KissMeData/370090/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	18040	16590	18740	16370	1856024	33174472670	00	0.00	N	2	1970
3	20250507	16070	15820	16650	15780	246822	3991905280	00	0.00	N	2	420
4	20250428	15650	17380	17380	15510	555114	9152775940	00	0.00	N	5	-480
5	20250421	16130	15470	16620	14980	742471	11723787470	00	0.00	N	2	1220
6	20250414	14910	14500	15690	14440	284234	4288480965	00	0.00	N	2	540
7	20250407	14370	14400	14480	12710	313625	4280237115	00	0.00	N	5	-500
8	20250331	14870	15000	15610	14580	348693	5273206660	00	0.00	N	5	-780
9	20250324	15650	16940	18150	15600	1095653	18200916460	00	0.00	N	5	-1440
10	20250317	17090	18310	18550	16760	580727	10219015780	00	0.00	N	5	-1220
11	20250310	18310	18530	19490	17500	584268	10731524780	00	0.00	N	5	-390
12	20250304	18700	18510	19860	18450	859310	15581476675	00	0.00	N	5	-460
13	20250224	19160	22600	22700	19130	612131	12806850300	00	0.00	N	5	-3690
14	20250217	22850	24950	25100	22850	602315	14486995850	00	0.00	N	5	-1650
15	20250210	24500	24700	25750	23450	1065800	26160847550	00	0.00	N	5	-750
16	20250203	25250	25600	26000	21900	2373089	57077861000	00	0.00	N	5	-1000
17	20250131	26250	27300	27900	26150	360843	9743197650	00	0.00	N	5	-150
18	20250120	26400	26500	28300	25800	1154213	31201241300	00	0.00	N	3	0
19	20250113	26400	28050	29800	26150	1470967	41136704100	00	0.00	N	5	-2050
20	20250106	28450	30150	30750	26100	2328662	66430868000	00	0.00	N	5	-800
21	20241230	29250	25000	29250	24700	1803362	50160057750	00	0.00	N	2	3350
22	20241223	25900	26650	27550	24300	2031004	53583052250	00	0.00	N	5	-1350
23	20241216	27250	27750	32700	26600	11906575	350446339300	00	0.00	N	2	1950
24	20241209	25300	21950	27050	20850	3231019	77959102100	00	0.00	N	2	2750
25	20241202	22550	24700	30550	21450	7704311	205559356650	00	0.00	N	5	-1300
26	20241125	23850	27300	28350	23600	3550881	92409750400	00	0.00	N	5	-4050
27	20241118	27900	22100	31750	21850	12351806	338644419250	00	0.00	N	2	7200
28	20241111	20700	21050	24450	20000	4500349	100450057500	00	0.00	N	2	1050
29	20241104	19650	14890	22250	14810	2804887	54535221850	00	0.00	N	2	4750
30	20241028	14900	15590	16310	14850	315511	4943800960	00	0.00	N	5	-780
31	20241021	15680	14960	17090	14180	1173121	18464926470	00	0.00	N	2	720
32	20241014	14960	17400	17570	14890	886917	14435566040	00	0.00	N	5	-3030
33	20241007	17990	22700	23700	17990	2410607	48962562420	00	0.00	N	5	-3910
34	20240930	21900	23050	23950	21500	977078	22305327750	00	0.00	N	5	-800
35	20240923	22700	22100	23650	21750	1331110	30163527150	00	0.00	N	2	600
36	20240919	22100	20000	23450	19110	2883633	62289818510	00	0.00	N	2	2800
37	20240909	19300	16960	20150	16650	6401564	119144154850	00	0.00	N	2	1500
38	20240902	17800	15760	18750	14000	2965010	53653338460	00	0.00	N	2	2070
39	20240826	15730	16040	17320	14700	238508	3822830680	00	0.00	N	5	-340
40	20240819	16070	15420	16250	14870	106786	1674100960	00	0.00	N	2	510
41	20240812	15560	14220	15980	14220	124631	1901690860	00	0.00	N	2	1340
42	20240805	14220	15700	15890	12010	290951	4063699700	00	0.00	N	5	-1880
43	20240729	16100	16890	17300	16100	176409	2942949460	00	0.00	N	5	-800
