KissMeData/336260/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	18020	16060	18020	15990	1908325	32659846425	00	0.00	N	2	2010
3	20250507	16010	14980	16310	14950	936422	14836926270	00	0.00	N	2	1070
4	20250428	14940	15670	15670	14510	561174	8542743605	00	0.00	N	5	-570
5	20250421	15510	14420	16130	14110	1647621	25096632235	00	0.00	N	2	1200
6	20250414	14310	13880	14470	13790	546251	7712961330	00	0.00	N	2	440
7	20250407	13870	14000	14220	12670	782692	10528274050	00	0.00	N	5	-630
8	20250331	14500	14500	14740	12500	1273202	17430155385	00	0.00	N	5	-400
9	20250324	14900	15370	15540	14870	478802	7298467610	00	0.00	N	5	-500
10	20250317	15400	15920	16500	15380	901258	14301245765	00	0.00	N	5	-510
11	20250310	15910	15950	16130	15300	750320	11854777100	00	0.00	N	2	20
12	20250304	15890	16380	16540	15600	981621	15632415970	00	0.00	N	5	-650
13	20250224	16540	16300	17850	16230	1387463	23548012540	00	0.00	N	5	-90
14	20250217	16630	16130	17200	16010	1143882	19032057360	00	0.00	N	2	660
15	20250210	15970	15580	16270	15100	1386580	21565434240	00	0.00	N	2	120
16	20250203	15850	16020	16340	15550	933810	14893970040	00	0.00	N	5	-450
17	20250131	16300	16890	16890	16100	243665	3967233730	00	0.00	N	5	-420
18	20250120	16720	17280	18000	16520	1010131	17421014450	00	0.00	N	5	-560
19	20250113	17280	17050	17380	16600	699659	11918974830	00	0.00	N	2	200
20	20250106	17080	17230	17720	17010	730653	12609723880	00	0.00	N	5	-150
21	20241230	17230	15850	17750	15600	608152	10174908610	00	0.00	N	2	1350
22	20241223	15880	17300	17450	15600	682910	11223759520	00	0.00	N	5	-1270
23	20241216	17150	17210	17800	16550	918811	15838607070	00	0.00	N	2	100
24	20241209	17050	16100	17830	15630	1231984	20782502490	00	0.00	N	2	600
25	20241202	16450	18630	18770	15580	1495490	25270512500	00	0.00	N	5	-2010
26	20241125	18460	15140	18750	15140	3052398	53488044180	00	0.00	N	2	3460
27	20241118	15000	15670	16250	14810	1446959	22436244140	00	0.00	N	3	0
28	20241111	15000	16800	16840	14100	1805517	27442020740	00	0.00	N	5	-1840
29	20241104	16840	17160	18490	16260	1306385	22664873000	00	0.00	N	5	-310
30	20241028	17150	16920	18570	16760	1363419	24013841280	00	0.00	N	2	150
31	20241021	17000	17900	18110	16810	702723	12170345500	00	0.00	N	5	-830
32	20241014	17830	17680	18250	17580	688110	12294453210	00	0.00	N	2	20
33	20241007	17810	18110	18800	17750	546272	9979509600	00	0.00	N	5	-290
34	20240930	18100	19500	19570	18020	521118	9714257190	00	0.00	N	5	-1260
35	20240923	19360	19050	19440	18760	788252	15062896630	00	0.00	N	2	490
36	20240919	18870	18560	19100	18340	383874	7190436330	00	0.00	N	2	530
37	20240909	18340	16600	18510	16500	816797	14425137410	00	0.00	N	2	1220
38	20240902	17120	18790	19690	17070	1336364	24332924060	00	0.00	N	5	-1580
39	20240826	18700	18340	18780	18090	591186	10936624840	00	0.00	N	2	360
40	20240819	18340	18900	19000	18000	571859	10606801440	00	0.00	N	5	-550
41	20240812	18890	17830	19230	17830	721773	13467802630	00	0.00	N	2	890
