KissMeData/336370/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	8010	8170	8980	7970	939660	7976502505	00	0.00	N	5	-60
3	20250507	8070	8440	8490	8060	314811	2597382805	00	0.00	N	5	-370
4	20250428	8440	9450	9850	8250	1650323	15092753220	00	0.00	N	2	110
5	20250421	8330	7770	8460	7460	519271	4110705105	00	0.00	N	2	620
6	20250414	7710	7660	8000	7430	600523	4635278795	00	0.00	N	2	100
7	20250407	7610	7220	7640	6750	895005	6379016165	00	0.00	N	2	110
8	20250331	7500	7950	8100	7210	552936	4211081740	00	0.00	N	5	-720
9	20250324	8220	8820	8900	8180	615894	5255337035	00	0.00	N	5	-580
10	20250317	8800	9230	9420	8800	838679	7587199340	00	0.00	N	5	-430
11	20250310	9230	9370	9740	9090	488670	4546564730	00	0.00	N	5	-270
12	20250304	9500	9320	9850	9050	526770	5002281270	00	0.00	N	2	180
13	20250224	9320	10090	10520	9290	1026670	10259353200	00	0.00	N	5	-950
14	20250217	10270	9590	10460	9500	1525589	15490563410	00	0.00	N	2	670
15	20250210	9600	9140	9810	8880	1059488	10045622780	00	0.00	N	2	370
16	20250203	9230	9820	9900	8660	1459150	13371973960	00	0.00	N	5	-820
17	20250131	10050	9810	10120	9550	314532	3122180310	00	0.00	N	2	170
18	20250120	9880	9300	11800	9300	11096272	121290315130	00	0.00	N	2	710
19	20250113	9170	8940	9380	8840	363063	3326220300	00	0.00	N	2	120
20	20250106	9050	8820	9560	8640	801452	7399229780	00	0.00	N	2	330
21	20241230	8720	7900	8780	7900	330278	2757254860	00	0.00	N	2	670
22	20241223	8050	8680	8930	8010	328600	2773481930	00	0.00	N	5	-630
23	20241216	8680	8950	9240	8610	490085	4413157510	00	0.00	N	5	-230
24	20241209	8910	8240	8910	7600	878649	7196718420	00	0.00	N	2	670
25	20241202	8240	8790	9020	8100	643755	5532544680	00	0.00	N	5	-540
26	20241125	8780	9260	9640	8780	630569	5800392700	00	0.00	N	5	-460
27	20241118	9240	8970	9490	8920	612953	5663334710	00	0.00	N	2	60
28	20241111	9180	11160	11200	8760	1349541	13247782640	00	0.00	N	5	-1900
29	20241104	11080	12160	12500	11020	903705	10553814880	00	0.00	N	5	-1080
30	20241028	12160	11800	13210	11690	1086043	13489645230	00	0.00	N	2	360
31	20241021	11800	12560	12650	11800	681520	8260134030	00	0.00	N	5	-760
32	20241014	12560	12680	13800	12560	1134958	14860427450	00	0.00	N	5	-260
33	20241007	12820	12210	14260	12180	2784216	37369171800	00	0.00	N	2	610
34	20240930	12210	13050	13250	12020	340397	4248071470	00	0.00	N	5	-840
35	20240923	13050	12030	13200	11990	913262	11656904750	00	0.00	N	2	980
36	20240919	12070	12150	12380	11900	287018	3465569760	00	0.00	N	5	-20
37	20240909	12090	11220	12090	11200	695037	8055792650	00	0.00	N	2	480
38	20240902	11610	13020	13650	11600	1387239	17518727100	00	0.00	N	5	-1420
39	20240826	13030	13030	13230	12580	797656	10278217330	00	0.00	N	2	30
40	20240819	13000	14000	14000	12620	1243525	16327864810	00	0.00	N	5	-830
41	20240812	13830	13530	14150	13380	698932	9619007080	00	0.00	N	2	310