44	20240722	16900	20000	20200	16850	267699	4836637940	00	0.00	N	5	-3150
45	20240715	20050	22200	22550	19850	170219	3568989120	00	0.00	N	5	-1850
46	20240708	21900	22750	24250	21200	379370	8715429600	00	0.00	N	5	-850
47	20240701	22750	20800	23800	20550	456407	10284421550	00	0.00	N	2	2200
48	20240624	20550	21000	21200	20350	116529	2416669300	00	0.00	N	5	-450
49	20240617	21000	22100	22800	20950	263376	5752469850	00	0.00	N	5	-1400
50	20240610	22400	22100	23650	21600	342172	7748571950	00	0.00	N	2	100
51	20240603	22300	22450	23150	22000	117897	2637361100	00	0.00	N	3	0
52	20240527	22300	23700	24950	22150	277372	6506881700	00	0.00	N	5	-1400
53	20240520	23700	22600	25000	22450	352283	8344767950	00	0.00	N	2	1150
54	20240513	22550	23200	23450	22450	150959	3465489150	00	0.00	N	5	-850
55	20240507	23400	24750	25300	23150	301174	7293021300	00	0.00	N	5	-1000
56	20240429	24400	24300	27800	24000	1946696	50602544550	00	0.00	N	2	1800
57	20240422	22600	21100	24400	20350	541166	12124497700	00	0.00	N	2	1500
58	20240415	21100	23450	23650	20300	314104	6973360650	00	0.00	N	5	-2750
59	20240408	23850	24250	24700	22600	469697	11182412750	00	0.00	N	2	1550
60	20240401	22300	23550	24250	21700	289280	6633391800	00	0.00	N	5	-1200
61	20240325	23500	23650	23900	21600	672491	15296781000	00	0.00	N	5	-150
62	20240318	23650	23900	25050	23500	315238	7650200700	00	0.00	N	5	-200
63	20240311	23850	23700	25300	23300	425576	10254227550	00	0.00	N	5	-100
64	20240304	23950	25150	25350	23550	334042	8059507900	00	0.00	N	5	-1150
65	20240226	25100	27000	27200	25050	215348	5570714650	00	0.00	N	5	-1900
66	20240219	27000	27650	28000	26950	248514	6806663250	00	0.00	N	5	-950
67	20240213	27950	27200	29100	27200	442947	12428447900	00	0.00	N	2	900
68	20240205	27050	26750	27750	26000	286510	7759103300	00	0.00	N	2	450
69	20240129	26600	27450	29550	25250	1295706	35453229800	00	0.00	N	5	-650
70	20240122	27250	28950	30400	26800	733961	20834069000	00	0.00	N	5	-1150
71	20240115	28400	29500	30050	27350	517225	14734673450	00	0.00	N	5	-1200
72	20240108	29600	30700	31600	29300	550657	16814948350	00	0.00	N	5	-1050
73	20240102	30650	33400	34550	30300	778245	25102472000	00	0.00	N	5	-2750
74	20231226	33400	32900	34800	32050	646501	21649925100	00	0.00	N	2	350
75	20231218	33050	31450	33900	31200	846462	27402191450	00	0.00	N	2	1500
76	20231211	31550	33300	33950	31350	718737	23379587650	00	0.00	N	5	-1500
77	20231204	33050	33600	34200	30900	812143	26451542800	00	0.00	N	5	-150
78	20231127	33200	34000	37350	32650	2157092	75957333700	00	0.00	N	5	-250
79	20231120	33450	33150	37300	32150	2592628	89485550050	00	0.00	N	2	950
80	20231113	32500	28600	34950	26950	2247705	73341136500	00	0.00	N	2	4350
81	20231106	28150	30900	31600	27550	897716	26760003050	00	0.00	N	5	-2500
82	20231030	30650	33250	33700	26500	1632819	48413408150	00	0.00	N	5	-1950
83	20231023	32600	33050	35050	30700	1218263	40105840700	00	0.00	N	5	-800
84	20231016	33400	31900	35100	31300	1719569	57986922250	00	0.00	N	2	1200
85	20231010	32200	32900	33550	31250	755839	24575016750	00	0.00	N	5	-250
86	20231004	32450	30150	32550	30050	666457	20989113200	00	0.00	N	2	1600
