KissMeData/140670/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	16030	14750	17520	14700	4566614	75095062260	00	0.00	N	2	1330
3	20250507	14700	14450	15800	14360	935697	14264488430	00	0.00	N	2	380
4	20250428	14320	15090	15120	14070	412891	6029169720	00	0.00	N	5	-760
5	20250421	15080	15070	15590	14930	750839	11411268460	00	0.00	N	5	-130
6	20250414	15210	13890	17780	13750	9176458	152406001065	00	0.00	N	2	1410
7	20250407	13800	13100	13800	12100	591279	7642325805	00	0.00	N	2	40
8	20250331	13760	13550	15090	13160	882451	12358864430	00	0.00	N	5	-220
9	20250324	13980	15180	15490	13880	552158	8130558560	00	0.00	N	5	-1260
10	20250317	15240	17430	18010	15030	2356422	40115829160	00	0.00	N	5	-1680
11	20250310	16920	15010	17450	14160	1937797	31542138200	00	0.00	N	2	1920
12	20250304	15000	15000	15940	14700	654554	9970162555	00	0.00	N	5	-250
13	20250224	15250	17210	18150	15170	1783469	30047307910	00	0.00	N	5	-2570
14	20250217	17820	17500	19440	16760	6084263	111213031840	00	0.00	N	2	310
15	20250210	17510	17730	21350	16640	10915296	208242649760	00	0.00	N	2	320
16	20250203	17190	16080	18200	15760	8440945	144055976690	00	0.00	N	2	800
17	20250131	16390	15610	17110	15610	2816948	46615852820	00	0.00	N	2	860
18	20250120	15530	15060	16450	14250	4231455	65680896000	00	0.00	N	2	690
19	20250113	14840	15020	15900	14040	1842433	27565225830	00	0.00	N	5	-630
20	20250106	15470	15780	17300	14070	11407899	182928383960	00	0.00	N	5	-280
21	20241230	15750	11000	16800	10870	12310795	180362656940	00	0.00	N	2	4980
22	20241223	10770	10180	11390	10180	499978	5435209100	00	0.00	N	2	660
23	20241216	10110	10360	10870	10050	329458	3448448570	00	0.00	N	5	-90
24	20241209	10200	9710	10750	8910	487184	4805325410	00	0.00	N	2	160
25	20241202	10040	11260	11330	9620	534095	5575249770	00	0.00	N	5	-1230
26	20241125	11270	11040	11700	10900	715189	8081488370	00	0.00	N	2	390
27	20241118	10880	10560	11340	10280	1046260	11382379220	00	0.00	N	2	120
28	20241111	10760	10600	12280	9520	5155458	57763783190	00	0.00	N	2	80
29	20241104	10680	10160	10990	10140	218550	2301664810	00	0.00	N	2	530
30	20241028	10150	10230	10750	10000	177407	1835414770	00	0.00	N	5	-120
31	20241021	10270	10870	11440	10230	252072	2701613970	00	0.00	N	5	-640
32	20241014	10910	11950	12220	10900	268809	3110797720	00	0.00	N	5	-970
33	20241007	11880	11800	12900	11760	346117	4234800010	00	0.00	N	2	120
34	20240930	11760	12050	12350	11610	89217	1062475820	00	0.00	N	5	-290
35	20240923	12050	11610	12380	11500	180585	2165521680	00	0.00	N	2	440
36	20240919	11610	11700	11890	11400	64803	750964720	00	0.00	N	2	60
37	20240909	11550	10600	11950	10410	227569	2565745040	00	0.00	N	2	740
38	20240902	10810	12670	12790	10780	312832	3654280760	00	0.00	N	5	-1700
39	20240826	12510	13090	13090	12200	249901	3136319700	00	0.00	N	5	-380
40	20240819	12890	12880	13410	12540	441420	5749742820	00	0.00	N	2	70
41	20240812	12820	12300	12970	12300	329399	4172971680	00	0.00	N	2	630
