KissMeData/272210/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	40100	39100	41000	37050	12040607	472957096000	00	0.00	N	2	1450
3	20250414	38650	36850	39550	36000	13673312	526434360825	00	0.00	N	2	2950
4	20250407	35700	32100	35850	30100	11766455	385352019575	00	0.00	N	2	2350
5	20250331	33350	31050	35425	31050	13408872	450516758500	00	0.00	N	2	1400
6	20250324	31950	37050	38050	31700	13145474	457609793800	00	0.00	N	5	-4450
7	20250317	36400	35250	43400	35050	69733690	2768974408850	00	0.00	N	2	1350
8	20250310	35050	38250	40850	34750	45676611	1721813992725	00	0.00	N	5	-2550
9	20250304	37600	31550	38650	31550	45674448	1620622710100	00	0.00	N	2	7050
10	20250224	30550	33300	34300	30350	14684892	470626639600	00	0.00	N	5	-2950
11	20250217	33500	33750	36800	32250	39598419	1370871801000	00	0.00	N	5	-750
12	20250210	34250	25650	37500	24550	101032148	3219256497450	00	0.00	N	2	8950
13	20250203	25300	24850	28700	23700	26026115	683132293100	00	0.00	N	2	100
14	20250131	25200	26300	26300	25100	2282992	58272443100	00	0.00	N	5	-1000
15	20250120	26200	25600	26650	24400	18934068	488442076550	00	0.00	N	2	900
16	20250113	25300	23300	25700	23200	16964490	421707465450	00	0.00	N	2	1850
17	20250106	23450	23850	25350	23350	16286270	395201481100	00	0.00	N	5	-150
18	20241230	23600	21850	24050	21800	7914134	183901427100	00	0.00	N	2	1700
19	20241223	21900	21000	23650	20950	20433398	463368134450	00	0.00	N	2	1500
20	20241216	20400	21950	22100	20100	9136666	190994442050	00	0.00	N	5	-1350
21	20241209	21750	20600	21950	19570	15571922	322363366160	00	0.00	N	2	600
22	20241202	21150	23300	23450	20650	11803746	263269820150	00	0.00	N	5	-1950
23	20241125	23100	25850	26500	22300	22179726	539270713900	00	0.00	N	5	-2700
24	20241118	25800	28650	29150	24700	29684607	800416134600	00	0.00	N	5	-2300
25	20241111	28100	23150	30200	22950	56905032	1533697969700	00	0.00	N	2	4900
26	20241104	23200	17470	23250	17470	32751183	681595996770	00	0.00	N	2	5730
27	20241028	17470	19110	19800	17460	13656850	257130103600	00	0.00	N	5	-1600
28	20241021	19070	18850	19920	18430	13420677	256515105760	00	0.00	N	2	400
29	20241014	18670	18010	19110	17900	7712222	143654686510	00	0.00	N	2	740
30	20241007	17930	18240	18940	17740	6912729	126421588450	00	0.00	N	5	-150
31	20240930	18080	18140	18370	17640	2710577	48639683720	00	0.00	N	5	-40
32	20240923	18120	19280	19280	18020	5136581	95363706000	00	0.00	N	5	-920
33	20240919	19040	18820	19360	18460	2562328	48655646730	00	0.00	N	2	220
34	20240909	18820	16710	18970	16530	6619694	118621184310	00	0.00	N	2	1610
35	20240902	17210	18750	19400	17200	6538351	120331465400	00	0.00	N	5	-1420
36	20240826	18630	18730	18850	18040	4492329	82597880710	00	0.00	N	2	100
37	20240819	18530	19530	19830	18200	6474936	121991914050	00	0.00	N	5	-900
38	20240812	19430	19470	19920	19010	8009540	155865508590	00	0.00	N	2	70
39	20240805	19360	18450	19680	17090	13788579	259367786610	00	0.00	N	2	490
40	20240729	18870	21300	23400	18700	28957514	588839378790	00	0.00	N	5	-2430
