-200
56	20240429	20850	22700	22850	20750	225614	4877948850	00	0.00	N	5	-1800
57	20240422	22650	22950	23500	21750	244060	5466139050	00	0.00	N	5	-650
58	20240415	23300	24350	25000	21900	541418	12532961950	00	0.00	N	5	-1250
59	20240408	24550	20700	25150	20250	738150	17301150500	00	0.00	N	2	3700
60	20240401	20850	19250	22400	19250	620432	12926309650	00	0.00	N	2	1620
61	20240325	19230	19400	19400	18960	270170	5157001010	00	0.00	N	5	-90
62	20240318	19320	20500	20750	18860	278874	5456002060	00	0.00	N	5	-1180
63	20240311	20500	19630	21450	19410	292359	6012671650	00	0.00	N	2	870
64	20240304	19630	20950	21150	18750	579815	11376100960	00	0.00	N	5	-1270
65	20240226	20900	20900	21300	20200	145493	3016839500	00	0.00	N	3	0
66	20240219	20900	21900	21900	19960	417604	8568109650	00	0.00	N	5	-750
67	20240213	21650	21500	22050	21200	113860	2458562800	00	0.00	N	2	100
68	20240205	21550	21900	22450	21050	86282	1872850750	00	0.00	N	5	-350
69	20240129	21900	23600	23900	21350	215739	4883030850	00	0.00	N	5	-1400
70	20240122	23300	22700	23750	21850	227176	5139597050	00	0.00	N	2	800
71	20240115	22500	23000	23700	21500	198772	4511578600	00	0.00	N	5	-550
72	20240108	23050	23000	23850	22450	170511	3928292650	00	0.00	N	3	0
73	20240102	23050	22950	24100	22500	192223	4511213300	00	0.00	N	2	100
74	20231226	22950	23700	23850	22650	122645	2812225050	00	0.00	N	5	-900
75	20231218	23850	25200	25300	22900	433451	10485155250	00	0.00	N	5	-1000
76	20231211	24850	22400	26400	21950	895093	22005542550	00	0.00	N	2	2450
77	20231204	22400	23750	23800	21250	221986	4983278950	00	0.00	N	5	-1350
78	20231127	23750	21000	24000	21000	397144	9054510050	00	0.00	N	2	2750
79	20231120	21000	20000	21900	19960	185879	3914099050	00	0.00	N	2	1040
80	20231113	19960	19170	20750	18720	146885	2936990200	00	0.00	N	2	1100
81	20231106	18860	20300	20450	18700	174594	3431051070	00	0.00	N	5	-1340
82	20231030	20200	19300	20950	17710	334325	6373258450	00	0.00	N	2	470
83	20231023	19730	23050	23100	19450	551164	11614872060	00	0.00	N	5	-2070
84	20231016	21800	20250	22550	19770	534423	11407006640	00	0.00	N	2	1550
85	20231010	20250	19590	20400	19380	61872	1236416450	00	0.00	N	2	660
86	20231004	19590	20500	20500	19130	179551	3553550530	00	0.00	N	5	-1210
87	20230925	20800	21500	21600	20000	180401	3736777150	00	0.00	N	5	-200
88	20230918	21000	21600	22500	20750	165317	3551536450	00	0.00	N	5	-900
89	20230911	21900	22500	22950	20900	267951	5809489650	00	0.00	N	5	-500
90	20230904	22400	23800	24000	22000	605220	14006771900	00	0.00	N	5	-300
91	20230828	22700	20550	22700	20400	340600	7417848000	00	0.00	N	2	2300
92	20230821	20400	21200	22050	19450	428082	8783028140	00	0.00	N	5	-800
93	20230814	21200	23050	23500	20300	377105	8176141950	00	0.00	N	5	-1700
94	20230807	22900	23550	23550	21600	557004	12471794900	00	0.00	N	5	-700
95	20230731	23600	24550	25250	22400	599738	14196842500	00	0.00	N	5	-150
96	20230724	23750	25950	27350	23000	896501	22056100200	00	0.00	N	5	-2050
97	20230717	25800	21600	26250	20200	1921007	45205853150	00	0.00	N	2	4250
98	20230710	21550	18690	21900	18310	816946	16768022750	00	0.00	N	2	3050
99	20230703	18500	21100	21600	18490	615195	12099995270	00	0.00	N	5	-2600
100	20230626	21100	20600	21600	19190	414370	8495190640	00	0.00	N	2	500
101	20230619	20600	21550	21600	19500	384474	7842200800	00	0.00	N	5	-950
102	20230612	21550	20850	22850	20200	730213	15571974800	00	0.00	N	2	800
103	20230605	20750	20150	21750	19750	608723	12658628490	00	0.00	N	2	700
104	20230530	20050	18410	20450	17060	1399020	26108803700	00	0.00	N	2	1800