42	20240805	12190	11770	12450	10160	750889	8573305190	00	0.00	N	2	20
43	20240729	12170	13790	13900	12040	642049	8266953570	00	0.00	N	5	-1650
44	20240722	13820	14200	16870	13500	3281601	51076765190	00	0.00	N	5	-430
45	20240715	14250	15640	15790	13770	482010	7143307270	00	0.00	N	5	-1620
46	20240708	15870	14590	16850	14580	1414705	22432484930	00	0.00	N	2	1240
47	20240701	14630	15180	15820	14290	774248	11577102340	00	0.00	N	5	-550
48	20240624	15180	16230	16300	15020	753893	11631829490	00	0.00	N	5	-1230
49	20240617	16410	18000	18300	16410	734964	12892507570	00	0.00	N	5	-1330
50	20240610	17740	17820	19200	17240	1339197	24367757270	00	0.00	N	5	-90
51	20240603	17830	17290	19570	17230	2042001	37830931130	00	0.00	N	2	760
52	20240527	17070	17500	18800	17030	894157	15973457790	00	0.00	N	5	-370
53	20240520	17440	17820	19630	17300	2222291	41367029850	00	0.00	N	5	-380
54	20240513	17820	18810	19950	17520	1590148	29350268900	00	0.00	N	5	-1190
55	20240507	19010	19920	21200	18630	4606446	92092978920	00	0.00	N	5	-930
56	20240429	19940	21550	21750	19410	5115704	104698214130	00	0.00	N	5	-2160
57	20240422	22100	16690	22700	16080	22568424	458517663010	00	0.00	N	2	5410
58	20240415	16690	18310	18340	16210	1813819	31366095460	00	0.00	N	5	-2150
59	20240408	18840	18480	20100	17010	5297836	99136832410	00	0.00	N	2	1000
60	20240401	17840	20800	22050	17600	3944732	77599072250	00	0.00	N	5	-3060
61	20240325	20900	23050	24500	20550	6447203	146758246300	00	0.00	N	5	-1950
62	20240318	22850	15610	24500	15430	30555366	631790759410	00	0.00	N	2	7280
63	20240311	15570	15060	16060	14790	796384	12386194460	00	0.00	N	2	520
64	20240304	15050	15960	16230	14550	892557	13759134260	00	0.00	N	5	-910
65	20240226	15960	16250	16860	15900	1090697	17879563300	00	0.00	N	5	-190
66	20240219	16150	16560	17570	15960	2269792	37796495660	00	0.00	N	5	-410
67	20240213	16560	15070	18580	14750	8344087	144408733560	00	0.00	N	2	1490
68	20240205	15070	14180	16600	13330	4296137	66514873550	00	0.00	N	2	900
69	20240129	14170	15770	15850	13600	943170	13564416840	00	0.00	N	5	-1600
70	20240122	15770	16250	16900	15410	1225048	19905687630	00	0.00	N	5	-420
71	20240115	16190	15800	17250	15800	4239068	69805733160	00	0.00	N	2	690
72	20240108	15500	15860	17100	15130	3670273	59075282900	00	0.00	N	5	-460
73	20240102	15960	14780	16260	14770	2084941	32327975200	00	0.00	N	2	1180
74	20231226	14780	14640	14960	14260	840439	12318094980	00	0.00	N	2	110
75	20231218	14670	13000	16920	12750	12181490	190753882990	00	0.00	N	2	2010
76	20231211	12660	12190	12680	11990	421158	5182605690	00	0.00	N	2	690
77	20231204	11970	12450	12470	11610	353735	4232598900	00	0.00	N	5	-540
78	20231127	12510	12710	13170	12220	964435	12215073810	00	0.00	N	5	-80
79	20231120	12590	11980	12620	11920	504742	6244365600	00	0.00	N	2	610
80	20231113	11980	12050	12730	11850	549004	6746095240	00	0.00	N	2	50
81	20231106	11930	12430	12840	11830	788226	9763627680	00	0.00	N	5	-330