42	20240805	13520	14510	14530	11920	2163468	29101891190	00	0.00	N	5	-1360
43	20240729	14880	15360	16210	14740	1876929	28801655130	00	0.00	N	5	-490
44	20240722	15370	17460	18000	15360	3556168	58909687830	00	0.00	N	5	-2100
45	20240715	17470	18700	19450	16790	3514615	63326531760	00	0.00	N	5	-1140
46	20240708	18610	20450	21250	18560	6249482	123982819200	00	0.00	N	5	-1840
47	20240701	20450	18480	23500	17650	43485208	929313782080	00	0.00	N	2	2210
48	20240624	18240	16140	18590	16000	4291950	76196445000	00	0.00	N	2	2130
49	20240617	16110	17040	17140	15910	1520194	24809358260	00	0.00	N	5	-930
50	20240610	17040	18510	18630	17040	2854800	51140953100	00	0.00	N	5	-1230
51	20240603	18270	18000	18830	16990	2665055	47849686890	00	0.00	N	2	410
52	20240527	17860	16150	17970	15500	3011375	51687683530	00	0.00	N	2	1710
53	20240520	16150	16370	16940	15850	1513414	24694308450	00	0.00	N	5	-200
54	20240513	16350	17150	17290	16310	1208140	20281549570	00	0.00	N	5	-800
55	20240507	17150	17290	18690	16200	4023650	71905746600	00	0.00	N	2	20
56	20240429	17130	18150	18900	16590	3090911	54680763930	00	0.00	N	5	-970
57	20240422	18100	18410	20150	17640	11556818	220549165370	00	0.00	N	5	-500
58	20240415	18600	19000	20550	17360	11207558	214470251690	00	0.00	N	5	-1310
59	20240408	19910	15850	21700	15050	34989415	684876861020	00	0.00	N	2	3800
60	20240401	16110	16790	17730	15760	7612361	128442456920	00	0.00	N	5	-780
61	20240325	16890	13620	19590	13000	34173979	591534016020	00	0.00	N	2	3270
62	20240318	13620	13600	14300	12900	2167040	29452856830	00	0.00	N	2	220
63	20240311	13400	12550	13930	12340	1709897	22593300400	00	0.00	N	2	730
64	20240304	12670	12200	13380	12130	1624087	20802919050	00	0.00	N	2	570
65	20240226	12100	12630	12640	11890	537780	6553404340	00	0.00	N	5	-540
66	20240219	12640	12060	13250	11760	1604972	20308085170	00	0.00	N	2	560
67	20240213	12080	11590	12220	11160	1018252	11962663170	00	0.00	N	2	610
68	20240205	11470	11360	11620	11070	456945	5206415540	00	0.00	N	2	210
69	20240129	11260	13110	13120	11010	1545525	18164588820	00	0.00	N	5	-1850
70	20240122	13110	14860	14880	12520	535440	7314884200	00	0.00	N	5	-1680
71	20240115	14790	14680	15950	13660	1256669	18839673390	00	0.00	N	2	80
72	20240108	14710	14490	17410	13600	3662206	57365445010	00	0.00	N	2	1210
73	20240102	13500	13300	13875	13175	1263770	17030254500	00	0.00	N	2	250
74	20231226	13250	13150	13325	12400	1012230	13023970900	00	0.00	N	2	100
75	20231218	13150	11800	13975	11075	3357302	43064286550	00	0.00	N	2	1375
76	20231211	11775	11975	12525	11600	1133462	13680182000	00	0.00	N	5	-125
77	20231204	11900	12000	12125	11575	582806	6889156900	00	0.00	N	5	-125
78	20231127	12025	12050	12250	11750	414498	4952399050	00	0.00	N	2	100
79	20231120	11925	11550	12150	11550	515894	6180921850	00	0.00	N	2	375
80	20231113	11550	11250	11975	11000	446424	5150755500	00	0.00	N	2	300