42	20240805	18000	19300	19400	15600	1801473	31622637480	00	0.00	N	5	-1530
43	20240729	19530	19100	20350	19100	971649	19198317990	00	0.00	N	2	550
44	20240722	18980	19980	20200	18830	945590	18273364460	00	0.00	N	5	-980
45	20240715	19960	20800	20850	19400	1263908	25353200290	00	0.00	N	5	-990
46	20240708	20950	20200	21250	20150	1204173	24873506000	00	0.00	N	2	800
47	20240701	20150	20800	20950	19700	1646012	33297277010	00	0.00	N	5	-1000
48	20240624	21150	22300	23000	20700	1842484	40553493750	00	0.00	N	5	-1450
49	20240617	22600	22000	22700	21450	2266798	49939852500	00	0.00	N	2	600
50	20240610	22000	22500	24500	22000	4048385	93420980850	00	0.00	N	5	-500
51	20240603	22500	25150	25150	22350	3138685	73465383350	00	0.00	N	5	-2000
52	20240527	24500	26400	26750	23100	9520742	240279712850	00	0.00	N	5	-500
53	20240520	25000	21500	27300	20450	32179808	806296211250	00	0.00	N	2	3650
54	20240513	21350	20950	22600	20200	2277905	48914825450	00	0.00	N	2	300
55	20240507	21050	20100	21300	20050	1265904	26268879950	00	0.00	N	2	1150
56	20240429	19900	18100	21000	18100	2303640	45940329290	00	0.00	N	2	1910
57	20240422	17990	19040	19430	17920	924134	17057593250	00	0.00	N	5	-860
58	20240415	18850	19100	19630	17910	1340709	25193557950	00	0.00	N	5	-460
59	20240408	19310	19940	19960	19130	684410	13307359140	00	0.00	N	5	-390
60	20240401	19700	20750	21250	19550	966272	19680685370	00	0.00	N	5	-800
61	20240325	20500	20050	20950	19780	1194789	24313575620	00	0.00	N	2	450
62	20240318	20050	19930	20650	19320	1270512	25275379130	00	0.00	N	2	260
63	20240311	19790	19560	20250	19380	1232035	24399729740	00	0.00	N	2	230
64	20240304	19560	19950	20150	19020	1180590	23006689920	00	0.00	N	5	-290
65	20240226	19850	20400	20550	19720	724889	14541728570	00	0.00	N	5	-450
66	20240219	20300	21350	21500	20250	895767	18714714600	00	0.00	N	5	-1000
67	20240213	21300	21000	21800	20850	705294	14942933550	00	0.00	N	2	450
68	20240205	20850	21100	21100	20150	701904	14535527650	00	0.00	N	5	-100
69	20240129	20950	21550	21650	20000	1074599	22356417000	00	0.00	N	5	-450
70	20240122	21400	21350	22300	20700	991559	21258655150	00	0.00	N	2	550
71	20240115	20850	22450	23450	20550	1438004	31114473750	00	0.00	N	5	-1700
72	20240108	22550	22250	23750	22100	1364145	30994021600	00	0.00	N	5	-350
73	20240102	22900	23200	25000	22700	2092896	50028041250	00	0.00	N	5	-300
74	20231226	23200	22250	23550	21950	948460	21678756450	00	0.00	N	2	1050
75	20231218	22150	23000	23300	21800	1408738	31555781250	00	0.00	N	5	-400
76	20231211	22550	21250	23600	20700	2320351	51673515150	00	0.00	N	2	1050
77	20231204	21500	22950	23250	21200	1494816	33075058950	00	0.00	N	5	-1450
78	20231127	22950	22700	25500	22700	5274077	126731825350	00	0.00	N	2	400
79	20231120	22550	18900	22950	18900	3851239	81982358610	00	0.00	N	2	3670
80	20231113	18880	18520	20100	17980	1484128	28233622980	00	0.00	N	2	550
81	20231106	18330	18990	20150	18230	2081367	40089583140	00	0.00	N	2	690
82	20231030	17640	16190	17710	16050	1527172	25711668890	00	0.00	N	2	1190