82	20231030	12260	10570	12880	10420	2138401	25627500990	00	0.00	N	2	1920
83	20231023	10340	10500	11050	10140	447581	4734535450	00	0.00	N	5	-330
84	20231016	10670	12200	12360	10650	769650	8946957060	00	0.00	N	5	-1740
85	20231010	12410	12840	13240	12300	546251	6962388350	00	0.00	N	5	-440
86	20231004	12850	15220	15250	12590	924205	12506826760	00	0.00	N	5	-2370
87	20230925	15220	14890	15700	14160	888196	13215494210	00	0.00	N	2	330
88	20230918	14890	16540	17100	14390	2322589	36277672230	00	0.00	N	5	-1640
89	20230911	16530	18790	21800	16310	6901697	134593429340	00	0.00	N	5	-1820
90	20230904	18350	16640	21450	16600	11611044	218128670320	00	0.00	N	2	1480
91	20230828	16870	12500	18980	12400	15780936	258893648190	00	0.00	N	2	4630
92	20230821	12240	12640	12750	12000	276335	3420431360	00	0.00	N	5	-430
93	20230814	12670	13830	14100	12310	561300	7454400400	00	0.00	N	5	-1070
94	20230807	13740	13360	14690	13010	1709084	23508474540	00	0.00	N	2	470
95	20230731	13270	12590	13350	12200	524948	6775199600	00	0.00	N	2	840
96	20230724	12430	12980	13150	11530	543531	6641446500	00	0.00	N	5	-670
97	20230717	13100	13000	13620	12880	579844	7661108950	00	0.00	N	2	330
98	20230710	12770	12110	13660	11990	793165	10303731750	00	0.00	N	2	470
99	20230703	12300	12980	13370	12110	331884	4247780070	00	0.00	N	5	-640
100	20230626	12940	13380	13500	12550	326398	4246989400	00	0.00	N	5	-440
101	20230619	13380	13520	13950	12830	378900	5041517830	00	0.00	N	5	-150
102	20230612	13530	14100	14170	12950	465079	6302658800	00	0.00	N	5	-560
103	20230605	14090	14530	14740	14030	301118	4302637110	00	0.00	N	5	-450
104	20230530	14540	14500	14960	14420	259039	3799091100	00	0.00	N	2	220
105	20230522	14320	15220	15500	14290	435637	6509458770	00	0.00	N	5	-900
106	20230515	15220	14890	15480	14160	596545	8840014040	00	0.00	N	2	560
107	20230508	14660	15100	15270	14580	315950	4701715980	00	0.00	N	5	-200
108	20230502	14860	14280	15150	14280	252180	3747509150	00	0.00	N	2	580
109	20230424	14280	15200	15440	14070	585495	8601643680	00	0.00	N	5	-670
110	20230417	14950	16310	16440	14950	1046055	16421327340	00	0.00	N	5	-1360
111	20230410	16310	15230	16970	14940	1898089	30597507520	00	0.00	N	2	1120
112	20230403	15190	15950	16050	14730	1115355	17049471660	00	0.00	N	5	-810
113	20230327	16000	16820	17380	15840	1779932	29137287740	00	0.00	N	5	-820
114	20230320	16820	17090	18460	16070	5033552	86459384530	00	0.00	N	5	-80
115	20230313	16900	14800	18590	13250	6314299	103853246220	00	0.00	N	2	1950
116	20230306	14950	13940	16200	13810	3978502	59667676480	00	0.00	N	2	1070
117	20230227	13880	13050	14410	13050	754785	10410496930	00	0.00	N	2	830
118	20230220	13050	13120	13700	12820	573616	7627504350	00	0.00	N	5	-70
119	20230213	13120	13740	14190	13040	553417	7472148280	00	0.00	N	5	-600
120	20230206	13720	14530	14930	13650	974982	14000301670	00	0.00	N	5	-510
121	20230130	14230	14400	15180	13800	1638532	23842021060	00	0.00	N	2	30
122	20230125	14200	14530	15400	13670	1152567	16704873230	00	0.00	N	5	-150
