KissMeData/161580/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	31100	31800	34750	30650	2288425	75076334000	00	0.00	N	5	-150
3	20250507	31250	30900	33900	30650	1149236	36985128250	00	0.00	N	2	600
4	20250428	30650	32300	32600	30100	1009588	31242262750	00	0.00	N	5	-1950
5	20250421	32600	31750	33850	31450	1371767	44437134850	00	0.00	N	2	500
6	20250414	32100	33500	33500	31350	1668212	54293351175	00	0.00	N	5	-500
7	20250407	32600	30400	32850	27850	2882731	86763262425	00	0.00	N	2	650
8	20250331	31950	33500	34400	30700	2633122	86271836975	00	0.00	N	5	-2600
9	20250324	34550	39000	41300	34450	4791397	180290399425	00	0.00	N	5	-4900
10	20250317	39450	44750	46350	39000	5639571	239005763450	00	0.00	N	5	-4700
11	20250310	44150	39150	48300	38550	16060558	708616693475	00	0.00	N	2	5200
12	20250304	38950	37200	42650	36550	9323381	371255164625	00	0.00	N	2	950
13	20250224	38000	43300	45500	37500	10591890	441157488850	00	0.00	N	5	-6650
14	20250217	44650	46300	53500	44300	21049077	1017383233650	00	0.00	N	5	-850
15	20250210	45500	43450	50800	42400	25311553	1165475590750	00	0.00	N	2	1100
16	20250203	44400	30400	44950	27550	28667213	1064214185300	00	0.00	N	2	13150
17	20250131	31250	29400	31850	29250	1861122	57540523600	00	0.00	N	5	-250
18	20250120	31500	30700	32450	29350	13120689	406924824200	00	0.00	N	2	450
19	20250113	31050	24300	33400	24150	29778513	858609207150	00	0.00	N	2	6450
20	20250106	24600	20650	26800	20400	23952948	584531906350	00	0.00	N	2	4150
21	20241230	20450	18280	20700	17970	1845246	36260831260	00	0.00	N	2	2120
22	20241223	18330	19420	20400	17910	2467955	47391420930	00	0.00	N	5	-910
23	20241216	19240	17960	21300	16990	11131335	218916998430	00	0.00	N	2	3240
24	20241209	16000	14410	16470	13600	1404444	20836862120	00	0.00	N	2	1040
25	20241202	14960	16010	16400	14210	1281056	19897508320	00	0.00	N	5	-1050
26	20241125	16010	17100	17800	16010	1486683	25267953270	00	0.00	N	5	-860
27	20241118	16870	17490	18640	16100	3401569	59359224670	00	0.00	N	5	-480
28	20241111	17350	19090	19190	15650	2946092	50032165870	00	0.00	N	5	-1770
29	20241104	19120	20000	21450	18810	2412109	48119120460	00	0.00	N	5	-850
30	20241028	19970	20150	22150	19850	2175239	45418685360	00	0.00	N	5	-530
31	20241021	20500	21900	23300	20500	4516183	99432063800	00	0.00	N	5	-1150
32	20241014	21650	20250	24600	20250	14419480	334038345000	00	0.00	N	2	1650
33	20241007	20000	20250	21400	19800	2685906	55570271430	00	0.00	N	3	0
34	20240930	20000	20150	21200	19350	2499656	51071809970	00	0.00	N	5	-400
35	20240923	20400	17750	21900	17610	8921128	180148077990	00	0.00	N	2	2400
36	20240919	18000	19430	19990	17920	2447917	46796957690	00	0.00	N	5	-1610
37	20240909	19610	13910	20500	13910	17258036	328594018660	00	0.00	N	2	5360
38	20240902	14250	16020	16590	13890	1293396	19616002260	00	0.00	N	5	-1900
39	20240826	16150	16880	16980	15250	1201172	19140980010	00	0.00	N	5	-580
