KissMeData/241840/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	9640	9070	9740	9050	735394	6856220920	00	0.00	N	2	610
3	20250507	9030	8300	9060	7600	725871	6099406880	00	0.00	N	2	730
4	20250428	8300	8580	9250	8290	1167882	10344345930	00	0.00	N	5	-280
5	20250421	8580	8980	9000	8380	555350	4777603950	00	0.00	N	5	-380
6	20250414	8960	9300	9600	8830	1952277	18057647290	00	0.00	N	5	-610
7	20250407	9570	8350	9920	7780	3625654	33783883780	00	0.00	N	2	910
8	20250331	8660	8240	8660	7760	380343	3116424520	00	0.00	N	2	360
9	20250324	8300	8310	8990	8120	696002	5977787410	00	0.00	N	2	30
10	20250317	8270	8200	8470	7900	175813	1453451395	00	0.00	N	2	70
11	20250310	8200	8320	8400	7710	295922	2386164120	00	0.00	N	5	-230
12	20250304	8430	9170	9470	8270	878497	7739352425	00	0.00	N	5	-920
13	20250224	9350	9470	10490	8900	3508144	33840670600	00	0.00	N	5	-120
14	20250217	9470	7010	10940	7010	2647427	26310992150	00	0.00	N	2	2370
15	20250210	7100	7150	7290	7000	70567	506319910	00	0.00	N	5	-50
16	20250203	7150	6810	7250	6670	67420	473696060	00	0.00	N	2	340
17	20250131	6810	7310	7320	6700	73791	507284020	00	0.00	N	5	-500
18	20250120	7310	7510	7510	7150	49074	358016900	00	0.00	N	5	-190
19	20250113	7500	7400	7570	7050	87350	641662220	00	0.00	N	2	60
20	20250106	7440	7900	7960	7410	122014	934196300	00	0.00	N	5	-360
21	20241230	7800	7730	7890	7500	64221	492154760	00	0.00	N	5	-20
22	20241223	7820	8270	8450	7510	123230	980287580	00	0.00	N	5	-330
23	20241216	8150	8550	8560	7980	217936	1804117700	00	0.00	N	5	-280
24	20241209	8430	7810	8480	7260	208209	1654086290	00	0.00	N	2	380
25	20241202	8050	8040	8550	7530	423531	3458829260	00	0.00	N	2	90
26	20241125	7960	7150	8400	7000	342198	2673507530	00	0.00	N	2	920
27	20241118	7040	6580	7200	6580	90182	630040630	00	0.00	N	2	260
28	20241111	6780	7140	7140	6440	111322	750488930	00	0.00	N	5	-390
29	20241104	7170	6880	7350	6880	61721	442925720	00	0.00	N	2	220
30	20241028	6950	6560	7430	6560	90766	630735450	00	0.00	N	2	340
31	20241021	6610	7000	7100	6610	86494	594114240	00	0.00	N	5	-390
32	20241014	7000	7160	7300	6810	95020	672927500	00	0.00	N	5	-280
33	20241007	7280	7260	7480	7110	52806	383347550	00	0.00	N	2	40
34	20240930	7240	7420	7480	7050	40755	298012910	00	0.00	N	5	-180
35	20240923	7420	6840	7450	6770	120589	864962430	00	0.00	N	2	580
36	20240919	6840	6720	6900	6700	21607	146913590	00	0.00	N	2	60
37	20240909	6780	6300	6800	6240	59288	389030580	00	0.00	N	2	260
38	20240902	6520	7040	7240	6450	140918	959566020	00	0.00	N	5	-590
39	20240826	7110	7580	7600	7010	54370	394285470	00	0.00	N	5	-470
40	20240819	7580	7390	7750	7250	60847	457800920	00	0.00	N	2	190
41	20240812	7390	7180	7480	7160	51902	378697500	00	0.00	N	2	210
42	20240805	7180	7630	7880	6320	236033	1617307770	00	0.00	N	5	-700
43	20240729	7880	7930	8280	7730	67740	541945030	00	0.00	N	5	-140
44	20240722	8020	8370	8500	7800	70931	573859310	00	0.00	N	5	-450
