KissMeData/361390/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	16970	18430	18450	16590	186806	3239066735	00	0.00	N	5	-770
3	20250507	17740	16720	18310	16400	189194	3313756045	00	0.00	N	2	1120
4	20250428	16620	16460	16990	16290	123872	2057208125	00	0.00	N	2	140
5	20250421	16480	16710	16800	16150	157089	2573706115	00	0.00	N	2	90
6	20250414	16390	15400	16820	15400	137016	2226901705	00	0.00	N	2	990
7	20250407	15400	15020	15450	13000	232729	3312475040	00	0.00	N	2	170
8	20250331	15230	15660	15870	14720	197808	3031199220	00	0.00	N	5	-420
9	20250324	15650	17540	17800	15520	485854	8077852660	00	0.00	N	5	-2180
10	20250317	17830	19200	20000	17300	675169	12736975000	00	0.00	N	5	-1270
11	20250310	19100	18620	19500	18100	642769	12173318995	00	0.00	N	2	300
12	20250304	18800	18060	19820	17680	768288	14510270135	00	0.00	N	2	940
13	20250224	17860	18610	19980	17260	1301608	24282724940	00	0.00	N	5	-420
14	20250217	18280	18300	18750	17270	768115	13913633050	00	0.00	N	2	20
15	20250210	18260	15400	20150	15040	2814317	51185429750	00	0.00	N	2	2860
16	20250203	15400	14720	16200	14230	404813	6213469450	00	0.00	N	2	490
17	20250131	14910	15900	15900	14800	117712	1779536200	00	0.00	N	5	-1000
18	20250120	15910	15170	17040	14940	893134	14450771490	00	0.00	N	2	680
19	20250113	15230	16380	17080	14820	859891	13694069500	00	0.00	N	5	-560
20	20250106	15790	14960	16100	14610	559451	8529570910	00	0.00	N	2	860
21	20241230	14930	14100	16240	13590	2204565	33452954360	00	0.00	N	2	1860
22	20241223	13070	13310	14430	12330	112904	1523028660	00	0.00	N	5	-160
23	20241216	13230	14290	14430	13200	155264	2155579370	00	0.00	N	5	-990
24	20241209	14220	12870	14220	12060	410030	5321196260	00	0.00	N	2	800
25	20241202	13420	15830	16390	12950	707196	10534739060	00	0.00	N	5	-2290
26	20241125	15710	17150	17290	15460	669461	10943065040	00	0.00	N	5	-1300
27	20241118	17010	21650	22350	16580	1833010	35720160820	00	0.00	N	5	-4590
28	20241111	21600	18710	22600	18710	6023400	124815438110	00	0.00	N	2	3090
29	20241104	18510	16000	25000	16000	3901938	78993963290	00	0.00	N	2	2510
30	20241028	16000	15400	16700	15010	306978	4967475820	00	0.00	N	2	600
31	20241021	15400	14990	15930	14540	125545	1922372820	00	0.00	N	2	540
32	20241014	14860	13110	15530	12850	231231	3369415990	00	0.00	N	2	1920
33	20241007	12940	12930	13350	12720	33244	435795720	00	0.00	N	2	40
34	20240930	12900	13240	13420	12620	20965	271088110	00	0.00	N	5	-350
35	20240923	13250	13000	13560	12890	78380	1040256020	00	0.00	N	2	330
36	20240919	12920	12140	13080	11940	55965	699374750	00	0.00	N	2	980
37	20240909	11940	11880	12470	11290	125373	1473200700	00	0.00	N	5	-370
38	20240902	12310	13730	13920	12090	115409	1486904030	00	0.00	N	5	-1540
39	20240826	13850	14510	14860	13670	59281	832158890	00	0.00	N	5	-650
40	20240819	14500	14890	15260	14400	74696	1102463690	00	0.00	N	5	-290
41	20240812	14790	14690	15830	14500	128601	1932288560	00	0.00	N	2	130