40	20240819	16730	18010	18080	16070	1179295	20178243160	00	0.00	N	5	-1070
41	20240812	17800	16740	19700	16620	2664160	48346222780	00	0.00	N	2	1030
42	20240805	16770	16300	16940	13230	2496048	38175740070	00	0.00	N	5	-130
43	20240729	16900	16930	19000	16820	2820028	50597953250	00	0.00	N	2	140
44	20240722	16760	19400	19730	16680	2390151	43050354870	00	0.00	N	5	-2930
45	20240715	19690	21850	22050	18200	3204779	64103522940	00	0.00	N	5	-1910
46	20240708	21600	21950	24900	20650	11488689	267987012300	00	0.00	N	3	0
47	20240701	21600	20700	23900	20150	8357373	183444361450	00	0.00	N	2	900
48	20240624	20700	20900	21000	19900	2510656	51192648060	00	0.00	N	5	-350
49	20240617	21050	21250	23650	20600	5584476	125022861350	00	0.00	N	5	-350
50	20240610	21400	21950	23200	21050	4592027	102561495650	00	0.00	N	5	-650
51	20240603	22050	25250	25450	22000	4080749	94227777500	00	0.00	N	5	-2750
52	20240527	24800	26000	28150	24200	7979901	211231048450	00	0.00	N	5	-1400
53	20240520	26200	28100	29750	25200	10808906	293305779400	00	0.00	N	5	-1900
54	20240513	28100	29000	30300	27350	10779090	310924845100	00	0.00	N	5	-750
55	20240507	28850	31350	32850	28750	12588989	396198398850	00	0.00	N	5	-1650
56	20240429	30500	27750	33700	26650	31476673	969535212500	00	0.00	N	2	3600
57	20240422	26900	28750	32700	26100	23442683	688169313350	00	0.00	N	5	-2500
58	20240415	29400	24700	30950	24200	23726788	656205747100	00	0.00	N	2	4300
59	20240408	25100	35000	35700	24150	25936725	751325663050	00	0.00	N	5	-7750
60	20240401	32850	23000	37750	21550	89829244	2510255934300	00	0.00	N	2	12100
61	20240325	20750	15390	21500	14890	37515897	722019447780	00	0.00	N	2	5360
62	20240318	15390	17030	17300	14470	12951978	204882154470	00	0.00	N	5	-680
63	20240311	16070	12500	17380	12400	40203521	623904766990	00	0.00	N	2	3350
64	20240304	12720	13420	14200	12550	13981976	187916623990	00	0.00	N	5	-680
65	20240226	13400	12580	13910	12120	16231567	213971138460	00	0.00	N	2	650
66	20240219	12750	9850	13480	9680	35426847	427840328540	00	0.00	N	2	2900
67	20240213	9850	10280	11100	9770	4145529	42760212900	00	0.00	N	5	-300
68	20240205	10150	9950	10230	9350	2323317	22889765640	00	0.00	N	2	450
69	20240129	9700	8740	11000	8740	12631297	128127422370	00	0.00	N	2	1040
70	20240122	8660	9100	9140	8540	602394	5325025860	00	0.00	N	5	-410
71	20240115	9070	9270	9900	8950	1175726	10838403700	00	0.00	N	5	-100
72	20240108	9170	9570	9600	9110	803120	7484117270	00	0.00	N	5	-210
73	20240102	9380	9380	10440	8840	2628907	25280099440	00	0.00	N	3	0
74	20231226	9380	11100	11500	9320	2519843	26178505550	00	0.00	N	5	-1480
75	20231218	10860	9960	11220	9870	2127862	22967426160	00	0.00	N	2	900
76	20231211	9960	10060	10250	9860	689993	6939595460	00	0.00	N	5	-90
77	20231204	10050	10050	10080	9440	642822	6296094120	00	0.00	N	2	120
78	20231127	9930	10050	10200	9860	583014	5860317360	00	0.00	N	2	40