45	20240715	8470	8580	8760	8350	57162	486409570	00	0.00	N	5	-100
46	20240708	8570	8350	8950	8240	102113	879769550	00	0.00	N	2	220
47	20240701	8350	8720	8870	8100	134448	1134123820	00	0.00	N	5	-440
48	20240624	8790	9030	9110	8520	155006	1357507600	00	0.00	N	5	-240
49	20240617	9030	9790	10040	9030	320434	3028089000	00	0.00	N	5	-830
50	20240610	9860	10810	10820	9800	213691	2182540350	00	0.00	N	5	-960
51	20240603	10820	11200	11270	10680	79372	864733140	00	0.00	N	5	-410
52	20240527	11230	11680	12280	10500	208710	2444231650	00	0.00	N	5	-110
53	20240520	11340	11710	11980	11100	117096	1343215350	00	0.00	N	5	-360
54	20240513	11700	11320	12250	11010	212902	2479906180	00	0.00	N	2	420
55	20240507	11280	11040	11320	10940	74862	832595800	00	0.00	N	2	240
56	20240429	11040	10400	11050	10400	52971	570988760	00	0.00	N	2	620
57	20240422	10420	10540	10760	10350	75318	795023310	00	0.00	N	5	-280
58	20240415	10700	10890	10890	10400	82158	870857950	00	0.00	N	5	-260
59	20240408	10960	11120	11120	10720	71374	777487040	00	0.00	N	5	-160
60	20240401	11120	11230	11540	11050	122853	1385931840	00	0.00	N	5	-110
61	20240325	11230	11440	11450	11000	98857	1110547460	00	0.00	N	5	-90
62	20240318	11320	11130	11430	10700	108703	1214098410	00	0.00	N	2	60
63	20240311	11260	11210	11770	11200	119315	1374404370	00	0.00	N	2	50
64	20240304	11210	11550	11550	10670	121850	1360353850	00	0.00	N	5	-280
65	20240226	11490	11600	11770	11380	84352	975889580	00	0.00	N	3	0
66	20240219	11490	11390	11850	11390	105085	1218415760	00	0.00	N	2	100
67	20240213	11390	11140	11570	11010	93472	1056290610	00	0.00	N	2	250
68	20240205	11140	11290	11350	11020	70748	789906610	00	0.00	N	5	-150
69	20240129	11290	12750	12750	11220	228587	2703873660	00	0.00	N	5	-1460
70	20240122	12750	12870	13450	12090	225343	2912020010	00	0.00	N	5	-100
71	20240115	12850	13370	13420	12620	174522	2266966290	00	0.00	N	5	-520
72	20240108	13370	13640	14000	13320	223967	3066022290	00	0.00	N	5	-270
73	20240102	13640	13700	14360	13500	248105	3427563720	00	0.00	N	2	90
74	20231226	13550	13210	13740	13010	78693	1049557370	00	0.00	N	2	350
75	20231218	13200	13580	14100	13100	217051	2952900300	00	0.00	N	5	-360
76	20231211	13560	13250	13780	13120	280204	3763776310	00	0.00	N	2	370
77	20231204	13190	13020	13530	12800	148522	1946991450	00	0.00	N	2	170
78	20231127	13020	13770	13870	12900	112618	1486017110	00	0.00	N	5	-750
79	20231120	13770	13100	13910	13040	120239	1628082600	00	0.00	N	2	680
80	20231113	13090	13100	13820	12760	147568	1952268650	00	0.00	N	5	-110
81	20231106	13200	13500	14200	13120	183215	2480648710	00	0.00	N	5	-100
82	20231030	13300	12100	13450	12070	100743	1287402900	00	0.00	N	2	1100
83	20231023	12200	12360	12830	11920	172371	2119011600	00	0.00	N	5	-450
84	20231016	12650	13700	13890	12500	214074	2823278250	00	0.00	N	5	-1050
85	20231010	13700	13960	14140	13300	148840	2039636700	00	0.00	N	5	-260