42	20240805	14660	15370	15600	12550	251592	3538472410	00	0.00	N	5	-990
43	20240729	15650	16680	16770	15650	140079	2260365450	00	0.00	N	5	-860
44	20240722	16510	16460	16800	15820	138440	2268444470	00	0.00	N	2	260
45	20240715	16250	15900	17000	15900	211753	3483690810	00	0.00	N	2	360
46	20240708	15890	15820	16200	15690	84576	1350701950	00	0.00	N	2	70
47	20240701	15820	15700	15900	15450	76281	1193121070	00	0.00	N	2	110
48	20240624	15710	15680	15870	15500	64708	1015044070	00	0.00	N	2	90
49	20240617	15620	16040	16280	15600	135746	2166270890	00	0.00	N	5	-360
50	20240610	15980	15550	18200	15330	663813	11053265430	00	0.00	N	2	410
51	20240603	15570	15820	16190	15520	107835	1697833520	00	0.00	N	5	-400
52	20240527	15970	16420	16760	15550	295569	4751862660	00	0.00	N	5	-450
53	20240520	16420	16700	17290	16300	188688	3154050560	00	0.00	N	5	-280
54	20240513	16700	16800	17230	16610	117309	1983434920	00	0.00	N	5	-80
55	20240507	16780	16770	16960	16010	80301	1339719320	00	0.00	N	2	170
56	20240429	16610	16920	17200	16410	125407	2104748770	00	0.00	N	5	-270
57	20240422	16880	16030	16910	15870	150525	2484228790	00	0.00	N	2	850
58	20240415	16030	16040	16460	15350	168581	2675010700	00	0.00	N	3	0
59	20240408	16030	16370	16390	15450	84071	1347559760	00	0.00	N	5	-440
60	20240401	16470	16340	17500	16330	223517	3770760570	00	0.00	N	2	70
61	20240325	16400	16500	16900	15950	184320	3009858050	00	0.00	N	5	-200
62	20240318	16600	16510	16770	15910	168762	2764792260	00	0.00	N	2	90
63	20240311	16510	16000	17820	15890	431319	7309376480	00	0.00	N	2	720
64	20240304	15790	15890	15960	15300	142082	2213726710	00	0.00	N	5	-70
65	20240226	15860	17180	17200	15700	168609	2731149880	00	0.00	N	5	-1220
66	20240219	17080	16830	17740	16780	162756	2806738170	00	0.00	N	2	230
67	20240213	16850	16700	17340	16700	109530	1856932070	00	0.00	N	2	160
68	20240205	16690	17060	17310	16500	100023	1676157160	00	0.00	N	5	-250
69	20240129	16940	17580	17620	16590	121632	2064781180	00	0.00	N	5	-640
70	20240122	17580	18500	18790	17400	206795	3735492560	00	0.00	N	5	-820
71	20240115	18400	18200	18820	17520	370300	6779120090	00	0.00	N	2	120
72	20240108	18280	18330	18400	17770	253628	4597525510	00	0.00	N	2	280
73	20240102	18000	16670	19000	16550	536867	9737239780	00	0.00	N	2	1320
74	20231226	16680	16400	16800	16360	41331	683389400	00	0.00	N	2	290
75	20231218	16390	16260	16700	16100	90919	1488761840	00	0.00	N	2	130
76	20231211	16260	17390	17990	16260	167454	2806433790	00	0.00	N	5	-1230
77	20231204	17490	17870	17900	16650	294558	5129760710	00	0.00	N	5	-140
78	20231127	17630	16910	17810	16700	242163	4183920130	00	0.00	N	2	720
79	20231120	16910	16700	17300	16650	174736	2971161620	00	0.00	N	2	280
80	20231113	16630	15530	17100	15530	220853	3620923280	00	0.00	N	2	1150
81	20231106	15480	16010	16330	15310	121716	1931016840	00	0.00	N	5	-390
82	20231030	15870	15080	16000	14940	118085	1840311240	00	0.00	N	2	850