41	20240722	21300	19630	22750	18810	31445235	668601769440	00	0.00	N	2	1710
42	20240715	19590	18670	20750	18660	21428923	424464158480	00	0.00	N	2	1290
43	20240708	18300	18080	19730	17960	10834661	204788656810	00	0.00	N	2	220
44	20240701	18080	18880	19280	17750	7758746	141983146050	00	0.00	N	5	-780
45	20240624	18860	18810	19830	18250	11868276	224560545740	00	0.00	N	5	-40
46	20240617	18900	18810	22450	18470	43490694	905674409430	00	0.00	N	2	200
47	20240610	18700	17240	18880	17130	7797315	141642101720	00	0.00	N	2	1470
48	20240603	17230	17500	18140	16810	5108254	88813290440	00	0.00	N	5	-220
49	20240527	17450	18050	18640	17360	6154428	110079171110	00	0.00	N	5	-370
50	20240520	17820	17990	18500	17500	4327231	77799929290	00	0.00	N	5	-180
51	20240513	18000	18620	19250	17960	5957414	111424900520	00	0.00	N	5	-670
52	20240507	18670	19300	19370	18540	5067138	95879506280	00	0.00	N	5	-470
53	20240429	19140	20100	20600	19040	12585161	250317670340	00	0.00	N	5	-800
54	20240422	19940	16960	20000	16710	25622779	483353539800	00	0.00	N	2	3130
55	20240415	16810	17250	17440	16170	4861761	80852786960	00	0.00	N	5	-300
56	20240408	17110	17200	17670	16720	3494720	59922666580	00	0.00	N	5	-80
57	20240401	17190	17200	18990	17170	12868221	233442564820	00	0.00	N	2	20
58	20240325	17170	17870	18020	17160	4956720	86781176820	00	0.00	N	5	-450
59	20240318	17620	17130	17990	17120	5560177	97433763690	00	0.00	N	2	510
60	20240311	17110	18010	18450	17050	7051629	124018123290	00	0.00	N	5	-830
61	20240304	17940	16660	19180	16420	15217944	274540358180	00	0.00	N	2	1270
62	20240226	16670	16170	18500	16150	16131559	281488854780	00	0.00	N	2	430
63	20240219	16240	15990	17150	15920	7647103	126998706330	00	0.00	N	2	220
64	20240213	16020	15600	16870	15500	4898853	79422600480	00	0.00	N	2	560
65	20240205	15460	15170	15950	14950	4323111	66863328020	00	0.00	N	2	320
66	20240129	15140	16410	16500	14960	6843974	105993123040	00	0.00	N	5	-1260
67	20240122	16400	18760	18770	16230	8834876	152119138380	00	0.00	N	5	-2240
68	20240115	18640	18600	19190	18040	6687044	125083773500	00	0.00	N	2	160
69	20240108	18480	17900	18980	17210	10044863	182700566230	00	0.00	N	2	630
70	20240102	17850	17470	19910	17470	15578111	290664799970	00	0.00	N	2	490
71	20231226	17360	17200	17500	16690	3197351	54697191790	00	0.00	N	2	250
72	20231218	17110	16000	17320	15960	4622147	77025386350	00	0.00	N	2	1110
73	20231211	16000	15870	16690	15870	5267808	85736343180	00	0.00	N	2	290
74	20231204	15710	16360	16800	15480	6069470	97483153420	00	0.00	N	5	-540
75	20231127	16250	15750	16410	15150	6141596	97177676220	00	0.00	N	2	450
76	20231120	15800	14730	15910	14470	5304130	80913996630	00	0.00	N	2	1020
77	20231113	14780	14400	15100	14150	4315834	63337423600	00	0.00	N	2	510
78	20231106	14270	13870	14480	13350	5732398	79903454060	00	0.00	N	2	630
79	20231030	13640	11740	13740	11740	10289521	134458816020	00	0.00	N	2	1900