123	20230116	14350	14200	14900	13750	1467358	20849371700	00	0.00	N	2	300
124	20230109	14050	13600	14450	13350	1691282	23497852400	00	0.00	N	2	800
125	20230102	13250	11750	13700	11150	2151293	27320232500	00	0.00	N	2	1450
126	20221226	11800	11850	12050	11550	208539	2459504700	00	0.00	N	5	-150
127	20221219	11950	12700	13200	11950	348284	4405215550	00	0.00	N	5	-750
128	20221212	12700	12300	13200	12000	484717	6146896850	00	0.00	N	2	400
129	20221205	12300	12900	13150	12100	271177	3386011200	00	0.00	N	5	-600
130	20221128	12900	13550	13600	12850	341688	4475331050	00	0.00	N	5	-700
131	20221121	13600	14000	14150	13450	601035	8300138650	00	0.00	N	5	-350
132	20221114	13950	13200	14150	12800	724446	9778765700	00	0.00	N	2	650
133	20221107	13300	12650	13650	12300	502021	6520259250	00	0.00	N	2	700
134	20221031	12600	12650	13550	12000	726009	9254995500	00	0.00	N	2	100
135	20221024	12500	12600	13000	12200	257929	3235553050	00	0.00	N	2	250
136	20221017	12250	12100	13150	12100	416012	5272552500	00	0.00	N	5	-250
137	20221011	12500	12450	13200	12050	397713	4985139200	00	0.00	N	5	-400
138	20221004	12900	12000	14050	11900	954586	12383747550	00	0.00	N	2	1150
139	20220926	11750	14100	14400	11550	1171152	15209828600	00	0.00	N	5	-2900
140	20220919	14650	15100	15450	14200	1208474	18069995300	00	0.00	N	5	-300
141	20220913	14950	13800	15400	13700	1038402	15178640000	00	0.00	N	2	1500
142	20220905	13450	13150	14450	12750	1038219	14030688300	00	0.00	N	2	300
143	20220829	13150	13700	14150	13050	698800	9600211550	00	0.00	N	5	-1350
144	20220822	14500	14850	15100	13950	818731	11898550700	00	0.00	N	5	-650
145	20220816	15150	16050	16250	14750	894255	13816985700	00	0.00	N	5	-800
146	20220808	15950	15850	16250	15050	1161798	18252886050	00	0.00	N	2	200
147	20220801	15750	14500	17550	14250	5859462	95997033800	00	0.00	N	2	1400
148	20220725	14350	13450	14500	13250	551008	7685485800	00	0.00	N	2	800
149	20220718	13550	13250	13850	13050	455377	6150608200	00	0.00	N	2	600
150	20220711	12950	13400	13800	12550	546028	7147094800	00	0.00	N	5	-400
151	20220704	13350	12950	13800	11800	780293	10050503100	00	0.00	N	2	600
152	20220627	12750	13350	14050	12600	759328	10227791450	00	0.00	N	5	-550
153	20220620	13300	15600	15650	12400	1625919	22331540450	00	0.00	N	5	-2250
154	20220613	15550	16300	16500	14900	1323908	21005459250	00	0.00	N	5	-1450
155	20220607	17000	18300	19100	16650	2355943	42820067600	00	0.00	N	5	-1050
156	20220530	18050	16300	18450	16250	2539244	44906011750	00	0.00	N	2	2000
157	20220523	16050	16600	17700	15750	2705902	45694495100	00	0.00	N	5	-300
158	20220516	16350	15300	17100	14800	2008110	31859131050	00	0.00	N	2	1350
159	20220509	15000	16600	16750	14250	1954680	29971415450	00	0.00	N	5	-1800
160	20220502	16800	16450	18000	16350	1662000	28844677900	00	0.00	N	2	50
161	20220425	16750	17050	19200	16200	6601938	117698486550	00	0.00	N	5	-950
162	20220418	17700	17450	18600	17100	2380967	42533870850	00	0.00	N	2	100