86	20231004	13960	15490	15490	13910	205498	2986977360	00	0.00	N	5	-2000
87	20230925	15960	15810	16360	14810	283876	4467067180	00	0.00	N	2	300
88	20230918	15660	15000	16200	14430	388328	5986988150	00	0.00	N	2	580
89	20230911	15080	14750	15990	14550	239800	3680406160	00	0.00	N	2	560
90	20230904	14520	15290	15290	14010	116216	1688314420	00	0.00	N	5	-440
91	20230828	14960	14040	15420	13950	161814	2423131220	00	0.00	N	2	920
92	20230821	14040	13930	14560	13700	118581	1667041660	00	0.00	N	2	10
93	20230814	14030	16040	16040	13690	238628	3483811640	00	0.00	N	5	-2010
94	20230807	16040	15040	16710	14810	338997	5396895400	00	0.00	N	2	1000
95	20230731	15040	14550	15320	14380	191889	2857253150	00	0.00	N	2	550
96	20230724	14490	15350	15430	13450	541143	7732479710	00	0.00	N	5	-860
97	20230717	15350	16950	16960	15310	317637	5042886850	00	0.00	N	5	-1620
98	20230710	16970	16070	17440	16000	252933	4237678240	00	0.00	N	2	810
99	20230703	16160	17500	17990	16060	221810	3790657570	00	0.00	N	5	-1240
100	20230626	17400	18910	19200	17000	429676	7691001730	00	0.00	N	5	-1510
101	20230619	18910	20000	20450	18870	363707	7166724420	00	0.00	N	5	-1090
102	20230612	20000	20300	20600	19760	245493	4940482710	00	0.00	N	5	-300
103	20230605	20300	20300	21650	20000	193371	3957236500	00	0.00	N	2	100
104	20230530	20200	20000	20350	19840	142354	2849391100	00	0.00	N	2	210
105	20230522	19990	20650	20900	19980	175393	3585733780	00	0.00	N	5	-660
106	20230515	20650	20100	20950	19880	212585	4322405930	00	0.00	N	2	200
107	20230508	20450	21200	22300	19810	585185	12147555770	00	0.00	N	5	-600
108	20230502	21050	20550	21250	20400	105667	2202682450	00	0.00	N	2	500
109	20230424	20550	22250	24850	20100	1173940	26182145600	00	0.00	N	5	-1700
110	20230417	22250	22650	23650	21500	773607	17566650850	00	0.00	N	2	150
111	20230410	22100	22350	22850	21000	497713	10851031000	00	0.00	N	5	-200
112	20230403	22300	22700	23000	22100	311957	7040413550	00	0.00	N	5	-400
113	20230327	22700	23200	23350	22150	307333	6967500700	00	0.00	N	5	-200
114	20230320	22900	22300	23350	22000	325858	7372908100	00	0.00	N	2	550
115	20230313	22350	24600	25150	21350	880771	20135537400	00	0.00	N	5	-3050
116	20230306	25400	24000	30250	23500	2589426	69728170350	00	0.00	N	2	1450
117	20230227	23950	22850	24300	22300	329544	7704658000	00	0.00	N	2	950
118	20230220	23000	22900	24050	22850	349756	8221462000	00	0.00	N	3	0
119	20230213	23000	26700	27150	22050	1273576	31184750500	00	0.00	N	5	-3450
120	20230206	26450	25000	26650	24050	899939	22825737350	00	0.00	N	2	1750
121	20230130	24700	25550	25600	23700	468701	11419205000	00	0.00	N	5	-850
122	20230125	25550	26100	26200	25200	205473	5262553850	00	0.00	N	5	-550
123	20230116	26100	24300	27050	24200	590778	15167143050	00	0.00	N	2	1800
124	20230109	24300	25400	25400	24050	231372	5703584250	00	0.00	N	5	-800
