KissMeData/102460/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	10940	11020	11200	10860	22078	241811520	00	0.00	N	5	-270
3	20250428	11210	11430	11550	10950	31586	357589060	00	0.00	N	5	-220
4	20250421	11430	11200	11580	11100	49427	559956590	00	0.00	N	2	230
5	20250414	11200	10890	11310	10810	58282	641533375	00	0.00	N	2	280
6	20250407	10920	10250	10950	9830	191981	1963774290	00	0.00	N	2	230
7	20250331	10690	11500	11570	10140	166175	1803894195	00	0.00	N	5	-900
8	20250324	11590	11850	11900	11290	154835	1806644060	00	0.00	N	5	-310
9	20250317	11900	11850	11900	11620	115213	1353847155	00	0.00	N	2	120
10	20250310	11780	11690	11940	11500	122001	1427684420	00	0.00	N	5	-50
11	20250304	11830	11880	12180	11500	147553	1742048150	00	0.00	N	5	-110
12	20250224	11940	12800	12930	11460	440552	5211570086	00	0.00	N	5	-930
13	20250217	12870	12960	13190	12760	80968	1049127770	00	0.00	N	5	-90
14	20250210	12960	13090	13180	12600	56254	726314840	00	0.00	N	5	-130
15	20250203	13090	12650	13180	12390	71211	911151850	00	0.00	N	2	340
16	20250131	12750	12810	13020	12730	9179	117494300	00	0.00	N	5	-190
17	20250120	12940	13360	13700	12850	71320	936979370	00	0.00	N	5	-420
18	20250113	13360	13870	13870	13100	85036	1147113030	00	0.00	N	5	-510
19	20250106	13870	13320	14340	13320	137125	1904415530	00	0.00	N	2	510
20	20241230	13360	12430	13540	12430	45246	591004400	00	0.00	N	2	800
21	20241223	12560	12650	13050	12400	59381	757196180	00	0.00	N	5	-200
22	20241216	12760	13520	13580	12580	91431	1202498480	00	0.00	N	5	-480
23	20241209	13240	12330	13530	11680	136398	1722344160	00	0.00	N	2	790
24	20241202	12450	13750	13880	11670	288599	3667329490	00	0.00	N	5	-1300
25	20241125	13750	14400	14780	13750	134576	1921910470	00	0.00	N	5	-560
26	20241118	14310	14650	15200	14000	167090	2392405840	00	0.00	N	5	-340
27	20241111	14650	15620	15830	14040	224407	3320026720	00	0.00	N	5	-1180
28	20241104	15830	15620	18650	15450	1666741	28854006130	00	0.00	N	2	200
29	20241028	15630	15990	16750	15500	201179	3263169520	00	0.00	N	5	-220
30	20241021	15850	16730	17530	15160	698512	11299293010	00	0.00	N	5	-930
31	20241014	16780	13780	16890	13390	532194	8156531500	00	0.00	N	2	2930
32	20241007	13850	13890	14080	13510	57096	788605300	00	0.00	N	2	130
33	20240930	13720	14200	14270	13520	44365	610432530	00	0.00	N	5	-550
34	20240923	14270	14030	15000	13830	217020	3146351810	00	0.00	N	2	400
35	20240919	13870	13350	14100	13300	52274	721677410	00	0.00	N	2	520
36	20240909	13350	12310	13390	12310	73458	941261700	00	0.00	N	2	500
37	20240902	12850	13950	13980	12770	124806	1654742580	00	0.00	N	5	-1090
38	20240826	13940	14010	14450	13550	100983	1399292690	00	0.00	N	5	-190
39	20240819	14130	14300	15550	13900	287123	4224949410	00	0.00	N	5	-170
40	20240812	14300	13750	14710	13750	183587	2622436130	00	0.00	N	2	420
41	20240805	13880	13610	13900	11170	213123	2734226440	00	0.00	N	2	30
