KissMeData/285490/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	17240	17940	18080	16990	552688	9634499835	00	0.00	N	5	-1120
3	20250507	18360	18410	19000	18000	327745	6061856555	00	0.00	N	2	130
4	20250428	18230	19960	21000	18120	833206	16019850030	00	0.00	N	5	-1730
5	20250421	19960	22950	24950	19540	2765593	59863488275	00	0.00	N	5	-2540
6	20250414	22500	21550	27800	21300	11162317	276621830175	00	0.00	N	2	3150
7	20250407	19350	16480	25000	15900	10250839	221710322810	00	0.00	N	2	3950
8	20250331	15400	16200	17350	14330	653765	10403038165	00	0.00	N	5	-1180
9	20250324	16580	14360	18890	14080	1901678	33846079080	00	0.00	N	2	2220
10	20250317	14360	15540	15900	14210	89011	1342938405	00	0.00	N	5	-1180
11	20250310	15540	14920	15740	14340	82019	1232049035	00	0.00	N	2	540
12	20250304	15000	16890	18240	14600	183815	3034122965	00	0.00	N	5	-1890
13	20250224	16890	18280	18360	16830	172199	3002810950	00	0.00	N	5	-1510
14	20250217	18400	19490	19700	18120	272476	5161276510	00	0.00	N	5	-1060
15	20250210	19460	19810	20350	18750	276598	5480522750	00	0.00	N	5	-520
16	20250203	19980	19610	20450	18990	391178	7732533500	00	0.00	N	2	680
17	20250131	19300	19080	19300	18500	40580	772385380	00	0.00	N	5	-90
18	20250120	19390	17490	19490	17010	369939	6816544680	00	0.00	N	2	1890
19	20250113	17500	18000	18190	16800	299319	5248696420	00	0.00	N	5	-470
20	20250106	17970	15150	18070	14800	319359	5347430770	00	0.00	N	2	2970
21	20241230	15000	14680	15150	14210	96267	1417312430	00	0.00	N	2	160
22	20241223	14840	15750	15870	14410	163100	2486345670	00	0.00	N	5	-1050
23	20241216	15890	15210	15920	14730	296122	4561375750	00	0.00	N	2	890
24	20241209	15000	11700	15110	10660	844888	11848487380	00	0.00	N	2	3270
25	20241202	11730	13320	13560	11250	309219	3905111850	00	0.00	N	5	-1670
26	20241125	13400	11600	13900	11440	365147	4783191590	00	0.00	N	2	1770
27	20241118	11630	11200	12040	10840	152035	1751343990	00	0.00	N	2	230
28	20241111	11400	11730	12490	10160	485300	5511878660	00	0.00	N	5	-590
29	20241104	11990	11800	12380	11760	42907	517677880	00	0.00	N	2	200
30	20241028	11790	11460	12030	11460	33576	396644120	00	0.00	N	2	260
31	20241021	11530	11910	12110	11510	36590	428305840	00	0.00	N	5	-490
32	20241014	12020	12850	12860	11940	41853	516185310	00	0.00	N	5	-830
33	20241007	12850	12760	13110	12600	38111	491047180	00	0.00	N	2	100
34	20240930	12750	12950	13000	11940	25117	318623010	00	0.00	N	5	-200
35	20240923	12950	12320	13110	12320	55741	713638490	00	0.00	N	2	630
36	20240919	12320	12250	12840	12180	16482	204281800	00	0.00	N	2	140
37	20240909	12180	11360	12500	11190	75995	885210610	00	0.00	N	2	420
38	20240902	11760	12660	13120	11730	92829	1144193620	00	0.00	N	5	-1020
39	20240826	12780	13190	13190	12350	62979	794841460	00	0.00	N	5	-220
40	20240819	13000	13760	13970	12730	71051	946163180	00	0.00	N	5	-760
41	20240812	13760	13240	14010	13200	77246	1052320000	00	0.00	N	2	550