83	20231023	16450	17850	17970	16310	1572619	26838566790	00	0.00	N	5	-1240
84	20231016	17690	18270	19160	17420	1777745	32352952990	00	0.00	N	5	-600
85	20231010	18290	18330	19140	17860	1859466	34402606000	00	0.00	N	5	-20
86	20231004	18310	19610	19610	18290	1757873	33068671990	00	0.00	N	5	-1840
87	20230925	20150	20250	20700	19380	968452	19491011430	00	0.00	N	5	-400
88	20230918	20550	23550	23650	20400	2071618	45023254100	00	0.00	N	5	-2950
89	20230911	23500	24050	25800	23150	1766246	42427936600	00	0.00	N	5	-500
90	20230904	24000	24050	24900	23250	1534207	37045989400	00	0.00	N	5	-200
91	20230828	24200	24500	25150	24150	1096164	26962906575	00	0.00	N	5	-150
92	20230821	24350	24000	24450	23600	880475	21184593050	00	0.00	N	2	200
93	20230814	24150	26500	26550	23700	1485725	36767358100	00	0.00	N	5	-2150
94	20230807	26300	26400	27400	25200	1533576	40002426500	00	0.00	N	5	-100
95	20230731	26400	26350	28050	26300	1889796	51228347250	00	0.00	N	2	650
96	20230724	25750	27350	27350	24200	2532167	65022214160	00	0.00	N	5	-1650
97	20230717	27400	28250	28400	27250	1333574	37036572050	00	0.00	N	5	-850
98	20230710	28250	27500	28750	27050	1371950	38290708100	00	0.00	N	2	1250
99	20230703	27000	28950	29050	26600	1905352	52325536050	00	0.00	N	5	-1700
100	20230626	28700	28900	29200	28250	984952	28222921550	00	0.00	N	5	-200
101	20230619	28900	30600	31400	28700	1581516	47608895350	00	0.00	N	5	-1700
102	20230612	30600	30400	31500	29500	1828098	55319816600	00	0.00	N	2	200
103	20230605	30400	31100	31400	30000	1107022	33833905600	00	0.00	N	5	-550
104	20230530	30950	30100	31200	30050	881993	26957229450	00	0.00	N	2	850
105	20230522	30100	31250	31600	30000	1069951	32907754950	00	0.00	N	5	-1150
106	20230515	31250	29400	31400	29200	1484203	45363183200	00	0.00	N	2	1850
107	20230508	29400	30500	30750	29350	859436	25723378400	00	0.00	N	5	-900
108	20230502	30300	29900	30350	29150	802137	23967600900	00	0.00	N	2	400
109	20230424	29900	33800	34450	29900	1778087	56285339000	00	0.00	N	5	-3450
110	20230417	33350	32700	34650	32000	2531363	84883494200	00	0.00	N	2	1000
111	20230410	32350	32000	32800	30550	1826369	58041434200	00	0.00	N	2	300
112	20230403	32050	33650	34500	31950	1676523	55457060050	00	0.00	N	5	-1500
113	20230327	33550	32600	34450	31950	1373870	45725165750	00	0.00	N	2	500
114	20230320	33050	33950	34350	32550	1414969	47081729250	00	0.00	N	5	-900
115	20230313	33950	36500	36550	33450	1923015	66407839050	00	0.00	N	5	-2400
116	20230306	36350	35800	37300	34950	2689627	97575953250	00	0.00	N	2	850
117	20230227	35500	34450	35800	33600	1227669	42439907150	00	0.00	N	2	750
118	20230220	34750	34500	36500	33750	1878627	66411015650	00	0.00	N	2	300
119	20230213	34450	34850	35400	33200	1658692	57016504650	00	0.00	N	5	-250
120	20230206	34700	34100	36050	32850	3515485	121781360000	00	0.00	N	2	500
121	20230130	34200	32800	35850	32450	2683301	91081974200	00	0.00	N	2	1250
122	20230125	32950	32300	34100	32000	1000391	33147022600	00	0.00	N	2	1000
123	20230116	31950	34450	35250	31500	2356186	78266868350	00	0.00	N	5	-1450