80	20231023	11740	11770	12570	11650	3805910	46079434470	00	0.00	N	5	-200
81	20231016	11940	12850	13040	11930	2996177	37550386360	00	0.00	N	5	-820
82	20231010	12760	12270	13070	12000	4570344	57290666400	00	0.00	N	2	1040
83	20231004	11720	12190	12200	11530	1794537	21241544410	00	0.00	N	5	-550
84	20230925	12270	12300	12490	12050	1061454	13029535290	00	0.00	N	5	-130
85	20230918	12400	13050	13160	12110	3207038	40421189070	00	0.00	N	5	-680
86	20230911	13080	13420	13790	12760	4880894	64312071900	00	0.00	N	5	-230
87	20230904	13310	13260	13990	13100	4004197	53896014300	00	0.00	N	2	60
88	20230828	13250	13150	13670	13150	3474755	46591224810	00	0.00	N	2	90
89	20230821	13160	13260	13550	12860	3001485	39551482830	00	0.00	N	5	-80
90	20230814	13240	14460	14460	13060	3374169	45612982830	00	0.00	N	5	-1200
91	20230807	14440	14850	15190	14170	3094843	45123101610	00	0.00	N	5	-400
92	20230731	14840	14420	15730	14410	6022895	91329765500	00	0.00	N	2	570
93	20230724	14270	15010	15940	14100	11232882	168377742780	00	0.00	N	5	-690
94	20230717	14960	17350	17350	14650	12987475	199267810150	00	0.00	N	5	-2340
95	20230710	17300	15200	17720	14960	28420536	481870476490	00	0.00	N	2	2320
96	20230703	14980	14800	15160	14410	3181428	46766453640	00	0.00	N	2	380
97	20230626	14600	14120	14750	13680	3800183	54097431800	00	0.00	N	2	480
98	20230619	14120	14800	15500	14060	6737066	101400207090	00	0.00	N	5	-650
99	20230612	14770	14470	14870	14050	3212166	46459894410	00	0.00	N	2	390
100	20230605	14380	14390	14470	14140	1386441	19851183590	00	0.00	N	3	0
101	20230530	14380	14030	14410	13940	1677957	23697530170	00	0.00	N	2	420
102	20230522	13960	14690	14950	13930	2303593	33215375620	00	0.00	N	5	-730
103	20230515	14690	13930	14700	13610	2592379	36770574960	00	0.00	N	2	650
104	20230508	14040	14180	14520	13790	1981627	27978994840	00	0.00	N	5	-110
105	20230502	14150	14020	14540	14020	1155412	16516010180	00	0.00	N	2	10
106	20230424	14140	14520	15380	14040	5712100	83783122660	00	0.00	N	5	-310
107	20230417	14450	14560	15700	14360	6969981	104538526070	00	0.00	N	5	-20
108	20230410	14470	14200	14810	14050	3736939	53987618360	00	0.00	N	2	220
109	20230403	14250	13920	14810	13680	6378778	91332743440	00	0.00	N	2	390
110	20230327	13860	11690	13990	11580	6224206	81001917320	00	0.00	N	2	2150
111	20230320	11710	12170	12630	11640	2632819	31582975940	00	0.00	N	5	-460
112	20230313	12170	12000	12290	11860	2249382	27204134310	00	0.00	N	2	30
113	20230306	12140	12700	12920	12100	2787824	34972389960	00	0.00	N	5	-350
114	20230227	12490	12460	12590	12120	2683320	33212152530	00	0.00	N	5	-90
115	20230220	12580	13320	13930	12550	6299758	82679139270	00	0.00	N	5	-740
116	20230213	13320	13790	13910	13030	3711950	49893183590	00	0.00	N	5	-460
117	20230206	13780	13620	14240	13350	4631421	63774116600	00	0.00	N	2	20
118	20230130	13760	12900	14060	12680	7634374	102610493370	00	0.00	N	2	1010
119	20230125	12750	12250	12970	11960	3823963	47593140800	00	0.00	N	2	550