42	20240805	13210	13960	14000	11600	202690	2590811470	00	0.00	N	5	-950
43	20240729	14160	15310	15590	14100	161404	2398896090	00	0.00	N	5	-1150
44	20240722	15310	16700	16920	15100	168645	2647319960	00	0.00	N	5	-1390
45	20240715	16700	17800	17990	16300	137192	2361574400	00	0.00	N	5	-1030
46	20240708	17730	17700	18000	17590	45727	814075560	00	0.00	N	2	40
47	20240701	17690	18010	18130	17600	45023	802471800	00	0.00	N	5	-320
48	20240624	18010	18830	19180	18010	53749	987198470	00	0.00	N	5	-820
49	20240617	18830	18670	19300	18300	80997	1515496850	00	0.00	N	2	220
50	20240610	18610	18610	19300	18500	77828	1469739690	00	0.00	N	5	-180
51	20240603	18790	19140	19490	18610	77052	1456802660	00	0.00	N	5	-350
52	20240527	19140	20150	20450	19000	69232	1358987360	00	0.00	N	5	-960
53	20240520	20100	20900	21800	20100	248435	5193762800	00	0.00	N	5	-800
54	20240513	20900	20900	21600	20500	136716	2878304750	00	0.00	N	2	50
55	20240507	20850	21200	21400	20550	99385	2081770650	00	0.00	N	5	-400
56	20240429	21250	20150	21400	20100	142595	2964915900	00	0.00	N	2	1100
57	20240422	20150	18910	20400	18910	166815	3254193190	00	0.00	N	2	1220
58	20240415	18930	18210	19320	17540	233711	4315815510	00	0.00	N	2	380
59	20240408	18550	18990	19000	18340	81636	1521848050	00	0.00	N	5	-390
60	20240401	18940	20000	21000	18750	214319	4210956530	00	0.00	N	5	-1060
61	20240325	20000	20550	20750	19950	151704	3084125660	00	0.00	N	5	-600
62	20240318	20600	20500	20950	20350	107768	2225300400	00	0.00	N	2	100
63	20240311	20500	20550	21050	20150	135698	2794482200	00	0.00	N	5	-50
64	20240304	20550	20850	21300	19970	249294	5091718880	00	0.00	N	5	-300
65	20240226	20850	23000	23000	20500	195568	4206805150	00	0.00	N	5	-1900
66	20240219	22750	22550	22950	22000	144734	3258616050	00	0.00	N	2	50
67	20240213	22700	22250	23250	22050	149133	3387142750	00	0.00	N	2	650
68	20240205	22050	22350	22500	21700	84513	1857594700	00	0.00	N	5	-200
69	20240129	22250	23850	23850	21600	160382	3622315800	00	0.00	N	5	-1550
70	20240122	23800	24200	25200	23150	228808	5539631650	00	0.00	N	5	-200
71	20240115	24000	24300	24900	23250	190667	4579384850	00	0.00	N	5	-250
72	20240108	24250	24700	25250	24000	179711	4421655200	00	0.00	N	5	-150
73	20240102	24400	24050	25600	24050	270606	6665443700	00	0.00	N	2	450
74	20231226	23950	24100	24100	23150	151171	3553452900	00	0.00	N	5	-50
75	20231218	24000	24100	25400	23500	449970	10993589100	00	0.00	N	3	0
76	20231211	24000	23150	24950	23100	259099	6184127450	00	0.00	N	2	850
77	20231204	23150	23650	24300	22750	214140	5010619600	00	0.00	N	5	-350
78	20231127	23500	24600	27500	23350	699869	17682550900	00	0.00	N	5	-1150
79	20231120	24650	24450	25400	24250	154208	3839157350	00	0.00	N	2	150
80	20231113	24500	23850	25700	23100	230456	5652427800	00	0.00	N	2	700
81	20231106	23800	24550	26300	23000	310323	7699970950	00	0.00	N	5	-350
82	20231030	24150	23650	24400	22250	229904	5345238350	00	0.00	N	5	-150