87	20230925	30850	29600	31000	28950	437567	13165883750	00	0.00	N	2	800
88	20230918	30050	33300	33800	28550	1625015	50846172150	00	0.00	N	5	-3200
89	20230911	33250	31500	39800	30400	10764874	397410253200	00	0.00	N	2	2150
90	20230904	31100	31800	35700	30200	2296338	74927159100	00	0.00	N	2	50
91	20230828	31050	26250	33450	26050	2279183	69954093050	00	0.00	N	2	5050
92	20230821	26000	26250	27900	25800	487541	13076163800	00	0.00	N	2	150
93	20230814	25850	27900	27900	24550	660344	17256705200	00	0.00	N	5	-2850
94	20230807	28700	31350	31400	27150	1022979	29368154600	00	0.00	N	5	-2850
95	20230731	31550	34500	37900	31000	2183838	74661301100	00	0.00	N	5	-2250
96	20230724	33800	34850	36550	30450	2011730	67801831550	00	0.00	N	5	-1800
97	20230717	35600	29000	39300	28000	9461037	319368402650	00	0.00	N	2	8900
98	20230710	26700	26750	28750	25850	587213	16015218250	00	0.00	N	3	0
99	20230703	26700	27850	28600	26200	573531	15697721250	00	0.00	N	5	-1050
100	20230626	27750	27150	27800	25500	447379	11898514350	00	0.00	N	2	750
101	20230619	27000	27850	28500	26150	517791	14018936200	00	0.00	N	5	-750
102	20230612	27750	30400	31700	27350	1296407	37979272000	00	0.00	N	5	-2600
103	20230605	30350	27900	31600	27100	1148977	34271882850	00	0.00	N	2	2600
104	20230530	27750	26600	28550	26600	805306	22369090000	00	0.00	N	2	1200
105	20230522	26550	29750	31650	26250	2055160	58605444450	00	0.00	N	5	-3200
106	20230515	29750	28450	33900	27500	2096163	63265176950	00	0.00	N	2	300
107	20230508	29450	25300	31300	24750	6169238	173861764200	00	0.00	N	2	4800
108	20230502	24650	23300	25200	23000	630085	15159884300	00	0.00	N	2	1150
109	20230424	23500	23000	24500	22150	1966539	46101393750	00	0.00	N	2	950
110	20230417	22550	21200	23100	20500	1056366	22964866200	00	0.00	N	2	1150
111	20230410	21400	18800	21750	18550	1417968	29054434740	00	0.00	N	2	2600
112	20230403	18800	18810	19120	18100	377340	7076806260	00	0.00	N	2	50
113	20230327	18750	20650	20700	18700	331550	6463459210	00	0.00	N	5	-1850
114	20230320	20600	19730	20900	19390	361858	7295068460	00	0.00	N	2	1230
115	20230313	19370	19800	20250	18390	290187	5569190680	00	0.00	N	5	-580
116	20230306	19950	22800	22900	19800	625931	13514641400	00	0.00	N	5	-2950
117	20230227	22900	20850	23100	19970	2015496	43803002690	00	0.00	N	2	2150
118	20230220	20750	21000	21250	20000	310637	6408954500	00	0.00	N	5	-400
119	20230213	21150	21100	21900	20450	353459	7490571400	00	0.00	N	5	-200
120	20230206	21350	21750	22350	21000	418615	9048913050	00	0.00	N	5	-400
121	20230130	21750	20900	21750	20000	405191	8499601750	00	0.00	N	2	950
122	20230125	20800	20300	21450	20300	162098	3367133750	00	0.00	N	2	500
123	20230116	20300	20000	21100	19700	282875	5744502150	00	0.00	N	2	300
124	20230109	20000	18000	21350	18000	1058988	21385185850	00	0.00	N	2	2100
125	20230102	17900	18550	18750	17050	164126	2914915300	00	0.00	N	5	-550
126	20221226	18450	19200	19750	18000	136728	2591998850	00	0.00	N	5	-700
127	20221219	19150	20600	20900	19150	239650	4801291500	00	0.00	N	5	-1400
128	20221212	20550	20350	20600	19000	391085	7771656150	00	0.00	N	2	100