42	20240729	13850	13910	14560	13740	95779	1351552830	00	0.00	N	5	-150
43	20240722	14000	14220	14560	13500	136582	1915434250	00	0.00	N	5	-210
44	20240715	14210	14530	14810	13700	84906	1212010380	00	0.00	N	5	-450
45	20240708	14660	13720	15060	13720	167373	2441230610	00	0.00	N	2	960
46	20240701	13700	13680	13850	13200	98482	1329176140	00	0.00	N	2	70
47	20240624	13630	12960	15970	12560	1018109	15095437640	00	0.00	N	2	630
48	20240617	13000	13570	13570	13000	84341	1113993670	00	0.00	N	5	-570
49	20240610	13570	13450	14200	13000	115666	1550555040	00	0.00	N	2	120
50	20240603	13450	14320	14420	13370	105414	1448671750	00	0.00	N	5	-870
51	20240527	14320	14530	14530	13910	68169	966821650	00	0.00	N	5	-130
52	20240520	14450	14650	14900	14220	61906	903213070	00	0.00	N	5	-420
53	20240513	14870	14590	14990	14510	63389	938143080	00	0.00	N	2	280
54	20240507	14590	13710	14600	13710	74281	1048757650	00	0.00	N	2	810
55	20240429	13780	13790	13960	13660	38940	538095380	00	0.00	N	3	0
56	20240422	13780	13060	13950	13060	98838	1347220060	00	0.00	N	2	590
57	20240415	13190	13790	13880	12840	165881	2209238430	00	0.00	N	5	-600
58	20240408	13790	14520	14660	13540	169184	2358054860	00	0.00	N	5	-790
59	20240401	14580	15260	15580	14500	192330	2860621830	00	0.00	N	5	-670
60	20240325	15250	16110	16490	15100	155118	2457102250	00	0.00	N	5	-870
61	20240318	16120	15400	16500	15400	265227	4250492870	00	0.00	N	2	660
62	20240311	15460	15700	16030	15300	128009	1997952210	00	0.00	N	5	-240
63	20240304	15700	14960	15900	14670	152476	2312157820	00	0.00	N	2	750
64	20240226	14950	15040	15200	14570	114248	1691086040	00	0.00	N	5	-80
65	20240219	15030	15450	15970	14120	208998	3223650390	00	0.00	N	5	-420
66	20240213	15450	15100	15500	15100	71087	1088028460	00	0.00	N	2	310
67	20240205	15140	15360	15450	14990	63677	964614950	00	0.00	N	5	-200
68	20240129	15340	15480	15640	14960	116003	1769606230	00	0.00	N	5	-160
69	20240122	15500	15700	16050	15370	129432	2028805500	00	0.00	N	5	-250
70	20240115	15750	16350	16410	15410	140333	2239046420	00	0.00	N	5	-550
71	20240108	16300	16520	16680	16070	156925	2573777790	00	0.00	N	5	-210
72	20240102	16510	16450	17150	16200	239325	4001184990	00	0.00	N	5	-30
73	20231226	16540	16020	16620	15290	120416	1941862640	00	0.00	N	2	530
74	20231218	16010	15250	16250	14930	185860	2906617770	00	0.00	N	2	970
75	20231211	15040	15650	15750	14850	101595	1538073270	00	0.00	N	5	-600
76	20231204	15640	15100	16200	14800	190538	2981989540	00	0.00	N	2	580
77	20231127	15060	15170	15340	14660	88491	1324110170	00	0.00	N	5	-120
78	20231120	15180	15250	15520	14940	61607	946521580	00	0.00	N	5	-70
79	20231113	15250	15400	15450	14610	84421	1274037130	00	0.00	N	2	160
80	20231106	15090	15210	15680	14940	96870	1480357750	00	0.00	N	2	20
81	20231030	15070	14120	15080	13960	137954	1989836410	00	0.00	N	2	770
82	20231023	14300	14700	14990	14200	146633	2133258880	00	0.00	N	5	-540
