KissMeData/077970/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	26300	24200	26350	24050	1222178	30963282000	00	0.00	N	2	2150
3	20250428	24150	25950	27000	23500	3735378	90960526275	00	0.00	N	2	550
4	20250421	23600	22850	23800	21300	1004434	22612094475	00	0.00	N	2	1000
5	20250414	22600	22150	22700	21550	944076	20966678075	00	0.00	N	2	1050
6	20250407	21550	19400	22200	18310	1300248	26087217800	00	0.00	N	2	1350
7	20250331	20200	19920	21450	19710	1078521	22246452630	00	0.00	N	5	-250
8	20250324	20450	25050	25450	19620	3041733	66290832115	00	0.00	N	5	-4900
9	20250317	25350	25550	27500	23950	3138130	81316732425	00	0.00	N	5	-200
10	20250310	25550	27400	27800	24200	2723886	71292619325	00	0.00	N	5	-1400
11	20250304	26950	24400	27400	24350	2944312	77029869325	00	0.00	N	2	2800
12	20250224	24150	27000	29450	23900	4811450	127167026700	00	0.00	N	5	-3500
13	20250217	27650	26000	31650	25650	7079566	197894468600	00	0.00	N	2	1750
14	20250210	25900	21850	27650	21300	6494969	164542986750	00	0.00	N	2	3900
15	20250203	22000	22350	23700	21550	1911894	43185711100	00	0.00	N	5	-550
16	20250131	22550	22850	23550	22450	264031	6032173400	00	0.00	N	5	-400
17	20250120	22950	23150	25550	22250	3291322	77241130400	00	0.00	N	5	-600
18	20250113	23550	23800	24800	22600	3012979	71173457000	00	0.00	N	5	-50
19	20250106	23600	19850	24000	19150	4272064	91524123330	00	0.00	N	2	3700
20	20241230	19900	20100	21250	19740	1524012	31097432900	00	0.00	N	5	-200
21	20241223	20100	19600	20700	19150	1798635	35915766610	00	0.00	N	2	610
22	20241216	19490	19040	20500	18670	1333033	26308742690	00	0.00	N	2	500
23	20241209	18990	16400	19040	15150	1050153	18163555780	00	0.00	N	2	2140
24	20241202	16850	19160	19610	16290	1491813	26947513030	00	0.00	N	5	-2300
25	20241125	19150	21200	22450	18890	2445050	50125690400	00	0.00	N	5	-1800
26	20241118	20950	21300	21750	20050	2563501	53516011300	00	0.00	N	5	-350
27	20241111	21300	20400	22500	19230	5625148	117096309620	00	0.00	N	2	1100
28	20241104	20200	18850	22100	18270	3319648	67252255910	00	0.00	N	2	1380
29	20241028	18820	19760	20300	18330	2264934	42749969890	00	0.00	N	5	-940
30	20241021	19760	21400	22000	19280	2046627	42416936320	00	0.00	N	5	-1290
31	20241014	21050	19460	21300	19320	1974334	40506106050	00	0.00	N	2	1600
32	20241007	19450	19650	20350	19040	1044301	20477609230	00	0.00	N	2	60
33	20240930	19390	18410	19530	17830	954109	17936271370	00	0.00	N	2	1240
34	20240923	18150	20050	20550	17870	2744328	50320979950	00	0.00	N	5	-1460
35	20240919	19610	19400	20450	19000	453573	8928585720	00	0.00	N	2	210
36	20240909	19400	17150	19830	17140	1220569	22800848890	00	0.00	N	2	1850
37	20240902	17550	20900	21100	17140	1778746	33967532300	00	0.00	N	5	-3350
38	20240826	20900	21150	21850	20150	1918887	40008553050	00	0.00	N	5	-550
39	20240819	21450	22250	24400	20300	7030690	153722440700	00	0.00	N	5	-100
40	20240812	21550	14290	21550	14000	6265569	117673146350	00	0.00	N	2	7330