163	20220411	17600	18600	19000	16700	2491318	43720306550	00	0.00	N	5	-700
164	20220404	18300	19550	20500	18150	4259950	83412868450	00	0.00	N	5	-2050
165	20220328	20350	20300	22400	19300	16284163	330222043400	00	0.00	N	2	1450
166	20220321	18900	15100	18900	14200	7222278	123794755300	00	0.00	N	2	3950
167	20220314	14950	13600	15000	13200	2742747	39140784050	00	0.00	N	2	1400
168	20220307	13550	13700	13800	12950	850530	11422127750	00	0.00	N	5	-350
169	20220228	13900	14000	14500	13700	1242017	17567547100	00	0.00	N	5	-500
170	20220221	14400	13150	14450	12800	2379934	32653928400	00	0.00	N	2	950
171	20220214	13450	12100	14800	11900	3598800	48151381200	00	0.00	N	2	950
172	20220207	12500	13350	13900	12450	852032	11260510400	00	0.00	N	5	-850
173	20220203	13350	13300	13900	12700	941937	12544669850	00	0.00	N	2	350
174	20220124	13000	12700	13400	11350	2182620	27029823200	00	0.00	N	2	50
175	20220117	12950	13950	15950	12600	8557387	121413951600	00	0.00	N	5	-1300
176	20220110	14250	15500	15750	13800	2679730	39466853400	00	0.00	N	5	-1150
177	20220103	15400	14200	15800	13100	4546580	66507376400	00	0.00	N	2	1200
178	20211227	14200	12850	14250	12450	2265575	30210662950	00	0.00	N	2	1500
179	20211220	12700	12800	14100	12300	2470955	32241199700	00	0.00	N	5	-250
180	20211213	12950	11450	13100	11200	1727083	21331579700	00	0.00	N	2	1800
181	20211206	11150	11250	11450	10800	185639	2053343150	00	0.00	N	5	-100
182	20211129	11250	10750	11800	10250	426552	4649316300	00	0.00	N	3	0
183	20211122	11250	12100	12450	11100	515365	6027929500	00	0.00	N	5	-800
184	20211115	12050	13250	13300	11900	628347	7840709750	00	0.00	N	5	-1200
185	20211108	13250	13850	14450	12600	958247	12855736650	00	0.00	N	5	-600
186	20211101	13850	12600	14050	12100	2846804	37703988500	00	0.00	N	2	1450
187	20211025	12400	11750	12700	11500	566469	6917240300	00	0.00	N	2	600
188	20211018	11800	12050	12200	11550	282692	3339529100	00	0.00	N	5	-250
189	20211012	12050	11300	12600	10900	466052	5589910700	00	0.00	N	2	750
190	20211005	11300	11550	12100	10950	395351	4535754700	00	0.00	N	5	-500
191	20210927	11800	11850	12550	11350	636815	7590418300	00	0.00	N	5	-100
192	20210923	11900	11600	12300	11500	333952	3971204400	00	0.00	N	2	150
193	20210913	11750	11250	11800	10750	450469	5110351850	00	0.00	N	2	500
194	20210906	11250	10900	11550	10500	377226	4167235400	00	0.00	N	2	350
195	20210830	10900	10650	11000	10350	303630	3257181850	00	0.00	N	2	400
196	20210823	10500	9700	10650	9700	435561	4467051690	00	0.00	N	2	860
197	20210817	9640	11350	11350	9550	559172	5738344720	00	0.00	N	5	-1610
198	20210809	11250	11250	13000	11050	1968333	23311444700	00	0.00	N	3	0
199	20210802	11250	10900	11300	10750	172238	1896565750	00	0.00	N	2	250
200	20210726	11000	10450	11350	10450	403839	4429076050	00	0.00	N	2	300
201	20210719	10700	11650	11700	10500	499971	5462908450	00	0.00	N	5	-1050
202	20210712	11750	11500	12050	11200	392561	4571645950	00	0.00	N	2	250