129	20221205	20450	21150	23900	20350	1234672	26906652200	00	0.00	N	5	-550
130	20221128	21000	19350	21300	18800	924760	19031739900	00	0.00	N	2	1750
131	20221121	19250	19500	19650	18750	166963	3204415150	00	0.00	N	5	-250
132	20221114	19500	20050	20450	19450	285626	5710271650	00	0.00	N	5	-450
133	20221107	19950	18900	20150	18800	284219	5562420650	00	0.00	N	2	1100
134	20221031	18850	19350	19650	18700	287960	5503806150	00	0.00	N	5	-450
135	20221024	19300	20250	20450	19250	226252	4452557950	00	0.00	N	5	-50
136	20221017	19350	19100	21400	18900	307733	6176336450	00	0.00	N	5	-50
137	20221011	19400	21200	21300	18850	394581	7863582100	00	0.00	N	5	-2350
138	20221004	21750	21200	23350	21000	705561	15758376850	00	0.00	N	2	1300
139	20220926	20450	24900	24900	19950	1108227	24788595450	00	0.00	N	5	-4950
140	20220919	25400	23250	26250	22200	2162348	53184738150	00	0.00	N	2	1800
141	20220913	23600	22700	24750	21950	818783	19181033900	00	0.00	N	2	1450
142	20220905	22150	23400	23800	21900	377000	8605431550	00	0.00	N	5	-1700
143	20220829	23850	23300	25450	22600	1077037	25864636300	00	0.00	N	5	-450
144	20220822	24300	25000	25350	23500	743094	18195817900	00	0.00	N	5	-1300
145	20220816	25600	27650	28050	25500	556240	14866888150	00	0.00	N	5	-1850
146	20220808	27450	28250	29050	26850	978482	27328258050	00	0.00	N	5	-900
147	20220801	28350	26700	30800	26450	3371487	96542965300	00	0.00	N	2	1800
148	20220725	26550	26550	27400	25250	978404	25522616900	00	0.00	N	5	-150
149	20220718	26700	26350	28350	25500	1473489	39935261450	00	0.00	N	2	500
150	20220711	26200	30600	31600	26000	2999917	86981135650	00	0.00	N	5	-4500
151	20220704	30700	29000	31700	28100	8650182	261302692200	00	0.00	N	2	1900
152	20220627	28800	23550	33300	23500	13526736	406438849500	00	0.00	N	2	5500
153	20220620	23300	24700	29100	22300	8453650	223711587100	00	0.00	N	5	-1250
154	20220613	24550	26700	30450	22150	15857928	430069136200	00	0.00	N	5	-1050
155	20220607	25600	22350	28450	21300	13166838	337213364300	00	0.00	N	2	3250
156	20220530	22350	22150	23750	21850	2332787	53192179850	00	0.00	N	2	800
157	20220523	21550	22550	24350	20550	4473478	99736739700	00	0.00	N	5	-350
158	20220516	21900	16800	24500	16600	7277755	157860084950	00	0.00	N	2	5500
159	20220509	16400	18850	18900	16200	352312	6049860850	00	0.00	N	5	-2450
160	20220502	18850	20100	20750	18750	302372	5961640550	00	0.00	N	5	-1600
161	20220425	20450	22300	23200	20450	1298173	28829811850	00	0.00	N	5	-1550
162	20220418	22000	21550	22650	21250	1045519	22976151500	00	0.00	N	2	400
163	20220411	21600	21350	22000	21000	758071	16240789800	00	0.00	N	2	400
164	20220404	21200	21000	21800	20850	701425	14945442300	00	0.00	N	2	150
165	20220328	21050	22550	22650	20850	975637	21115798050	00	0.00	N	5	-850
166	20220321	21900	21650	22050	20150	1613295	33488957500	00	0.00	N	2	300
167	20220314	21600	21100	23300	19750	1177030	25313461200	00	0.00	N	2	450
168	20220307	21150	24700	24700	21000	869150	19610593100	00	0.00	N	5	-4200
169	20220228	25350	26050	26900	25150	1604273	41768256000	00	0.00	N	5	-550
170	20220223	25900	30000	39000	25800	10406381	327364379150	00	0.00	N	2	25900