41	20240805	14220	15000	15050	12880	777964	10960630590	00	0.00	N	5	-1030
42	20240729	15250	16910	17380	15200	743396	12216055900	00	0.00	N	5	-1700
43	20240722	16950	16000	17300	15700	774724	12890313720	00	0.00	N	2	760
44	20240715	16190	16490	17730	16150	1053121	17784299200	00	0.00	N	5	-300
45	20240708	16490	15590	17690	15590	1441512	21866563810	00	0.00	N	2	690
46	20240701	15800	17000	17700	15640	664764	11134411160	00	0.00	N	5	-1300
47	20240624	17100	17420	18660	16150	1020427	17584212070	00	0.00	N	5	-320
48	20240617	17420	15920	17720	15220	1051468	17714196490	00	0.00	N	2	1640
49	20240610	15780	14520	16880	14290	1319062	20529884480	00	0.00	N	2	1430
50	20240603	14350	13300	14420	13300	1231344	15990750470	00	0.00	N	2	1060
51	20240527	13290	13680	13900	12890	309342	4104185760	00	0.00	N	5	-360
52	20240520	13650	13800	14110	13010	269909	3641656810	00	0.00	N	5	-190
53	20240513	13840	14170	14820	13490	535365	7626571810	00	0.00	N	5	-190
54	20240507	14030	13190	14140	13090	302051	4141394580	00	0.00	N	2	820
55	20240429	13210	14170	14170	13100	255198	3489389700	00	0.00	N	5	-950
56	20240422	14160	13930	15730	13350	1397506	20573691010	00	0.00	N	2	190
57	20240415	13970	12320	14000	12320	404879	5434981790	00	0.00	N	2	1360
58	20240408	12610	12760	13090	12310	76135	963845420	00	0.00	N	5	-240
59	20240401	12850	13000	13700	12850	196351	2605718740	00	0.00	N	5	-120
60	20240325	12970	13030	13200	12500	155250	1995261490	00	0.00	N	5	-60
61	20240318	13030	13270	13900	13000	1024466	12743725470	00	0.00	N	5	-230
62	20240311	13260	13110	13850	12740	251978	3358315050	00	0.00	N	2	400
63	20240304	12860	12830	13260	12560	134282	1733390980	00	0.00	N	3	0
64	20240226	12860	12800	12990	12400	94671	1204374520	00	0.00	N	2	60
65	20240219	12800	12400	13100	12300	219779	2776744190	00	0.00	N	2	500
66	20240213	12300	11720	12460	11700	72394	875372950	00	0.00	N	2	590
67	20240205	11710	11800	11970	11700	56679	669368690	00	0.00	N	5	-90
68	20240129	11800	11620	11850	11460	63559	739618700	00	0.00	N	2	140
69	20240122	11660	11650	12000	11500	58253	677181070	00	0.00	N	2	20
70	20240115	11640	11960	12180	11450	102746	1208312400	00	0.00	N	5	-230
71	20240108	11870	12180	12780	11810	149941	1815451250	00	0.00	N	5	-300
72	20240102	12170	11850	12650	11810	145021	1782725930	00	0.00	N	2	320
73	20231226	11850	12000	12000	11550	37694	442747800	00	0.00	N	5	-60
74	20231218	11910	12230	12230	11400	154814	1821585910	00	0.00	N	5	-190
75	20231211	12100	12000	12660	11780	155345	1880347810	00	0.00	N	2	210
76	20231204	11890	12230	12230	11590	87545	1038834340	00	0.00	N	5	-70
77	20231127	11960	11610	12350	11420	228994	2733340900	00	0.00	N	2	440
78	20231120	11520	11370	12010	11370	165871	1933753600	00	0.00	N	2	90
79	20231113	11430	11460	13510	11280	1384062	17090071580	00	0.00	N	5	-160
80	20231106	11590	12180	12260	11350	80425	953867490	00	0.00	N	5	-540