83	20231023	24300	23550	28500	23100	620861	15562219800	00	0.00	N	2	250
84	20231016	24050	25750	28300	23050	340408	8760545300	00	0.00	N	5	-2150
85	20231010	26200	25950	26650	25200	91642	2394620350	00	0.00	N	2	450
86	20231004	25750	26100	26200	24200	146938	3727826900	00	0.00	N	5	-600
87	20230925	26350	26800	27150	25800	100095	2639507700	00	0.00	N	5	-650
88	20230918	27000	28500	29800	26700	251725	7055854000	00	0.00	N	5	-1750
89	20230911	28750	30300	30400	27800	242437	7034142300	00	0.00	N	5	-1050
90	20230904	29800	31000	31000	28600	314677	9315005150	00	0.00	N	5	-950
91	20230828	30750	31950	32250	30250	493108	15240663750	00	0.00	N	5	-750
92	20230821	31500	29900	33350	29900	655438	20629590700	00	0.00	N	2	1300
93	20230814	30200	32200	32950	29500	477822	14813283200	00	0.00	N	5	-2000
94	20230807	32200	32000	33850	30550	440729	14126135600	00	0.00	N	5	-200
95	20230731	32400	33500	38550	31500	1694019	59148238250	00	0.00	N	5	-950
96	20230724	33350	35500	35500	31550	430808	14400458650	00	0.00	N	5	-1900
97	20230717	35250	34000	37650	33200	535417	18995401000	00	0.00	N	2	1650
98	20230710	33600	35900	36450	33400	577500	20050007600	00	0.00	N	5	-1900
99	20230703	35500	38750	39850	35100	933648	35454721650	00	0.00	N	5	-2300
100	20230626	37800	36450	39950	35050	1392780	52895881900	00	0.00	N	2	1800
101	20230619	36000	34200	38400	33350	1179980	42048823100	00	0.00	N	2	1700
102	20230612	34300	33800	37600	33200	1511604	53180671850	00	0.00	N	2	550
103	20230605	33750	30950	33900	30350	922189	29742498750	00	0.00	N	2	2800
104	20230530	30950	29050	31800	28300	728467	22087464850	00	0.00	N	2	2400
105	20230522	28550	30000	30900	28350	326926	9678574650	00	0.00	N	5	-1350
106	20230515	29900	28150	30250	26900	486241	13882664850	00	0.00	N	2	1300
107	20230508	28600	30350	30950	27800	717921	21172076800	00	0.00	N	5	-1750
108	20230502	30350	29800	35900	29400	4190869	139521087700	00	0.00	N	2	500
109	20230424	29850	30200	36600	28600	5959852	194060062850	00	0.00	N	2	300
110	20230417	29550	32150	36350	29550	3480874	116840507600	00	0.00	N	5	-2350
111	20230410	31900	28400	38300	27550	8736741	292792151000	00	0.00	N	2	5150
112	20230403	26750	24750	30500	23450	2008932	55578978250	00	0.00	N	2	2000
113	20230327	24750	24400	25600	23850	162856	4010476650	00	0.00	N	2	250
114	20230320	24500	23800	24750	22550	259592	6135784200	00	0.00	N	2	700
115	20230313	23800	24150	24700	22400	193403	4555654350	00	0.00	N	5	-400
116	20230306	24200	25700	26800	23950	157412	4001280200	00	0.00	N	5	-1650
117	20230227	25850	26100	27350	25500	124502	3258833550	00	0.00	N	5	-750
118	20230220	26600	27400	28550	25800	344153	9331231400	00	0.00	N	5	-950
119	20230213	27550	26350	31400	25450	946143	27162481650	00	0.00	N	2	1200
120	20230206	26350	24550	28300	24350	1054343	27901922800	00	0.00	N	2	2050
121	20230130	24300	23000	24800	22500	240982	5776644700	00	0.00	N	2	1200
122	20230125	23100	22200	23400	22200	67214	1535462800	00	0.00	N	2	950