120	20230116	12200	11700	13250	11500	10692313	133574148700	00	0.00	N	2	600
121	20230109	11600	10800	11900	10700	3274336	37388717650	00	0.00	N	2	1000
122	20230102	10600	10650	10800	10200	1663864	17495528550	00	0.00	N	2	50
123	20221226	10550	10900	11400	10550	1995991	21831435350	00	0.00	N	5	-350
124	20221219	10900	11100	11500	10850	1675629	18681119550	00	0.00	N	5	-200
125	20221212	11100	10900	11600	10800	1656984	18630475150	00	0.00	N	2	150
126	20221205	10950	11350	11400	10600	2238064	24395285900	00	0.00	N	5	-400
127	20221128	11350	11600	11800	11250	2215449	25446894800	00	0.00	N	5	-250
128	20221121	11600	11850	11850	11450	1714353	19978635300	00	0.00	N	5	-150
129	20221114	11750	11800	12600	11650	3437876	41324089150	00	0.00	N	5	-50
130	20221107	11800	11750	11900	11400	2333598	27164882800	00	0.00	N	2	200
131	20221031	11600	11050	11900	10800	3162423	36239401100	00	0.00	N	2	550
132	20221024	11050	11100	11400	10900	2332170	25953889150	00	0.00	N	2	150
133	20221017	10900	10600	11350	10350	2730666	30024314200	00	0.00	N	2	250
134	20221011	10650	10950	11200	10150	2637335	27915255400	00	0.00	N	5	-450
135	20221004	11100	11300	11500	10900	2766962	30892532200	00	0.00	N	2	50
136	20220926	11050	13050	13200	10650	8113952	94862463600	00	0.00	N	5	-2200
137	20220919	13250	14200	14350	13100	2494615	34302681600	00	0.00	N	5	-850
138	20220913	14100	15150	15300	14100	2643518	38604509100	00	0.00	N	5	-850
139	20220905	14950	15200	16150	14800	3698143	56895301350	00	0.00	N	5	-200
140	20220829	15150	15350	16200	14900	6401155	99933397550	00	0.00	N	5	-650
141	20220822	15800	15000	16000	14700	4621524	71089811350	00	0.00	N	2	700
142	20220816	15100	15300	15650	14850	1933145	29508809500	00	0.00	N	5	-150
143	20220808	15250	14550	15700	14400	4105269	62888270350	00	0.00	N	2	700
144	20220801	14550	14650	15300	14150	4908328	71794593050	00	0.00	N	3	0
145	20220725	14550	13600	14850	13450	5284939	75267251250	00	0.00	N	2	1050
146	20220718	13500	12450	13700	12400	2870920	37731898650	00	0.00	N	2	1250
147	20220711	12250	12850	13000	11950	2177473	27033436350	00	0.00	N	5	-550
148	20220704	12800	14300	14300	12600	2791234	36718809700	00	0.00	N	5	-1350
149	20220627	14150	13750	14450	13550	2076408	29212616600	00	0.00	N	2	450
150	20220620	13700	15050	15050	12750	3599476	49436144050	00	0.00	N	5	-900
151	20220613	14600	16400	16450	14150	3710631	56609910550	00	0.00	N	5	-1900
152	20220607	16500	16300	17100	16000	3859574	63781803150	00	0.00	N	2	300
153	20220530	16200	15950	16200	15700	1775246	28353874100	00	0.00	N	2	400
154	20220523	15800	15750	15950	15300	1707696	26770327700	00	0.00	N	2	400
155	20220516	15400	15600	15650	15000	1502741	23121076150	00	0.00	N	2	50
156	20220509	15350	15950	16000	14700	2565865	39224660250	00	0.00	N	5	-650
157	20220502	16000	15500	16200	15500	1887868	30153321600	00	0.00	N	2	300
158	20220425	15700	15600	16000	15300	2191637	34374062900	00	0.00	N	5	-100
159	20220418	15800	16350	16350	15750	1953547	31339791650	00	0.00	N	5	-500