124	20230109	33400	30550	34100	30200	1776807	57858784250	00	0.00	N	2	3300
125	20230102	30100	29500	30450	28500	1016001	30037739650	00	0.00	N	2	750
126	20221226	29350	31350	31450	29200	1659731	50033195400	00	0.00	N	5	-1200
127	20221219	30550	32800	34350	30200	1774372	57392852150	00	0.00	N	5	-2000
128	20221212	32550	32850	35150	32050	1457527	48548427550	00	0.00	N	5	-550
129	20221205	33100	33600	34200	31350	1391180	45239302700	00	0.00	N	5	-500
130	20221128	33600	35600	35600	33300	1694107	57687868450	00	0.00	N	5	-2200
131	20221121	35800	37400	37450	34800	2321655	82839647850	00	0.00	N	5	-1100
132	20221114	36900	36600	37500	34850	3076401	112320200350	00	0.00	N	2	250
133	20221107	36650	31700	37200	31150	4639967	158790720100	00	0.00	N	2	5600
134	20221031	31050	26900	31400	26500	2978306	88223426150	00	0.00	N	2	4650
135	20221024	26400	26400	27350	25350	1257431	33143775300	00	0.00	N	2	700
136	20221017	25700	24300	27550	23650	2737307	70710779900	00	0.00	N	2	400
137	20221011	25300	29200	29450	24450	2174881	57029548700	00	0.00	N	5	-5100
138	20221004	30400	29200	31500	28800	1617932	48184738850	00	0.00	N	2	1800
139	20220926	28600	30000	30800	27900	1685686	49798122500	00	0.00	N	5	-2150
140	20220919	30750	33800	33900	30400	1498028	47539252450	00	0.00	N	5	-3450
141	20220913	34200	35000	35150	33150	1399229	47908370750	00	0.00	N	5	-100
142	20220905	34300	35100	35500	33500	1250753	43085576700	00	0.00	N	5	-1200
143	20220829	35500	38700	39450	35400	2931186	110451337900	00	0.00	N	5	-4550
144	20220822	40050	37400	40950	36050	3765702	145899866950	00	0.00	N	2	2250
145	20220816	37800	40400	41250	37750	3180747	126565817800	00	0.00	N	5	-2600
146	20220808	40400	35000	41200	34150	8987840	351114007950	00	0.00	N	2	7050
147	20220801	33350	33100	34250	32300	1427773	47305030150	00	0.00	N	2	450
148	20220725	32900	30100	33300	29850	1995124	63525951550	00	0.00	N	2	2900
149	20220718	30000	28150	30200	28100	989620	29193769150	00	0.00	N	2	2000
150	20220711	28000	30050	30550	27650	1451664	41709379150	00	0.00	N	5	-2000
151	20220704	30000	29250	30800	28250	1124376	33367574600	00	0.00	N	2	850
152	20220627	29150	28800	31900	28100	1996436	60009032150	00	0.00	N	2	700
153	20220620	28450	32150	32550	27350	2133145	62947605250	00	0.00	N	5	-3550
154	20220613	32000	36650	37200	30150	3408113	112471891138	00	0.00	N	5	-5800
155	20220607	37800	39600	40100	37000	1491154	57501949100	00	0.00	N	5	-1750
156	20220530	39550	38450	39700	37700	2464617	95549120000	00	0.00	N	2	2100
157	20220523	37450	37600	38900	36350	2234864	83368683300	00	0.00	N	3	0
158	20220516	37450	37300	37700	35400	2292600	84001323600	00	0.00	N	2	100
159	20220509	37350	39050	39900	36500	5369034	205026475650	00	0.00	N	5	-1800
160	20220502	39150	34250	40500	34050	6802342	259159535850	00	0.00	N	2	4300
161	20220425	34850	36100	39800	34050	4684565	169303573000	00	0.00	N	5	-1650
162	20220418	36500	38050	38050	36150	2443416	89912476650	00	0.00	N	5	-1750