105	20230522	18250	22700	22700	18010	1604275	32963460070	00	0.00	N	5	-4400
106	20230515	22650	23400	26850	20850	8744565	206325611700	00	0.00	N	5	-6150
107	20230508	28800	47350	47950	28800	989141	31667849950	00	0.00	N	5	-18750
108	20230502	47550	46400	47950	45600	71872	3370841500	00	0.00	N	2	400
109	20230424	47150	48800	48800	46150	226773	10637209700	00	0.00	N	5	-700
110	20230417	47850	48050	49500	46800	243653	11705856500	00	0.00	N	5	-50
111	20230410	47900	47650	48450	45550	244642	11511007200	00	0.00	N	2	400
112	20230403	47500	48350	48650	45900	270130	12767946650	00	0.00	N	5	-550
113	20230327	48050	48950	49100	46150	302467	14334289500	00	0.00	N	5	-1000
114	20230320	49050	45050	51100	44400	540778	26268271950	00	0.00	N	2	3750
115	20230313	45300	45000	47550	44700	230669	10572218900	00	0.00	N	5	-300
116	20230306	45600	46550	46700	44000	199677	9011497450	00	0.00	N	5	-900
117	20230227	46500	46000	47100	44900	186459	8567674850	00	0.00	N	2	800
118	20230220	45700	48500	48500	45100	213040	9850176350	00	0.00	N	5	-1800
119	20230213	47500	42300	48400	41950	590968	26363387000	00	0.00	N	2	5250
120	20230206	42250	41500	42400	40950	194552	8078031100	00	0.00	N	2	750
121	20230130	41500	41100	41900	40800	153602	6362541100	00	0.00	N	2	250
122	20230125	41250	41650	41700	40950	66288	2729888200	00	0.00	N	5	-400
123	20230116	41650	41200	42000	40550	120568	4956552400	00	0.00	N	2	500
124	20230109	41150	41650	41850	40750	128070	5275726550	00	0.00	N	5	-200
125	20230102	41350	40800	41750	40200	180830	7378867700	00	0.00	N	2	650
126	20221226	40700	41100	41100	39400	220979	8862551650	00	0.00	N	5	-350
127	20221219	41050	40900	41350	40000	170634	6960237850	00	0.00	N	2	150
128	20221212	40900	41750	41900	40550	107140	4412333550	00	0.00	N	5	-800
129	20221205	41700	40800	41750	40150	79755	3271236100	00	0.00	N	2	900
130	20221128	40800	40750	41650	40300	51957	2124586250	00	0.00	N	5	-300
131	20221121	41100	40450	41350	40400	54369	2219669450	00	0.00	N	2	400
132	20221114	40700	41150	43100	40350	201418	8406321000	00	0.00	N	5	-550
133	20221107	41250	41050	42950	40150	243060	10083046350	00	0.00	N	2	150
134	20221031	41100	41300	41500	39800	107131	4356833800	00	0.00	N	2	300
135	20221024	40800	41100	42350	38550	201530	8256250450	00	0.00	N	5	-150
136	20221017	40950	40900	41450	40150	96137	3905174050	00	0.00	N	3	0
137	20221011	40950	41100	41350	39600	72891	2964057850	00	0.00	N	5	-350
138	20221004	41300	41250	41800	40200	48550	1987866500	00	0.00	N	2	600
139	20220926	40700	39300	40950	38850	137660	5495478700	00	0.00	N	2	650
140	20220919	40050	40100	41300	38850	80161	3185228300	00	0.00	N	5	-550
141	20220913	40600	42950	42950	39300	106793	4375369350	00	0.00	N	5	-2350
142	20220905	42950	39550	43450	38550	187563	7727729150	00	0.00	N	2	3500
143	20220829	39450	37700	39550	36950	90854	3482107650	00	0.00	N	2	1150
144	20220822	38300	37500	39700	37200	106715	4108625200	00	0.00	N	2	50
145	20220816	38250	40500	40650	37850	67082	2628872750	00	0.00	N	5	-2450
146	20220808	40700	39000	40700	38400	135417	5402218400	00	0.00	N	2	1850
147	20220801	38850	37500	38950	35900	109860	4116628100	00	0.00	N	2	1700
148	20220725	37150	39000	39250	36700	108928	4124318300	00	0.00	N	5	-2000
149	20220718	39150	38350	39700	37900	89821	3469304750	00	0.00	N	2	600
150	20220711	38550	38500	38600	37050	78654	2974892450	00	0.00	N	2	50
151	20220704	38500	37000	38500	36400	85815	3220249650	00	0.00	N	2	1200
152	20220627	37300	37800	38500	36000	133975	5001696950	00	0.00	N	5	-200
153	20220620	37500	37100	38000	36000	143951	5309005550	00	0.00	N	2	200