83	20231016	14840	15410	15850	14450	155013	2340787510	00	0.00	N	5	-550
84	20231010	15390	15940	16860	14950	117168	1830150120	00	0.00	N	5	-160
85	20231004	15550	15610	15780	14430	132772	2018054590	00	0.00	N	5	-360
86	20230925	15910	16270	16500	15680	69580	1110926620	00	0.00	N	5	-410
87	20230918	16320	17630	17900	16300	165239	2825651020	00	0.00	N	5	-1330
88	20230911	17650	17710	18400	17460	310059	5547116640	00	0.00	N	5	-220
89	20230904	17870	16030	18450	15920	1179226	20694097110	00	0.00	N	2	1730
90	20230828	16140	15820	16550	15730	134808	2173746530	00	0.00	N	2	320
91	20230821	15820	15700	16140	15420	96953	1533062290	00	0.00	N	2	120
92	20230814	15700	16670	16680	15700	135421	2193368030	00	0.00	N	5	-930
93	20230807	16630	16190	16910	15500	195047	3176303540	00	0.00	N	2	430
94	20230731	16200	15600	16610	15480	158665	2558376640	00	0.00	N	2	600
95	20230724	15600	16900	16910	14660	309349	4780682150	00	0.00	N	5	-1300
96	20230717	16900	16090	16910	15580	213651	3474613960	00	0.00	N	2	810
97	20230710	16090	15680	16380	15470	202793	3202913750	00	0.00	N	2	160
98	20230703	15930	16650	17000	15920	167554	2751449860	00	0.00	N	5	-720
99	20230626	16650	17250	17350	16410	110479	1862079900	00	0.00	N	5	-530
100	20230619	17180	17890	18150	16720	156438	2755074520	00	0.00	N	5	-700
101	20230612	17880	18190	18570	17730	230221	4128402560	00	0.00	N	5	-300
102	20230605	18180	18210	18430	17990	94450	1721688620	00	0.00	N	2	150
103	20230530	18030	17920	18240	17800	94952	1705561970	00	0.00	N	2	130
104	20230522	17900	17910	18520	17900	144850	2633502340	00	0.00	N	5	-100
105	20230515	18000	18360	18590	17730	180586	3254007710	00	0.00	N	5	-590
106	20230508	18590	19170	19170	18170	143350	2676123350	00	0.00	N	5	-230
107	20230502	18820	18500	19320	18350	154615	2908906860	00	0.00	N	2	240
108	20230424	18580	18940	19200	18010	223062	4156100590	00	0.00	N	5	-380
109	20230417	18960	20150	20700	18840	496213	9815649350	00	0.00	N	5	-1190
110	20230410	20150	18500	20800	17850	702787	13820100380	00	0.00	N	2	1720
111	20230403	18430	17830	19280	17720	331808	6161093250	00	0.00	N	2	500
112	20230327	17930	18040	18570	17630	197509	3545160660	00	0.00	N	5	-120
113	20230320	18050	18010	18730	17660	148671	2699850670	00	0.00	N	5	-230
114	20230313	18280	18710	18830	17270	198645	3592951900	00	0.00	N	5	-590
115	20230306	18870	18980	19570	18810	181886	3477199650	00	0.00	N	5	-100
116	20230227	18970	19000	19250	18810	113786	2162125930	00	0.00	N	5	-40
117	20230220	19010	19450	19940	18910	179466	3487684530	00	0.00	N	5	-200
118	20230213	19210	19580	19680	19000	165670	3189491010	00	0.00	N	5	-300
119	20230206	19510	20000	20150	19510	209650	4163171800	00	0.00	N	5	-490
120	20230130	20000	19910	20250	19350	280536	5564921320	00	0.00	N	2	240
121	20230125	19760	19520	19900	19400	128906	2530153910	00	0.00	N	2	310
122	20230116	19450	19950	20150	19000	348604	6828065900	00	0.00	N	5	-500
123	20230109	19950	20500	20850	19850	452326	9158752500	00	0.00	N	5	-250