163	20220411	38250	38850	40100	37650	1679989	64929631100	00	0.00	N	5	-550
164	20220404	38800	40200	41650	37600	2020693	80239282700	00	0.00	N	5	-1400
165	20220328	40200	40500	42050	40000	2185178	89344669800	00	0.00	N	5	-250
166	20220321	40450	40750	41250	40000	1105187	44736460150	00	0.00	N	5	-250
167	20220314	40700	40800	41300	39250	1456183	58421759100	00	0.00	N	5	-50
168	20220307	40750	38650	41400	38400	2075747	83277515550	00	0.00	N	2	1650
169	20220228	39100	37400	41400	37100	2821203	112080304350	00	0.00	N	2	2600
170	20220221	36500	36100	37150	34900	1513157	54722841850	00	0.00	N	5	-50
171	20220214	36550	34750	37000	33500	1860536	65768451750	00	0.00	N	2	850
172	20220207	35700	37000	38150	35400	1656805	60809471250	00	0.00	N	5	-1200
173	20220203	36900	35150	36950	34500	1075082	38686931600	00	0.00	N	2	2500
174	20220124	34400	40950	41300	32150	3955407	141250445400	00	0.00	N	5	-6700
175	20220117	41100	42100	42450	39650	1566800	64423501200	00	0.00	N	3	0
176	20220110	41100	44700	44750	41000	2904670	122908995450	00	0.00	N	5	-3600
177	20220103	44700	48050	48400	44050	2947561	135704972450	00	0.00	N	5	-3300
178	20211227	48000	51000	51500	47100	3267268	157661210450	00	0.00	N	5	-3000
179	20211220	51000	52100	53500	50500	3406208	176331332600	00	0.00	N	5	-1500
180	20211213	52500	47800	53000	47050	3760548	189290234600	00	0.00	N	2	4800
181	20211206	47700	46400	49150	45550	2250742	106904024250	00	0.00	N	2	900
182	20211129	46800	47000	50000	45750	3383583	161072003678	00	0.00	N	5	-1950
183	20211122	48750	52100	52900	48600	2647511	132846670050	00	0.00	N	5	-3350
184	20211115	52100	52000	54000	50600	3050109	159575448400	00	0.00	N	3	0
185	20211108	52100	54400	57000	51200	6075209	329735330400	00	0.00	N	5	-1800
186	20211101	53900	52000	55700	51400	4047008	217291912000	00	0.00	N	2	1700
187	20211025	52200	50400	55600	49800	9218890	493246064200	00	0.00	N	2	1600
188	20211018	50600	51100	52200	49700	2669080	135599377900	00	0.00	N	5	-400
189	20211012	51000	48400	52800	47500	3372338	171133258050	00	0.00	N	2	2350
190	20211005	48650	48750	49750	46100	2517456	120791645200	00	0.00	N	5	-1100
191	20210927	49750	49150	53600	49150	4930300	253789317700	00	0.00	N	2	700
192	20210923	49050	49500	50700	49000	1133454	56446248500	00	0.00	N	5	-1450
193	20210913	50500	49800	52800	48950	3639691	184788345450	00	0.00	N	2	200
194	20210906	50300	53300	54300	50300	5871194	307048245400	00	0.00	N	5	-2300
195	20210830	52600	52700	55700	51300	10308629	553239694200	00	0.00	N	2	900
196	20210823	51700	44450	52300	43300	6513651	319260510400	00	0.00	N	2	7350
197	20210817	44350	48150	48400	44150	2942121	136156611450	00	0.00	N	5	-4050
198	20210809	48400	50000	51100	47800	2630986	130839456350	00	0.00	N	5	-1550
199	20210802	49950	49100	51400	48450	2211381	109528074250	00	0.00	N	2	900
200	20210726	49050	49800	50500	48200	3255121	160577121450	00	0.00	N	5	-750
201	20210719	49800	47900	54000	47150	11343280	584356359250	00	0.00	N	2	1750
202	20210712	48050	46200	49050	46200	2612533	125051576950	00	0.00	N	2	2050