160	20220411	16300	15950	16400	15600	1958178	31426085650	00	0.00	N	2	550
161	20220404	15750	16200	16450	15550	2368916	37812806600	00	0.00	N	5	-450
162	20220328	16200	16700	16950	16200	2592287	42935659750	00	0.00	N	5	-550
163	20220321	16750	16350	16950	16150	3169577	52567349450	00	0.00	N	2	450
164	20220314	16300	16500	16700	15600	2369809	37975786700	00	0.00	N	5	-150
165	20220307	16450	16800	16850	15450	3868056	62672492200	00	0.00	N	5	-100
166	20220228	16550	15250	16650	15100	4853891	77556579300	00	0.00	N	2	1600
167	20220221	14950	15100	15300	14500	2413627	35809360750	00	0.00	N	5	-200
168	20220214	15150	15000	15250	14350	2141832	31850724450	00	0.00	N	2	150
169	20220207	15000	15200	15950	14950	3070186	47148310650	00	0.00	N	5	-100
170	20220203	15100	15250	15400	14900	1159939	17544011350	00	0.00	N	2	400
171	20220124	14700	16150	16500	14000	4133901	62245378600	00	0.00	N	5	-1600
172	20220117	16300	18200	18400	15850	8263794	139579186000	00	0.00	N	5	-1050
173	20220110	17350	16950	17750	16700	5267482	90641535350	00	0.00	N	2	500
174	20220103	16850	16200	17250	16100	5701094	95679536350	00	0.00	N	2	850
175	20211227	16000	15600	16350	15500	3252490	51829425200	00	0.00	N	2	450
176	20211220	15550	15650	15700	15250	1923023	29778467450	00	0.00	N	3	0
177	20211213	15550	15800	15950	15100	2034383	31432995400	00	0.00	N	5	-200
178	20211206	15750	14750	16050	14300	3295020	50319342000	00	0.00	N	2	850
179	20211129	14900	14600	15050	13850	3180235	46146748750	00	0.00	N	5	-250
180	20211122	15150	16300	16350	15050	2936510	46238941850	00	0.00	N	5	-1100
181	20211115	16250	15750	17250	15450	6279800	102469455150	00	0.00	N	2	600
182	20211108	15650	16000	16200	14750	3869582	59831468050	00	0.00	N	5	-300
183	20211101	15950	16400	16550	15700	2811704	45421349250	00	0.00	N	5	-450
184	20211025	16400	16650	17250	16150	4811443	80151614100	00	0.00	N	5	-200
185	20211018	16600	17500	17800	16500	4043166	69019002900	00	0.00	N	5	-750
186	20211012	17350	16650	17650	16500	2904035	49665138350	00	0.00	N	2	550
187	20211005	16800	17350	17600	16200	4533807	76060849500	00	0.00	N	5	-650
188	20210927	17450	18250	19150	17250	6252955	111871747450	00	0.00	N	5	-1050
189	20210923	18500	19000	19200	18450	2156827	40558270650	00	0.00	N	5	-700
190	20210913	19200	18450	19450	17750	7547885	141109687900	00	0.00	N	2	800
191	20210906	18400	18850	19200	18150	4933551	92269055350	00	0.00	N	5	-450
192	20210830	18850	19400	20250	18700	11456365	224231728950	00	0.00	N	5	-350
193	20210823	19200	18300	19350	17850	8993386	168895226650	00	0.00	N	2	1050
194	20210817	18150	18050	19500	17800	18247054	343643735350	00	0.00	N	2	50
195	20210809	18100	17150	18950	16800	17530201	315868002850	00	0.00	N	2	950
196	20210802	17150	17000	17250	16650	2915921	49538883800	00	0.00	N	2	200
197	20210726	16950	17050	17550	16650	2966146	50322490550	00	0.00	N	5	-50
198	20210719	17000	16950	17500	16900	2677710	45693753250	00	0.00	N	2	50
199	20210712	16950	17200	17400	16800	2741907	46675765400	00	0.00	N	2	50