123	20230116	22150	22750	23000	21800	99516	2221066800	00	0.00	N	5	-550
124	20230109	22700	22250	23950	21700	194294	4455715300	00	0.00	N	2	750
125	20230102	21950	20500	22150	19550	207790	4352290200	00	0.00	N	2	1450
126	20221226	20500	21000	22250	20500	209108	4460771600	00	0.00	N	5	-700
127	20221219	21200	23250	24450	21050	246842	5624994950	00	0.00	N	5	-2050
128	20221212	23250	23400	23450	21900	171723	3887734550	00	0.00	N	2	50
129	20221205	23200	22050	24700	21250	343447	7977993400	00	0.00	N	2	1200
130	20221128	22000	21600	22750	20500	225176	4901248650	00	0.00	N	2	500
131	20221121	21500	20750	21800	20100	151272	3157239900	00	0.00	N	2	800
132	20221114	20700	20900	24200	20650	583230	13055035300	00	0.00	N	5	-100
133	20221107	20800	19500	21200	19250	112580	2290900250	00	0.00	N	2	1500
134	20221031	19300	19400	19750	18750	74016	1422359000	00	0.00	N	2	250
135	20221024	19050	20250	20250	19000	85201	1655607150	00	0.00	N	5	-450
136	20221017	19500	19000	21250	18800	240352	4872598700	00	0.00	N	2	250
137	20221011	19250	19750	20500	18050	367540	6957859650	00	0.00	N	5	-450
138	20221004	19700	19400	20850	19200	136330	2712195450	00	0.00	N	2	600
139	20220926	19100	22100	22350	18450	428962	8692165300	00	0.00	N	5	-3650
140	20220919	22750	26300	26300	22600	269788	6478412050	00	0.00	N	5	-3350
141	20220913	26100	27600	28150	26000	92444	2494767550	00	0.00	N	5	-1150
142	20220905	27250	28100	29000	27150	95257	2653388550	00	0.00	N	5	-1450
143	20220829	28700	29000	29850	28150	135110	3937756150	00	0.00	N	5	-1350
144	20220822	30050	30050	31000	29350	138540	4160450950	00	0.00	N	5	-350
145	20220816	30400	32650	32800	30300	159852	5019914050	00	0.00	N	5	-2100
146	20220808	32500	32850	33150	31950	130539	4248985150	00	0.00	N	5	-200
147	20220801	32700	32450	37450	32400	694656	24111835500	00	0.00	N	2	250
148	20220725	32450	32700	33250	31900	92136	2999156950	00	0.00	N	5	-450
149	20220718	32900	30150	33700	30000	117236	3741042300	00	0.00	N	2	2900
150	20220711	30000	31950	32100	29550	96587	2941683300	00	0.00	N	5	-1850
151	20220704	31850	31500	32100	30200	122555	3810739350	00	0.00	N	2	350
152	20220627	31500	31300	34200	31100	169578	5551653750	00	0.00	N	2	300
153	20220620	31200	31750	33600	29100	384333	11830457250	00	0.00	N	5	-400
154	20220613	31600	34100	35000	30950	253565	8390401300	00	0.00	N	5	-3600
155	20220607	35200	36750	36750	35050	92394	3298018650	00	0.00	N	5	-1300
156	20220530	36500	35750	37100	35300	122155	4434064300	00	0.00	N	2	1450
157	20220523	35050	37600	37900	34850	206393	7408978250	00	0.00	N	5	-2550
158	20220516	37600	39550	40250	36400	354458	13442633950	00	0.00	N	5	-1350
159	20220509	38950	37550	40150	34200	338762	12693503650	00	0.00	N	2	1150
160	20220502	37800	38000	39150	37550	87169	3340272450	00	0.00	N	5	-800
161	20220425	38600	38250	39500	37250	231851	8911498100	00	0.00	N	5	-1200
162	20220418	39800	40300	41550	39250	263458	10597839150	00	0.00	N	5	-600