124	20230102	20200	21800	22800	20050	619518	13077517400	00	0.00	N	5	-1450
125	20221226	21650	21800	22900	21350	642363	14201063400	00	0.00	N	5	-100
126	20221219	21750	23250	26000	21150	2285894	53879066700	00	0.00	N	5	-1300
127	20221212	23050	20300	24850	19950	3937442	91520086600	00	0.00	N	2	2800
128	20221205	20250	19950	20800	19400	243663	4894016100	00	0.00	N	2	300
129	20221128	19950	20000	20450	19250	243159	4814320900	00	0.00	N	3	0
130	20221121	19950	20800	20800	19700	173418	3482714850	00	0.00	N	5	-700
131	20221114	20650	20250	22150	20050	613656	13099473150	00	0.00	N	2	450
132	20221107	20200	19450	20750	19350	292393	5845184750	00	0.00	N	2	950
133	20221031	19250	19250	19900	18900	178830	3462488500	00	0.00	N	2	250
134	20221024	19000	18850	20150	18850	205759	3987847750	00	0.00	N	2	400
135	20221017	18600	17950	19650	17850	171446	3258966200	00	0.00	N	2	150
136	20221011	18450	19250	19350	17250	353810	6437917550	00	0.00	N	5	-900
137	20221004	19350	19500	20500	19300	237163	4683980650	00	0.00	N	2	200
138	20220926	19150	19800	20500	18400	573282	11047942450	00	0.00	N	5	-1000
139	20220919	20150	21550	23400	19800	800789	17289949050	00	0.00	N	5	-1400
140	20220913	21550	21800	26000	21450	984902	23530267550	00	0.00	N	3	0
141	20220905	21550	22200	22900	21200	180106	3943947450	00	0.00	N	5	-1050
142	20220829	22600	23500	24050	22500	305982	7147190550	00	0.00	N	5	-1900
143	20220822	24500	25200	26250	24000	377306	9355475000	00	0.00	N	5	-1200
144	20220816	25700	27450	27750	25650	233872	6216010500	00	0.00	N	5	-1900
145	20220808	27600	28450	28800	26850	439812	12189767300	00	0.00	N	5	-850
146	20220801	28450	26200	29900	25300	2434188	68325678550	00	0.00	N	2	2250
147	20220725	26200	26800	27450	25350	533690	14218826050	00	0.00	N	5	-700
148	20220718	26900	26500	29800	26050	2257659	63224927600	00	0.00	N	2	250
149	20220711	26650	23400	28450	23400	2806596	73262754550	00	0.00	N	2	3400
150	20220704	23250	21050	23650	20500	424616	9579251300	00	0.00	N	2	2200
151	20220627	21050	20750	23700	20750	576321	12877078200	00	0.00	N	2	350
152	20220620	20700	22350	27600	19600	4025409	99405219350	00	0.00	N	5	-1650
153	20220613	22350	27500	27850	21200	785636	19109534700	00	0.00	N	5	-5950
154	20220607	28300	28350	31350	27550	998939	29066014100	00	0.00	N	2	300
155	20220530	28000	27250	29050	27150	514874	14509714850	00	0.00	N	2	1300
156	20220523	26700	26500	28050	25350	521853	13969361300	00	0.00	N	2	350
157	20220516	26350	27300	29300	25950	955054	26312601800	00	0.00	N	5	-950
158	20220509	27300	26800	29950	23950	2415368	67084513400	00	0.00	N	2	500
159	20220502	26800	27650	28550	26400	222965	6108387350	00	0.00	N	5	-1200
160	20220425	28000	27000	28550	26550	323293	8906320100	00	0.00	N	2	750
161	20220418	27250	28050	29050	27200	221294	6223076050	00	0.00	N	5	-850
162	20220411	28100	27550	30050	26750	265197	7395577400	00	0.00	N	2	400