81	20231030	12130	11990	12280	11510	54339	645634550	00	0.00	N	2	430
82	20231023	11700	11470	11980	11000	55957	642859510	00	0.00	N	2	230
83	20231016	11470	12700	13400	11130	97873	1183844040	00	0.00	N	5	-1180
84	20231010	12650	13000	13100	12480	56473	717768210	00	0.00	N	5	-270
85	20231004	12920	13020	13050	12700	33560	429835360	00	0.00	N	5	-150
86	20230925	13070	13440	13440	12600	54328	703715530	00	0.00	N	5	-370
87	20230918	13440	13800	13880	13350	152836	2074515500	00	0.00	N	5	-440
88	20230911	13880	13720	14490	13710	180584	2518234290	00	0.00	N	2	90
89	20230904	13790	13980	14320	13680	159413	2210417660	00	0.00	N	5	-90
90	20230828	13880	14060	15000	13830	339555	4920051470	00	0.00	N	3	0
91	20230821	13880	13730	14260	13700	173993	2423953220	00	0.00	N	2	50
92	20230814	13830	14500	15500	13650	605571	8762447810	00	0.00	N	5	-540
93	20230807	14370	14510	15600	14020	705583	10426614570	00	0.00	N	5	-50
94	20230731	14420	13830	15790	13600	1267346	18792602480	00	0.00	N	2	520
95	20230724	13900	14260	14670	12880	419974	5750974210	00	0.00	N	5	-370
96	20230717	14270	15620	15620	14210	350132	5215661850	00	0.00	N	5	-1060
97	20230710	15330	14330	16180	14020	1167705	18011635250	00	0.00	N	2	1000
98	20230703	14330	14250	14730	14000	338589	4868409420	00	0.00	N	2	110
99	20230626	14220	14370	15000	14030	230983	3330534790	00	0.00	N	5	-360
100	20230619	14580	14280	15420	14280	474761	6999673430	00	0.00	N	2	220
101	20230612	14360	13760	14940	13550	752659	10622136080	00	0.00	N	2	620
102	20230605	13740	13690	14250	13610	335202	4680743900	00	0.00	N	2	190
103	20230530	13550	13100	13610	12880	175301	2321423360	00	0.00	N	2	450
104	20230522	13100	12810	14250	12580	655636	8907164190	00	0.00	N	2	350
105	20230515	12750	12910	13000	12600	109719	1404347010	00	0.00	N	5	-180
106	20230508	12930	12750	13300	12750	250818	3267437520	00	0.00	N	2	200
107	20230502	12730	12740	13270	12690	234692	3036435300	00	0.00	N	3	0
108	20230424	12730	13590	16080	12700	3934476	56829846330	00	0.00	N	5	-740
109	20230417	13470	12980	14180	12850	729020	9865911320	00	0.00	N	2	490
110	20230410	12980	12700	13080	12400	145826	1848463560	00	0.00	N	2	280
111	20230403	12700	12980	13670	12670	335643	4400434080	00	0.00	N	5	-80
112	20230327	12780	12550	13140	12300	153661	1956725080	00	0.00	N	2	90
113	20230320	12690	12500	14200	12500	567815	7566409750	00	0.00	N	2	130
114	20230313	12560	12800	13140	12250	126956	1607747380	00	0.00	N	5	-630
115	20230306	13190	13490	14300	13000	187021	2514570630	00	0.00	N	5	-280
116	20230227	13470	13500	13850	13340	72964	988003160	00	0.00	N	5	-80
117	20230220	13550	13350	14220	12990	186602	2531949080	00	0.00	N	2	160
118	20230213	13390	13550	14030	13240	207090	2844408840	00	0.00	N	5	-160
119	20230206	13550	13810	14000	13440	158976	2176362190	00	0.00	N	5	-410
120	20230130	13960	14040	14840	13780	387367	5491100170	00	0.00	N	2	70
121	20230125	13890	13710	14290	13560	161191	2244211480	00	0.00	N	2	190