83	20231023	15020	16000	16440	14860	161543	2505945470	00	0.00	N	5	-1310
84	20231016	16330	14900	17090	14700	350393	5678261980	00	0.00	N	2	1370
85	20231010	14960	15600	15870	14950	96399	1477472670	00	0.00	N	5	-260
86	20231004	15220	15000	15740	14750	91216	1389101730	00	0.00	N	5	-240
87	20230925	15460	16100	16100	14670	141966	2163240530	00	0.00	N	5	-560
88	20230918	16020	16840	18000	16010	309088	5321197350	00	0.00	N	5	-910
89	20230911	16930	16990	17290	16250	104723	1763440010	00	0.00	N	2	130
90	20230904	16800	17690	17690	16660	119980	2061526530	00	0.00	N	5	-930
91	20230828	17730	16990	17890	16600	190924	3311085350	00	0.00	N	2	980
92	20230821	16750	15800	17480	15180	330372	5438677780	00	0.00	N	2	1300
93	20230814	15450	16720	16720	15170	114461	1795795700	00	0.00	N	5	-1080
94	20230807	16530	16730	16980	16150	85997	1416554110	00	0.00	N	5	-200
95	20230731	16730	17000	17950	16400	172547	2947343650	00	0.00	N	5	-270
96	20230724	17000	18800	18800	15420	466298	7743654910	00	0.00	N	5	-1840
97	20230717	18840	19440	19900	18770	132122	2541278140	00	0.00	N	5	-880
98	20230710	19720	18600	20050	18500	128163	2492362640	00	0.00	N	2	930
99	20230703	18790	19810	20200	18580	184058	3577419090	00	0.00	N	5	-980
100	20230626	19770	20800	21400	19570	152820	3094489560	00	0.00	N	5	-1130
101	20230619	20900	21100	21750	20500	146785	3108762750	00	0.00	N	5	-200
102	20230612	21100	21700	22050	20850	152435	3261468650	00	0.00	N	5	-800
103	20230605	21900	21450	22000	21350	112072	2425881750	00	0.00	N	2	450
104	20230530	21450	22000	22200	21300	141524	3063892600	00	0.00	N	5	-450
105	20230522	21900	23400	24000	21850	488691	11237902000	00	0.00	N	5	-1100
106	20230515	23000	23050	23600	22350	275521	6324193500	00	0.00	N	3	0
107	20230508	23000	23000	23900	22350	209972	4829575650	00	0.00	N	3	0
108	20230502	23000	22600	23200	22300	89716	2051068800	00	0.00	N	2	400
109	20230424	22600	23400	24300	22400	528797	12359742900	00	0.00	N	5	-800
110	20230417	23400	23250	25900	22900	1530449	37481725000	00	0.00	N	2	600
111	20230410	22800	22550	23200	22000	380105	8590281200	00	0.00	N	2	150
112	20230403	22650	24000	24600	22050	510340	11955952250	00	0.00	N	5	-1200
113	20230327	23850	23200	24900	22650	704115	16821542200	00	0.00	N	2	450
114	20230320	23400	22100	24600	22100	810583	19060667850	00	0.00	N	2	1050
115	20230313	22350	21800	23300	20500	622875	13694639900	00	0.00	N	2	150
116	20230306	22200	23500	23800	22100	461105	10530703750	00	0.00	N	5	-1100
117	20230227	23300	24600	25800	23200	865936	21202955100	00	0.00	N	5	-400
118	20230220	23700	24750	25250	23350	389526	9464335050	00	0.00	N	5	-750
119	20230213	24450	25450	25450	22900	543092	13161024100	00	0.00	N	5	-500
120	20230206	24950	24800	26650	23700	1327347	33314132450	00	0.00	N	2	150
121	20230130	24800	21500	25450	21250	1802367	43245250250	00	0.00	N	2	3400
122	20230125	21400	21250	21800	20800	183456	3922921700	00	0.00	N	2	500
123	20230116	20900	21250	21650	20650	164397	3471140050	00	0.00	N	5	-100