81	20231106	11250	11650	12125	11100	858816	10127391100	00	0.00	N	5	-75
82	20231030	11325	11175	11525	10650	709572	7873618850	00	0.00	N	5	-100
83	20231023	11425	11775	12100	10850	912558	10471535900	00	0.00	N	5	-600
84	20231016	12025	13425	13550	11925	505572	6437819100	00	0.00	N	5	-1400
85	20231010	13425	13300	13725	13050	341502	4568624700	00	0.00	N	2	125
86	20231004	13300	14450	14450	13275	418280	5726175850	00	0.00	N	5	-1275
87	20230925	14575	14175	14950	14175	383156	5579231200	00	0.00	N	2	175
88	20230918	14400	15275	15275	14150	744564	11020350550	00	0.00	N	5	-875
89	20230911	15275	16350	16350	15250	759432	11869510600	00	0.00	N	5	-825
90	20230904	16100	16050	17350	15900	1219862	20125413550	00	0.00	N	2	50
91	20230828	16050	15975	16400	15750	478156	7709951300	00	0.00	N	2	250
92	20230821	15800	16350	16625	15750	658984	10646964800	00	0.00	N	5	-700
93	20230814	16500	18225	18700	16450	1150376	20057367550	00	0.00	N	5	-1325
94	20230807	17825	16650	18225	16550	1398366	24369488850	00	0.00	N	2	950
95	20230731	16875	17250	18225	16550	1385326	24065661900	00	0.00	N	5	-550
96	20230724	17425	17075	19625	16275	5650670	102960371900	00	0.00	N	2	175
97	20230717	17250	17450	17800	16875	1427428	24589450950	00	0.00	N	5	-150
98	20230710	17400	18400	18500	17050	1314540	23348176000	00	0.00	N	5	-1200
99	20230703	18600	18725	19625	18400	1060266	20115527800	00	0.00	N	2	75
100	20230626	18525	18550	18800	17750	778164	14223096300	00	0.00	N	5	-100
101	20230619	18625	19450	19450	18525	510366	9646597850	00	0.00	N	5	-675
102	20230612	19300	20000	20575	18425	1505946	29030127250	00	0.00	N	5	-625
103	20230605	19925	19900	20000	19450	617148	12179584600	00	0.00	N	2	75
104	20230530	19850	19775	20000	19350	461914	9107443350	00	0.00	N	2	300
105	20230522	19550	18725	20075	18500	796314	15627464450	00	0.00	N	2	825
106	20230515	18725	18150	18950	17600	731956	13381985300	00	0.00	N	2	375
107	20230508	18350	20000	20225	18150	1132416	21506048100	00	0.00	N	5	-1500
108	20230502	19850	20150	20700	19775	518548	10431974000	00	0.00	N	5	-300
109	20230424	20150	21250	21650	19700	1612970	32903472950	00	0.00	N	5	-1200
110	20230417	21350	23000	23300	21000	2242150	49964608650	00	0.00	N	5	-1500
111	20230410	22850	24525	24525	22000	3199830	74133893900	00	0.00	N	5	-1650
112	20230403	24500	24200	25500	23050	5918018	143629112300	00	0.00	N	2	1000
113	20230327	23500	21225	24375	20825	5726138	131656075250	00	0.00	N	2	2550
114	20230320	20950	20825	21425	20325	2323024	48379081150	00	0.00	N	5	-325
115	20230313	21275	20250	21725	19900	2397296	49841663500	00	0.00	N	2	625
116	20230306	20650	24325	24325	20500	3691552	81580874000	00	0.00	N	5	-3025
117	20230227	23675	23950	24750	23150	3041090	72336147500	00	0.00	N	5	-800
118	20230220	24475	23100	27000	22725	6110916	151986837450	00	0.00	N	2	2025
119	20230213	22450	20050	22725	19850	2918754	62238715300	00	0.00	N	2	2100