125	20230102	25100	25750	25850	23900	392368	9701249200	00	0.00	N	5	-250
126	20221226	25350	26100	26700	24700	296942	7638841400	00	0.00	N	5	-1000
127	20221219	26350	26600	28000	26000	622039	16985152100	00	0.00	N	5	-450
128	20221212	26800	26500	28100	25850	1305262	35256958250	00	0.00	N	2	1150
129	20221205	25650	24850	26500	23100	764915	19268570450	00	0.00	N	2	550
130	20221128	25100	25250	25750	23800	537646	13267387750	00	0.00	N	5	-150
131	20221121	25250	24800	26750	23400	1474835	37546613900	00	0.00	N	2	1200
132	20221114	24050	20450	24950	20000	1305118	29897403350	00	0.00	N	2	3550
133	20221107	20500	20100	20850	19850	260791	5311957650	00	0.00	N	2	400
134	20221031	20100	20950	20950	19650	238181	4834845300	00	0.00	N	5	-550
135	20221024	20650	21850	22050	20200	474917	10019056100	00	0.00	N	5	-350
136	20221017	21000	19150	26400	18850	1442856	33182506950	00	0.00	N	2	1600
137	20221011	19400	18850	19750	17650	329543	6096222850	00	0.00	N	2	250
138	20221004	19150	20350	20900	19100	285138	5668606650	00	0.00	N	5	-1150
139	20220926	20300	20800	20900	18350	612275	12056736950	00	0.00	N	5	-850
140	20220919	21150	23900	23900	20950	386176	8574264700	00	0.00	N	5	-2750
141	20220913	23900	24750	25300	23350	458169	11151087450	00	0.00	N	5	-400
142	20220905	24300	22300	24550	21950	423272	9862653800	00	0.00	N	2	1600
143	20220829	22700	22250	24100	21800	491404	11291440750	00	0.00	N	5	-450
144	20220822	23150	24950	25200	22600	807533	19051168000	00	0.00	N	5	-2300
145	20220816	25450	26250	27650	25450	755820	20219338150	00	0.00	N	5	-350
146	20220808	25800	26100	27600	25650	1084460	28705722150	00	0.00	N	5	-700
147	20220801	26500	28600	28900	26500	1693428	46267439700	00	0.00	N	5	-1600
148	20220725	28100	31150	32000	28100	2041999	61355258650	00	0.00	N	5	-2700
149	20220718	30800	29500	34400	28550	4610929	147820210100	00	0.00	N	2	350
150	20220711	30450	28900	35000	28850	8476744	269557812950	00	0.00	N	2	2700
151	20220704	27750	18350	28500	18100	3056136	72869954750	00	0.00	N	2	9950
152	20220627	17800	17150	19500	16550	556500	10022845350	00	0.00	N	2	700
153	20220620	17100	19200	19650	16050	522049	9211232700	00	0.00	N	5	-2100
154	20220613	19200	23500	23500	18850	439062	9078268450	00	0.00	N	5	-4500
155	20220607	23700	24900	24900	23600	240127	5788777400	00	0.00	N	5	-1200
156	20220530	24900	25150	25850	24750	183764	4646452200	00	0.00	N	5	-100
157	20220523	25000	25400	26100	24050	550784	13782615750	00	0.00	N	5	-400
158	20220516	25400	25200	26050	23800	382165	9465286050	00	0.00	N	2	350
159	20220509	25050	26550	27150	24400	317131	8118526050	00	0.00	N	5	-1950
160	20220502	27000	27300	28650	26550	241659	6640600450	00	0.00	N	5	-550
161	20220425	27550	29700	30200	26750	538251	15108188850	00	0.00	N	5	-2950
162	20220418	30500	32150	32300	29500	469756	14384988900	00	0.00	N	5	-1650
163	20220411	32150	31300	32500	29750	459006	14250207100	00	0.00	N	2	500