79	20231120	9890	9800	10300	9750	942405	9389670700	00	0.00	N	2	190
80	20231113	9700	8850	10200	8640	1154959	10963897260	00	0.00	N	2	700
81	20231106	9000	9400	9990	9000	677576	6482129510	00	0.00	N	5	-250
82	20231030	9250	8650	9450	8650	473389	4287900430	00	0.00	N	2	470
83	20231023	8780	8360	9160	8360	762453	6666866340	00	0.00	N	2	430
84	20231016	8350	9800	9800	8250	1216488	10926004090	00	0.00	N	5	-1560
85	20231010	9910	9880	10150	9550	514858	5089050110	00	0.00	N	2	30
86	20231004	9880	10180	10310	9500	635993	6282412970	00	0.00	N	5	-580
87	20230925	10460	11900	12120	10060	1191853	13011766810	00	0.00	N	5	-1480
88	20230918	11940	12450	12730	11560	3396480	41099907670	00	0.00	N	5	-400
89	20230911	12340	11650	13240	10520	13628846	167532455610	00	0.00	N	2	780
90	20230904	11560	9590	11890	9230	7644300	82355960970	00	0.00	N	2	1970
91	20230828	9590	9130	9790	8910	1432735	13518169950	00	0.00	N	2	490
92	20230821	9100	8750	9100	8540	1221643	10789641490	00	0.00	N	2	280
93	20230814	8820	8910	9180	8530	1376891	12180944140	00	0.00	N	5	-540
94	20230807	9360	10180	10200	9160	2029697	19376591940	00	0.00	N	5	-720
95	20230731	10080	10600	11440	10020	2736752	29146946440	00	0.00	N	5	-490
96	20230724	10570	12020	12060	9810	5559975	61179556980	00	0.00	N	5	-1540
97	20230717	12110	13150	14040	11870	17863798	229277295650	00	0.00	N	5	-3390
98	20230710	15500	15100	23300	14900	40682325	746765308740	00	0.00	N	2	890
99	20230703	14610	12250	15430	12240	17518741	249182700250	00	0.00	N	2	2190
100	20230626	12420	10320	12500	10170	4752529	55199165160	00	0.00	N	2	2080
101	20230619	10340	10490	10930	10270	1625377	17155771770	00	0.00	N	5	-60
102	20230612	10400	10210	10500	9970	2854465	29331606250	00	0.00	N	2	190
103	20230605	10210	10200	10600	10140	1812212	18736939300	00	0.00	N	2	60
104	20230530	10150	10140	12000	9930	7121006	78604224130	00	0.00	N	2	130
105	20230522	10020	10350	10350	9840	779326	7835727200	00	0.00	N	5	-440
106	20230515	10460	9800	10690	9500	1172408	11815488480	00	0.00	N	2	530
107	20230508	9930	9680	10370	9500	1276537	12678211960	00	0.00	N	2	470
108	20230502	9460	9400	10320	9390	1138587	11161289490	00	0.00	N	2	240
109	20230424	9220	9730	9740	8750	1076931	9858784050	00	0.00	N	5	-550
110	20230417	9770	10120	11140	9710	3973401	42109422390	00	0.00	N	5	-350
111	20230410	10120	9920	10320	9520	1442506	14265644370	00	0.00	N	2	280
112	20230403	9840	10560	11040	9400	2615757	26425699510	00	0.00	N	5	-680
113	20230327	10520	9550	11250	9320	3428899	35879613760	00	0.00	N	2	1060
114	20230320	9460	8850	9810	8620	1202496	11301617550	00	0.00	N	2	500
115	20230313	8960	9560	9700	8430	1424017	12853725370	00	0.00	N	5	-660
116	20230306	9620	9390	10630	9200	3953168	39351932270	00	0.00	N	2	520
117	20230227	9100	9170	9380	8490	1316874	11669895930	00	0.00	N	5	-230
118	20230220	9330	10040	10170	9160	1378037	13234863020	00	0.00	N	5	-710
119	20230213	10040	8300	10450	8100	3817650	35608234080	00	0.00	N	2	1550