122	20230116	13700	14050	14550	13600	429947	6062768650	00	0.00	N	5	-200
123	20230109	13900	13400	14400	13300	410586	5636702950	00	0.00	N	2	500
124	20230102	13400	13500	13500	12650	339446	4483987950	00	0.00	N	5	-50
125	20221226	13450	12400	13500	12200	1178380	15230377300	00	0.00	N	2	1200
126	20221219	12250	13500	13850	12250	996969	13019760550	00	0.00	N	5	-1400
127	20221212	13650	12750	16950	12650	3121895	47638684950	00	0.00	N	2	900
128	20221205	12750	13700	13700	12450	215113	2813961150	00	0.00	N	5	-850
129	20221128	13600	14250	14350	13450	308686	4277727300	00	0.00	N	5	-650
130	20221121	14250	13950	15050	13800	744929	10749232500	00	0.00	N	2	250
131	20221114	14000	13500	17350	13150	5639839	87927265800	00	0.00	N	2	600
132	20221107	13400	13350	13750	12750	349977	4628909250	00	0.00	N	2	150
133	20221031	13250	12800	13450	12650	261890	3428727100	00	0.00	N	2	550
134	20221024	12700	12750	12900	11850	273543	3381811350	00	0.00	N	2	200
135	20221017	12500	12000	15350	11950	1248134	17140771700	00	0.00	N	2	200
136	20221011	12300	12800	13050	11600	328588	4072915050	00	0.00	N	5	-850
137	20221004	13150	13200	14300	12800	972696	13299516350	00	0.00	N	2	200
138	20220926	12950	14300	17150	12000	1998080	29288712800	00	0.00	N	5	-1750
139	20220919	14700	15200	15300	14250	543836	8007142750	00	0.00	N	5	-400
140	20220913	15100	15600	15600	14350	442621	6657766950	00	0.00	N	5	-300
141	20220905	15400	16900	17100	15100	1091720	17459018800	00	0.00	N	5	-1800
142	20220829	17200	17350	19500	16850	2205787	40135168800	00	0.00	N	5	-700
143	20220822	17900	15350	19250	14950	3334151	57672328600	00	0.00	N	2	2450
144	20220816	15450	15300	15950	14600	419703	6479804800	00	0.00	N	2	150
145	20220808	15300	15450	16500	14800	1010148	15846431550	00	0.00	N	2	50
146	20220801	15250	13950	15450	13900	865868	12878716750	00	0.00	N	2	1300
147	20220725	13950	13500	14450	13150	305331	4198973250	00	0.00	N	2	400
148	20220718	13550	12400	14800	12400	649623	8949082550	00	0.00	N	2	1200
149	20220711	12350	13100	13250	12050	261641	3286065800	00	0.00	N	5	-850
150	20220704	13200	14850	14850	12800	527963	7105440450	00	0.00	N	5	-1500
151	20220627	14700	13350	15500	13200	1808702	26408643050	00	0.00	N	2	1350
152	20220620	13350	13050	13900	12150	757495	10056127700	00	0.00	N	2	350
153	20220613	13000	13450	13650	12100	356352	4624267900	00	0.00	N	5	-850
154	20220607	13850	13700	14200	13250	421288	5821268600	00	0.00	N	2	250
155	20220530	13600	13250	13750	12900	176113	2339547150	00	0.00	N	2	350
156	20220523	13250	12550	13500	12400	313950	4062729000	00	0.00	N	2	600
157	20220516	12650	13500	13800	12100	449841	5766444600	00	0.00	N	5	-950
158	20220509	13600	14550	14550	12950	934942	12865445700	00	0.00	N	5	-1100
159	20220502	14700	15100	16400	14400	1679827	26098628150	00	0.00	N	5	-700
160	20220425	15400	14800	16550	13700	3904335	60287456800	00	0.00	N	2	100
161	20220418	15300	14800	16550	14200	6443649	100539544550	00	0.00	N	2	300