124	20230109	21000	19600	21750	19500	224156	4645545650	00	0.00	N	2	1450
125	20230102	19550	20000	20250	18700	151913	2936906650	00	0.00	N	5	-400
126	20221226	19950	19900	20550	19800	129337	2597114500	00	0.00	N	5	-50
127	20221219	20000	20750	21150	19800	166988	3422233500	00	0.00	N	5	-600
128	20221212	20600	21000	21150	20350	114635	2389047100	00	0.00	N	5	-400
129	20221205	21000	22150	22150	20300	211114	4469139150	00	0.00	N	5	-1200
130	20221128	22200	22600	23400	22050	694532	15767087300	00	0.00	N	2	400
131	20221121	21800	21700	22600	21250	250941	5480665200	00	0.00	N	2	100
132	20221114	21700	21700	22600	21650	386267	8550311500	00	0.00	N	2	50
133	20221107	21650	20950	22050	20100	484872	10287011250	00	0.00	N	2	950
134	20221031	20700	19800	20950	19450	311969	6328885000	00	0.00	N	2	1150
135	20221024	19550	19950	20100	19350	201234	3957850700	00	0.00	N	2	100
136	20221017	19450	19250	20550	19100	263800	5246922250	00	0.00	N	5	-250
137	20221011	19700	20850	21200	19300	352529	7079193850	00	0.00	N	5	-1500
138	20221004	21200	20650	22500	20600	359932	7676925450	00	0.00	N	2	1200
139	20220926	20000	21300	21750	19450	522821	10650649250	00	0.00	N	5	-1650
140	20220919	21650	23050	23500	21600	354382	7954861000	00	0.00	N	5	-1250
141	20220913	22900	24200	24500	22900	414637	9846325550	00	0.00	N	5	-1150
142	20220905	24050	26050	26750	23900	558178	14109276550	00	0.00	N	5	-2350
143	20220829	26400	24800	27650	24600	1205323	32048270400	00	0.00	N	2	600
144	20220822	25800	25250	27700	23700	1977406	51807860750	00	0.00	N	2	150
145	20220816	25650	25550	26600	23200	604392	15400514200	00	0.00	N	2	200
146	20220808	25450	24750	27200	24550	1275747	33579378700	00	0.00	N	2	950
147	20220801	24500	24000	25800	23350	1049093	25788865850	00	0.00	N	2	800
148	20220725	23700	22250	23850	21650	521896	11783428750	00	0.00	N	2	1550
149	20220718	22150	20750	22550	20550	502949	10928968300	00	0.00	N	2	1750
150	20220711	20400	21500	21950	20050	350046	7279597000	00	0.00	N	5	-1000
151	20220704	21400	20750	21900	19450	470486	9669568250	00	0.00	N	2	750
152	20220627	20650	20900	22300	20300	519628	11069139300	00	0.00	N	5	-150
153	20220620	20800	27250	27700	19800	1540379	36329767500	00	0.00	N	5	-5200
154	20220613	26000	33150	33500	25500	1563099	44543164650	00	0.00	N	5	-7750
155	20220607	33750	34200	35550	32800	1354171	46443485450	00	0.00	N	5	-450
156	20220530	34200	33250	35000	32300	718567	24286165250	00	0.00	N	2	950
157	20220523	33250	35050	35750	32400	1992655	68203391550	00	0.00	N	5	-950
158	20220516	34200	29600	34400	29450	1438440	46550692950	00	0.00	N	2	5350
159	20220509	28850	30600	31800	28500	695268	20886235900	00	0.00	N	5	-2050
160	20220502	30900	31700	33650	30450	805433	25995785800	00	0.00	N	5	-1150
161	20220425	32050	30800	33250	29550	979998	30758621800	00	0.00	N	2	100
162	20220418	31950	34200	34800	31750	786906	26328733550	00	0.00	N	5	-2350
163	20220411	34300	35200	35600	32100	910271	30529250600	00	0.00	N	5	-800