163	20220411	40400	38300	41900	38300	566613	23038408050	00	0.00	N	2	1600
164	20220404	38800	39400	39750	37050	219215	8371229100	00	0.00	N	5	-300
165	20220328	39100	37500	39950	37300	193331	7459267850	00	0.00	N	2	1350
166	20220321	37750	36450	38400	35550	183414	6786010250	00	0.00	N	2	1450
167	20220314	36300	36350	36400	32500	248205	8688316000	00	0.00	N	5	-50
168	20220307	36350	36500	36750	35000	186458	6692198450	00	0.00	N	5	-1050
169	20220228	37400	37650	39000	37200	153093	5855656150	00	0.00	N	5	-300
170	20220221	37700	38050	38050	35950	174242	6438873800	00	0.00	N	5	-350
171	20220214	38050	37000	38700	35000	381992	13972901150	00	0.00	N	2	450
172	20220207	37600	40550	41000	37600	370713	14512010600	00	0.00	N	5	-2950
173	20220203	40550	41950	41950	40300	142996	5839372850	00	0.00	N	5	-650
174	20220124	41200	40900	43750	40200	774638	32373281450	00	0.00	N	2	300
175	20220117	40900	41700	43550	39300	538883	22357914700	00	0.00	N	5	-800
176	20220110	41700	41950	43700	40950	684495	29190197300	00	0.00	N	5	-250
177	20220103	41950	42600	42850	40300	630279	26226567500	00	0.00	N	5	-250
178	20211227	42200	38536	43600	38154	1150543	47574844750	00	0.00	N	2	4237
179	20211220	37963	37916	39156	36676	321613	12175388750	00	0.00	N	2	47
180	20211213	37916	39108	39299	35769	408692	15403677600	00	0.00	N	5	-1192
181	20211206	39108	36819	40539	36246	698255	27322039100	00	0.00	N	2	2003
182	20211129	37105	35102	37725	32908	529682	18751206150	00	0.00	N	2	859
183	20211122	36246	39489	41445	35960	923283	36080215600	00	0.00	N	5	-3243
184	20211115	39489	35722	40729	33194	1195090	45290411800	00	0.00	N	2	3815
185	20211108	35674	33480	35960	32431	442596	15227462150	00	0.00	N	2	2385
186	20211101	33289	30714	33289	29951	265215	8462775100	00	0.00	N	2	2909
187	20211025	30380	30809	31811	29140	128918	3976968950	00	0.00	N	5	-763
188	20211018	31143	31382	32192	30857	155678	4920041100	00	0.00	N	5	-286
189	20211012	31429	29855	31429	29092	107421	3255401450	00	0.00	N	2	1574
190	20211005	29855	30475	30952	28806	126513	3775098350	00	0.00	N	5	-716
191	20210927	30571	29092	31620	28854	305139	9296918150	00	0.00	N	2	1479
192	20210923	29092	30762	30762	28902	150320	4451010650	00	0.00	N	5	-1813
193	20210913	30905	31811	32002	30857	185025	5814903850	00	0.00	N	5	-906
194	20210906	31811	33480	33671	31525	221500	7165102600	00	0.00	N	5	-1621
195	20210830	33432	33432	34148	31954	294977	9702355700	00	0.00	N	2	620
196	20210823	32812	33146	35102	32526	274603	9194046800	00	0.00	N	2	47
197	20210817	32765	34816	34816	31525	260653	8574460400	00	0.00	N	5	-2194
198	20210809	34959	37105	38631	33146	483057	17516745000	00	0.00	N	5	-2050
199	20210802	37009	35245	37486	34625	205286	7384655650	00	0.00	N	2	1764
200	20210726	35245	36819	37296	35054	139362	5000385100	00	0.00	N	5	-1574
201	20210719	36819	37057	37296	35579	235837	8561871450	00	0.00	N	5	-238
202	20210712	37057	36676	37677	36246	174593	6428953500	00	0.00	N	2	715