120	20230206	8490	7500	8510	7430	1223603	9786061270	00	0.00	N	2	980
121	20230130	7510	7450	7580	7230	310088	2312675060	00	0.00	N	2	70
122	20230125	7440	7320	7520	7260	139074	1029022190	00	0.00	N	2	200
123	20230116	7240	7580	7580	7190	265575	1951294140	00	0.00	N	5	-300
124	20230109	7540	7200	8650	7180	3920317	31759369790	00	0.00	N	2	340
125	20230102	7200	7100	7220	6870	130677	921353360	00	0.00	N	2	200
126	20221226	7000	7100	7320	6760	208549	1458581390	00	0.00	N	5	-210
127	20221219	7210	7350	7750	7110	159734	1166776340	00	0.00	N	5	-180
128	20221212	7390	7300	7490	7220	86343	635229350	00	0.00	N	3	0
129	20221205	7390	7780	7890	7170	152463	1131284180	00	0.00	N	5	-390
130	20221128	7780	7540	8090	7290	675529	5264009360	00	0.00	N	2	240
131	20221121	7540	7310	8270	7130	1172771	9100644040	00	0.00	N	2	160
132	20221114	7380	7970	8400	7350	386811	3021079560	00	0.00	N	5	-590
133	20221107	7970	7780	8100	7750	152213	1199477560	00	0.00	N	2	190
134	20221031	7780	7790	7950	7330	277108	2101436980	00	0.00	N	2	60
135	20221024	7720	7750	8350	7430	370033	2950400820	00	0.00	N	2	150
136	20221017	7570	7060	7710	7050	171545	1277347600	00	0.00	N	2	270
137	20221011	7300	7200	7300	6950	160676	1139689740	00	0.00	N	5	-110
138	20221004	7410	7100	7680	7050	180676	1314809930	00	0.00	N	2	560
139	20220926	6850	7550	7750	6600	594717	4262385670	00	0.00	N	5	-810
140	20220919	7660	8500	8500	7560	162952	1290017000	00	0.00	N	5	-840
141	20220913	8500	8100	8770	8080	256784	2170689170	00	0.00	N	2	450
142	20220905	8050	8560	8620	7880	183423	1496148110	00	0.00	N	5	-520
143	20220829	8570	8510	9050	8400	251134	2188185180	00	0.00	N	5	-320
144	20220822	8890	8450	9150	8110	672316	5895918960	00	0.00	N	2	390
145	20220816	8500	8090	8710	7970	319628	2675342480	00	0.00	N	2	460
146	20220808	8040	7870	8060	7550	114223	894816790	00	0.00	N	2	170
147	20220801	7870	7300	7980	7180	135444	1030903180	00	0.00	N	2	570
148	20220725	7300	7110	7310	6950	83332	596800980	00	0.00	N	2	190
149	20220718	7110	6950	7170	6850	98895	696004130	00	0.00	N	2	240
150	20220711	6870	7010	7010	6590	102419	690165430	00	0.00	N	5	-80
151	20220704	6950	7000	7060	6650	140725	962655000	00	0.00	N	5	-50
152	20220627	7000	7280	8000	6980	225036	1675780190	00	0.00	N	5	-210
153	20220620	7210	8730	8790	6980	564562	4401789800	00	0.00	N	5	-1500
154	20220613	8710	8260	9360	7650	2583856	22371713360	00	0.00	N	2	430
155	20220607	8280	8420	8420	8170	89902	742849090	00	0.00	N	5	-120
156	20220530	8400	8440	8440	8300	94930	792481380	00	0.00	N	2	80
157	20220523	8320	8400	9200	8130	470293	4024425320	00	0.00	N	2	30
158	20220516	8290	8540	8620	8180	163859	1365451280	00	0.00	N	5	-350
159	20220509	8640	8850	8850	8300	141510	1206123620	00	0.00	N	5	-210
160	20220502	8850	9070	9070	8680	95605	843115180	00	0.00	N	5	-250
161	20220425	9100	8970	9100	8560	216188	1903574380	00	0.00	N	2	30