164	20220404	35100	33600	36000	33000	1728286	59995571750	00	0.00	N	2	1450
165	20220328	33650	32700	37650	32550	5390977	186567004650	00	0.00	N	2	2550
166	20220321	31100	26600	33000	26300	4113119	124801135150	00	0.00	N	2	4250
167	20220314	26850	27400	27950	25850	647801	17297311150	00	0.00	N	5	-250
168	20220307	27100	25800	27900	24500	902816	24047882050	00	0.00	N	2	650
169	20220228	26450	25650	27050	25400	920240	24198855800	00	0.00	N	2	1200
170	20220221	25250	23700	26750	22100	1515434	37184930850	00	0.00	N	2	1300
171	20220214	23950	22800	25250	20800	866872	20299853800	00	0.00	N	2	600
172	20220207	23350	23850	24900	22750	927516	22058889900	00	0.00	N	5	-600
173	20220203	23950	22500	24350	22000	329417	7569465900	00	0.00	N	2	1550
174	20220124	22400	26600	26650	20550	953291	21952165400	00	0.00	N	5	-4350
175	20220117	26750	28300	29400	25100	837198	22490492350	00	0.00	N	5	-1250
176	20220110	28000	28300	30300	27200	1004704	29007793700	00	0.00	N	5	-550
177	20220103	28550	29650	31350	27500	1195436	35527067950	00	0.00	N	5	-650
178	20211227	29200	31050	31500	29000	1052469	31675837300	00	0.00	N	5	-1950
179	20211220	31150	33600	38350	30800	3114773	105190091350	00	0.00	N	5	-5550
180	20211213	36700	51800	52000	35650	1382495	59169069250	00	0.00	N	5	-14300
181	20211206	51000	45000	51800	42350	1023938	48286960250	00	0.00	N	2	5050
182	20211129	45950	58000	67600	43100	1729005	89797413900	00	0.00	N	5	-750
183	20211122	46700	42363	48367	39828	5957415	265158728400	00	0.00	N	2	4337
184	20211115	42363	28653	44965	25818	12002110	435094150000	00	0.00	N	2	13743
185	20211108	28620	25017	29587	24050	2858663	75534104600	00	0.00	N	2	3936
186	20211101	24684	21482	24851	20681	2207902	50269190700	00	0.00	N	2	3569
187	20211025	21115	18479	21115	18446	1021991	20374207800	00	0.00	N	2	2636
188	20211018	18479	20314	21115	17912	1430287	28032341400	00	0.00	N	5	-1735
189	20211012	20214	19113	20247	18946	454554	8980724300	00	0.00	N	2	934
190	20211005	19280	19614	19814	18246	719058	13624789400	00	0.00	N	5	-567
191	20210927	19847	21215	21482	19447	926267	18847118200	00	0.00	N	5	-1434
192	20210923	21281	21815	22549	21115	564370	12244925100	00	0.00	N	5	-934
193	20210913	22215	21248	22649	21148	1166722	25591805700	00	0.00	N	2	633
194	20210906	21582	21615	22382	20247	1595652	34308999400	00	0.00	N	5	-33
195	20210830	21615	19480	21815	19147	2070627	42158623600	00	0.00	N	2	2468
196	20210823	19147	19180	19413	17679	1442499	26790342700	00	0.00	N	2	301
197	20210817	18846	19980	20748	18413	2009504	39240689100	00	0.00	N	5	-601
198	20210809	19447	18346	20314	17846	2834057	53322234000	00	0.00	N	2	1101
199	20210802	18346	17145	18680	16661	1333233	23916255150	00	0.00	N	2	1268
200	20210726	17078	17846	17946	16711	762279	13193879600	00	0.00	N	5	-934
201	20210719	18012	16178	18680	15527	1768572	30538493700	00	0.00	N	2	1818
202	20210712	16194	16678	16845	15994	309323	5048051050	00	0.00	N	5	-351