163	20220404	27700	29700	30400	27350	281406	8101597050	00	0.00	N	5	-1800
164	20220328	29500	30100	31200	28850	453384	13568198300	00	0.00	N	5	-250
165	20220321	29750	28900	30600	28600	395472	11669716600	00	0.00	N	2	1100
166	20220314	28650	28350	29250	26600	294309	8230170850	00	0.00	N	2	300
167	20220307	28350	28500	28850	26750	171957	4789588600	00	0.00	N	5	-200
168	20220228	28550	27900	29700	27050	208387	5924862100	00	0.00	N	2	1300
169	20220221	27250	27700	29400	26000	275208	7507214600	00	0.00	N	5	-950
170	20220214	28200	27900	28500	26100	349428	9611155900	00	0.00	N	5	-250
171	20220207	28450	29950	32200	28200	482386	14523627000	00	0.00	N	5	-1700
172	20220203	30150	28950	30800	28750	232153	6930860350	00	0.00	N	2	1650
173	20220124	28500	30450	31800	26500	1092809	31401528600	00	0.00	N	5	-2100
174	20220117	30600	31500	32050	29750	501483	15411830500	00	0.00	N	5	-800
175	20220110	31400	33050	33600	30700	468469	14962034650	00	0.00	N	5	-2100
176	20220103	33500	35550	37000	32700	532704	18491214300	00	0.00	N	5	-2050
177	20211227	35550	35000	36200	34200	494309	17381992850	00	0.00	N	2	200
178	20211220	35350	39000	40000	35350	745474	27870540650	00	0.00	N	5	-4000
179	20211213	39350	39750	44800	38800	2599103	109935728800	00	0.00	N	5	-150
180	20211206	39500	39650	41650	38100	1134554	44974909650	00	0.00	N	5	-500
181	20211129	40000	43300	44500	37100	2222243	91300144500	00	0.00	N	5	-2050
182	20211122	42050	41500	47650	40350	1316341	57096699550	00	0.00	N	2	550
183	20211115	41500	44100	45900	40600	856511	36614435350	00	0.00	N	5	-1800
184	20211108	43300	47600	48200	42100	1004278	45088654250	00	0.00	N	5	-4700
185	20211101	48000	54800	56400	48000	1729181	89664853050	00	0.00	N	5	-7500
186	20211025	55500	53800	63200	52600	8226753	482242177500	00	0.00	N	2	1100
187	20211018	54400	43250	61900	42300	8382787	465322041200	00	0.00	N	2	11200
188	20211012	43200	40900	44800	40750	466125	19997769200	00	0.00	N	2	1300
189	20211005	41900	49450	49700	40150	1328506	57621517100	00	0.00	N	5	-8400
190	20210927	50300	54000	58200	50000	1239122	67005802900	00	0.00	N	5	-4200
191	20210923	54500	55900	56900	53300	365027	20056700400	00	0.00	N	5	-1700
192	20210913	56200	55900	59400	54600	1453480	82941308800	00	0.00	N	2	300
193	20210906	55900	61600	63300	55100	3010440	179392708100	00	0.00	N	5	-6600
194	20210830	62500	54400	66700	52300	8560930	520543076400	00	0.00	N	2	7800
195	20210823	54700	59500	61200	54600	2463247	142936813600	00	0.00	N	5	-4500
196	20210817	59200	57900	67600	57800	8590679	541117521600	00	0.00	N	2	1200
197	20210809	58000	63200	68700	56100	5617739	355776984400	00	0.00	N	5	-5200
198	20210802	63200	51500	68700	50600	12555176	767055275600	00	0.00	N	2	12100
199	20210726	51100	60300	62200	51100	3005969	167307116000	00	0.00	N	5	-10000
200	20210719	61100	63500	65800	56600	6166099	384718931600	00	0.00	N	5	-3100
201	20210712	64200	72100	74000	64200	5398990	375467955800	00	0.00	N	5	-7300