162	20220418	9070	9400	9450	8980	194093	1787350660	00	0.00	N	5	-250
163	20220411	9320	9580	9580	9170	136969	1279482090	00	0.00	N	5	-120
164	20220404	9440	9580	9730	9040	134221	1283215090	00	0.00	N	5	-230
165	20220328	9670	9480	9730	9310	193041	1835132320	00	0.00	N	2	190
166	20220321	9480	8900	10000	8830	842149	7955429670	00	0.00	N	2	650
167	20220314	8830	8860	8860	8310	123323	1063391960	00	0.00	N	2	230
168	20220307	8600	8830	8830	8400	60407	517619170	00	0.00	N	5	-230
169	20220228	8830	8640	8930	8300	72417	628458450	00	0.00	N	2	360
170	20220221	8470	8680	8930	8240	139150	1185495500	00	0.00	N	5	-470
171	20220214	8940	8770	9120	8100	223484	1925863220	00	0.00	N	5	-40
172	20220207	8980	9150	9350	8880	177775	1610597810	00	0.00	N	5	-110
173	20220203	9090	9200	9370	8950	100354	911842930	00	0.00	N	2	60
174	20220124	9030	9890	9890	8770	394515	3646938660	00	0.00	N	5	-890
175	20220117	9920	10950	11050	9910	454994	4665268550	00	0.00	N	5	-1030
176	20220110	10950	10750	11300	10300	854599	9364536250	00	0.00	N	2	250
177	20220103	10700	10000	10750	10000	436071	4574794100	00	0.00	N	2	650
178	20211227	10050	9960	10150	9910	155207	1549482130	00	0.00	N	2	50
179	20211220	10000	10050	10100	9790	206309	2051584200	00	0.00	N	5	-50
180	20211213	10050	10450	10500	9910	260478	2642136180	00	0.00	N	5	-350
181	20211206	10400	10400	10950	10200	332546	3485802200	00	0.00	N	5	-100
182	20211129	10500	10050	10550	9770	641349	6532294820	00	0.00	N	5	-150
183	20211122	10650	12600	12950	10300	1529720	18240383900	00	0.00	N	5	-1400
184	20211115	12050	11100	12250	10800	1455066	16836324200	00	0.00	N	2	950
185	20211108	11100	10000	11400	9890	724654	7784100930	00	0.00	N	2	1000
186	20211101	10100	10450	10800	9950	236436	2431590630	00	0.00	N	5	-350
187	20211025	10450	10400	10950	10150	330602	3491671750	00	0.00	N	5	-50
188	20211018	10500	10350	12150	10000	1728999	19180593800	00	0.00	N	2	200
189	20211012	10300	9450	10600	9030	396654	3949073970	00	0.00	N	2	850
190	20211005	9450	9890	9890	8750	418854	3824697510	00	0.00	N	5	-450
191	20210927	9900	10300	10550	9850	346673	3494475740	00	0.00	N	5	-350
192	20210923	10250	10500	10650	10150	210469	2180078500	00	0.00	N	5	-450
193	20210913	10700	10800	10900	10300	325235	3456044500	00	0.00	N	5	-100
194	20210906	10800	11050	11150	10700	293426	3200446850	00	0.00	N	5	-300
195	20210830	11100	10700	11300	10400	392055	4286602000	00	0.00	N	2	600
196	20210823	10500	10200	10800	10050	329776	3428693850	00	0.00	N	2	500
197	20210817	10000	11300	11300	9950	541883	5692677530	00	0.00	N	5	-1100
198	20210809	11100	11650	12300	11000	717077	8363252150	00	0.00	N	5	-550
199	20210802	11650	11350	11750	11200	301523	3456647850	00	0.00	N	2	250
200	20210726	11400	11900	11950	11200	385249	4429291350	00	0.00	N	5	-500
201	20210719	11900	12400	12550	11750	571431	6890639500	00	0.00	N	5	-500
202	20210712	12400	12450	12950	12200	634192	7940838000	00	0.00	N	5	-200