154	20220613	37300	37350	37950	35450	208341	7625097250	00	0.00	N	5	-100
155	20220607	37400	37900	38000	36300	69424	2579675200	00	0.00	N	5	-250
156	20220530	37650	38350	38800	37400	81359	3094489700	00	0.00	N	5	-250
157	20220523	37900	38100	38700	35050	144516	5396874400	00	0.00	N	5	-350
158	20220516	38250	36350	38700	35800	135008	5041684200	00	0.00	N	2	2100
159	20220509	36150	36750	37750	34550	133175	4779233150	00	0.00	N	5	-600
160	20220502	36750	37500	37950	35750	123697	4537429800	00	0.00	N	5	-750
161	20220425	37500	37000	38050	36000	129390	4797532000	00	0.00	N	2	450
162	20220418	37050	35550	37900	35200	164451	6052804100	00	0.00	N	2	1650
163	20220411	35400	35000	35650	33600	115972	4027036100	00	0.00	N	2	400
164	20220404	35000	35250	35250	33000	253176	8674566750	00	0.00	N	2	150
165	20220328	34850	35250	36800	34500	150665	5342697500	00	0.00	N	5	-600
166	20220321	35450	37900	39750	35100	294807	10954001750	00	0.00	N	5	-2850
167	20220314	38300	36050	38600	35550	225120	8354436800	00	0.00	N	2	2350
168	20220307	35950	37250	38250	35200	121701	4433992400	00	0.00	N	5	-1300
169	20220228	37250	35800	38200	35050	187503	6811058250	00	0.00	N	2	950
170	20220221	36300	37000	38300	35200	174599	6416833150	00	0.00	N	5	-750
171	20220214	37050	35400	37950	34600	181851	6591413500	00	0.00	N	2	1000
172	20220207	36050	39500	39950	34350	225808	8415815800	00	0.00	N	5	-3050
173	20220203	39100	41100	41100	38400	77605	3058730050	00	0.00	N	5	-800
174	20220124	39900	41300	41700	36600	386928	15039454650	00	0.00	N	5	-1300
175	20220117	41200	45100	47000	40350	627465	27217042550	00	0.00	N	5	-3900
176	20220110	45100	41550	45300	39550	308609	13257668350	00	0.00	N	2	3600
177	20220103	41500	40200	43250	40200	372686	15509317450	00	0.00	N	2	1500
178	20211227	40000	39000	41000	38400	268946	10566474450	00	0.00	N	2	1000
179	20211220	39000	42050	42550	38550	399374	16363683150	00	0.00	N	5	-3050
180	20211213	42050	46350	46800	39800	347817	14954851950	00	0.00	N	5	-4300
181	20211206	46350	44300	47150	43300	368942	16624508600	00	0.00	N	2	1700
182	20211129	44650	39900	45500	39800	423188	18012822600	00	0.00	N	2	2850
183	20211122	41800	41650	44000	40700	326783	13857661650	00	0.00	N	5	-200
184	20211115	42000	36650	42500	35500	509592	19892395850	00	0.00	N	2	5100
185	20211108	36900	37650	38900	35600	323445	12006204200	00	0.00	N	5	-750
186	20211101	37650	38650	39300	36600	298317	11228796550	00	0.00	N	5	-1000
187	20211025	38650	38200	40750	36700	429574	16389153850	00	0.00	N	2	450
188	20211018	38200	38800	39700	37000	242371	9279110700	00	0.00	N	5	-600
189	20211012	38800	36100	39150	35400	226991	8437876200	00	0.00	N	2	2350
190	20211005	36450	38800	39000	34700	591487	21725893300	00	0.00	N	5	-1950
191	20210927	38400	35750	42150	35450	762994	28294991850	00	0.00	N	2	2250
192	20210923	36150	37000	37000	35050	242605	8721434500	00	0.00	N	5	-850
193	20210913	37000	36900	37850	34950	469764	17062087650	00	0.00	N	2	100
194	20210906	36900	36250	38150	35400	272104	9928808200	00	0.00	N	2	900
195	20210830	36000	37450	39700	35500	384041	14291852500	00	0.00	N	5	-1350
196	20210823	37350	39550	42000	36000	1148925	43445640200	00	0.00	N	5	-2650
197	20210817	40000	39950	44300	36700	754952	29760281300	00	0.00	N	2	50
198	20210809	39950	42800	46000	39250	435550	18134558000	00	0.00	N	5	-2850
199	20210802	42800	39600	43600	38800	434400	18032731350	00	0.00	N	2	3150
200	20210726	39650	37500	41400	37100	537453	21106235750	00	0.00	N	2	1750
201	20210719	37900	33900	38400	33350	550940	19704950550	00	0.00	N	2	4050
202	20210712	33850	27650	34550	27300	844309	26578703150	00	0.00	N	2	6200