164	20220404	31650	29900	33900	29000	1411258	45414145950	00	0.00	N	2	2000
165	20220328	29650	30400	30400	27900	504033	14717366400	00	0.00	N	5	-50
166	20220321	29700	30550	30900	28750	532024	15807908200	00	0.00	N	5	-550
167	20220314	30250	31400	31950	29200	666682	20334883600	00	0.00	N	5	-1350
168	20220307	31600	30900	33250	30500	931025	30141679850	00	0.00	N	2	450
169	20220228	31150	28800	32300	28350	660497	20237578950	00	0.00	N	2	2200
170	20220221	28950	28500	30450	28150	945793	27979745500	00	0.00	N	2	100
171	20220214	28850	25100	29500	24200	782391	21572818050	00	0.00	N	2	3300
172	20220207	25550	25550	26650	24400	282966	7232588350	00	0.00	N	2	350
173	20220203	25200	26150	26550	24450	134595	3399826750	00	0.00	N	5	-350
174	20220124	25550	26950	26950	23950	547103	13768463450	00	0.00	N	5	-1600
175	20220117	27150	29500	29700	26650	335879	9309286550	00	0.00	N	5	-2550
176	20220110	29700	30800	31100	27350	388874	11352487550	00	0.00	N	5	-1000
177	20220103	30700	30150	31800	28400	794543	24225838200	00	0.00	N	2	650
178	20211227	30050	27300	30300	26850	432847	12547020100	00	0.00	N	2	2950
179	20211220	27100	27800	28900	26200	495662	13583095250	00	0.00	N	5	-650
180	20211213	27750	29300	29300	27550	295869	8351365700	00	0.00	N	5	-1250
181	20211206	29000	29200	30400	28350	400406	11705088100	00	0.00	N	5	-300
182	20211129	29300	28550	30800	26900	858718	24699589500	00	0.00	N	5	-1050
183	20211122	30350	35400	35400	30100	906309	28772534100	00	0.00	N	5	-4150
184	20211115	34500	32400	36450	31950	1840353	62889009200	00	0.00	N	2	2150
185	20211108	32350	31250	37900	30000	4884563	169602705150	00	0.00	N	2	1100
186	20211101	31250	36800	36850	30100	2668729	86670454950	00	0.00	N	5	-6250
187	20211025	37500	42850	44000	36400	5056055	201426927150	00	0.00	N	5	-12050
188	20211018	49550	41900	50300	41550	8017489	374537617850	00	0.00	N	2	8650
189	20211012	40900	45100	45100	38700	2231740	90722890550	00	0.00	N	5	-4200
190	20211005	45100	43000	48800	40800	4610924	210921822400	00	0.00	N	2	3200
191	20210927	41900	39250	43950	36650	3843652	155304236900	00	0.00	N	2	3000
192	20210923	38900	34250	39950	34200	2983102	112864411150	00	0.00	N	2	4850
193	20210913	34050	32000	34450	30350	1136575	37247342550	00	0.00	N	2	2350
194	20210906	31700	32450	32550	30200	426029	13409017150	00	0.00	N	5	-500
195	20210830	32200	33100	33200	31000	903704	28988522150	00	0.00	N	5	-900
196	20210823	33100	26900	35000	26350	2089517	65839583550	00	0.00	N	2	6250
197	20210817	26850	28650	28650	25750	603590	16580056200	00	0.00	N	5	-2200
198	20210809	29050	31300	31300	28100	753886	22438548350	00	0.00	N	5	-2350
199	20210802	31400	31800	32550	30400	787686	24804931000	00	0.00	N	5	-1050
200	20210726	32450	39150	39300	32350	1138135	39770469650	00	0.00	N	5	-6700
201	20210719	39150	42000	42000	36150	2360261	93231930850	00	0.00	N	5	-2850
202	20210712	42000	32900	43000	32900	2776634	108288440800	00	0.00	N	2	9000