162	20220411	15000	12650	15600	12400	9055689	132180221050	00	0.00	N	2	2400
163	20220404	12600	12650	14950	11900	2999776	41122290250	00	0.00	N	5	-50
164	20220328	12650	14100	14100	12400	744901	9834695850	00	0.00	N	5	-1450
165	20220321	14100	13800	16100	13100	3421142	50031799000	00	0.00	N	2	300
166	20220314	13800	15100	15300	13250	1214022	17070788950	00	0.00	N	5	-1150
167	20220307	14950	15600	16100	13550	3042737	45646283150	00	0.00	N	5	-250
168	20220228	15200	13100	17500	12900	16685335	258711842150	00	0.00	N	2	2350
169	20220221	12850	9960	14900	9280	11576575	152970689280	00	0.00	N	2	2890
170	20220214	9960	9730	9990	9190	130300	1247744080	00	0.00	N	2	80
171	20220207	9880	10050	10250	9300	123073	1223619940	00	0.00	N	5	-170
172	20220203	10050	9980	10150	9650	86736	862295030	00	0.00	N	2	570
173	20220124	9480	10600	10650	8960	256811	2425138030	00	0.00	N	5	-1120
174	20220117	10600	12050	12550	10100	431134	4850546400	00	0.00	N	5	-1250
175	20220110	11850	11200	11950	10500	416543	4744490400	00	0.00	N	2	650
176	20220103	11200	9600	11550	9350	1030700	11107052950	00	0.00	N	2	1600
177	20211227	9600	9560	9680	9320	158433	1503079240	00	0.00	N	2	40
178	20211220	9560	9130	11150	8700	1013701	10343211580	00	0.00	N	2	420
179	20211213	9140	9500	9810	9080	60704	565877920	00	0.00	N	5	-250
180	20211206	9390	9740	9870	9220	96892	917793880	00	0.00	N	5	-540
181	20211129	9930	8950	10000	8370	226412	2071130050	00	0.00	N	2	460
182	20211122	9470	10400	10550	9470	178151	1782523180	00	0.00	N	5	-1080
183	20211115	10550	11500	11500	10150	142603	1509815550	00	0.00	N	5	-300
184	20211108	10850	11800	11800	10100	208133	2255995700	00	0.00	N	5	-750
185	20211101	11600	11800	12000	11050	365037	4240506200	00	0.00	N	5	-400
186	20211025	12000	10150	12900	10100	2194637	26430053500	00	0.00	N	2	1850
187	20211018	10150	10150	10500	10000	93254	950280650	00	0.00	N	3	0
188	20211012	10150	9600	10450	9410	71181	705861450	00	0.00	N	2	550
189	20211005	9600	9650	9870	9070	165358	1571794150	00	0.00	N	5	-170
190	20210927	9770	10500	10650	9770	216238	2188976550	00	0.00	N	5	-780
191	20210923	10550	10850	10900	10500	66072	703039200	00	0.00	N	5	-250
192	20210913	10800	11150	11400	10500	179763	1975755450	00	0.00	N	5	-350
193	20210906	11150	11200	11550	11000	202869	2281942850	00	0.00	N	5	-50
194	20210830	11200	11400	11850	10950	194576	2197677300	00	0.00	N	2	50
195	20210823	11150	10050	11450	9990	197108	2151571950	00	0.00	N	2	1100
196	20210817	10050	11650	11650	10050	336432	3622891610	00	0.00	N	5	-1650
197	20210809	11700	12400	12400	11250	399334	4733682000	00	0.00	N	5	-500
198	20210802	12200	12200	12450	11500	249581	2982085850	00	0.00	N	2	50
199	20210726	12150	13300	13300	12000	174934	2192034100	00	0.00	N	5	-950
200	20210719	13100	13250	13400	12500	244904	3167895800	00	0.00	N	5	-200
201	20210712	13300	13450	13950	13050	281152	3807351100	00	0.00	N	5	-50