120	20230206	20350	20150	21875	19875	2574564	54128204550	00	0.00	N	2	200
121	20230130	20150	19725	20675	18900	1881426	37354001550	00	0.00	N	2	650
122	20230125	19500	18300	19700	18000	1298582	24735878650	00	0.00	N	2	1500
123	20230116	18000	16225	18200	16225	1898116	33521974000	00	0.00	N	2	1825
124	20230109	16175	15600	17375	15600	1161822	19107887650	00	0.00	N	2	825
125	20230102	15350	15100	15775	14925	765932	11764097150	00	0.00	N	2	350
126	20221226	15000	14975	15400	14825	793204	11947086400	00	0.00	N	2	25
127	20221219	14975	16900	16900	14875	1098756	17240941050	00	0.00	N	5	-1950
128	20221212	16925	16850	17250	16400	1002378	16794682550	00	0.00	N	5	-125
129	20221205	17050	18725	18875	16750	1060016	18615748700	00	0.00	N	5	-1700
130	20221128	18750	18550	19950	18500	1274816	24611105450	00	0.00	N	5	-150
131	20221121	18900	19700	19800	17875	1271818	23648682300	00	0.00	N	5	-850
132	20221114	19750	19775	20575	19350	2706756	53607800850	00	0.00	N	2	400
133	20221107	19350	17300	20450	16700	3462976	64152997000	00	0.00	N	2	2050
134	20221031	17300	18300	18325	16350	2066010	35099988950	00	0.00	N	5	-850
135	20221024	18150	17100	18650	16850	2211534	39162038500	00	0.00	N	2	1500
136	20221017	16650	14400	18500	14150	4217834	72832408450	00	0.00	N	2	2025
137	20221011	14625	15050	15300	14125	766666	11158721700	00	0.00	N	5	-1000
138	20221004	15625	15225	16000	14800	862250	13263641700	00	0.00	N	2	675
139	20220926	14950	17200	17225	14550	2203212	35410934800	00	0.00	N	5	-2525
140	20220919	17475	19250	19575	17425	1633764	30097544300	00	0.00	N	5	-1725
141	20220913	19200	19475	20950	19150	1818902	36372448950	00	0.00	N	2	200
142	20220905	19000	19550	19850	18350	1572670	29728821500	00	0.00	N	5	-750
143	20220829	19750	20100	21025	19750	1439714	29311169900	00	0.00	N	5	-1375
144	20220822	21125	21650	21925	20750	1319000	28183046150	00	0.00	N	5	-1050
145	20220816	22175	23300	23700	22125	1214476	27811266250	00	0.00	N	5	-1125
146	20220808	23300	22600	23725	22175	2415614	55638766650	00	0.00	N	2	775
147	20220801	22525	20925	23075	20575	3313864	73486419650	00	0.00	N	2	1650
148	20220725	20875	19650	21725	19525	3039744	62005740150	00	0.00	N	2	1175
149	20220718	19700	21325	22275	19525	3957064	80146435200	00	0.00	N	5	-1300
150	20220711	21000	21550	21750	20175	1478798	30982627700	00	0.00	N	5	-425
151	20220704	21425	21825	22300	20600	1490642	32018915350	00	0.00	N	5	-400
152	20220627	21825	25400	25600	21550	1972842	46234134100	00	0.00	N	5	-2875
153	20220620	24700	27900	27900	23100	2409290	59981420350	00	0.00	N	5	-2850
154	20220613	27550	28200	28550	26000	2321920	63342407200	00	0.00	N	5	-1600
155	20220607	29150	30700	30750	29150	1143828	34153394300	00	0.00	N	5	-1850
156	20220530	31000	30150	32200	29800	1844744	57591472200	00	0.00	N	2	1200
157	20220523	29800	34150	34200	29700	2132338	66423238000	00	0.00	N	5	-4000
158	20220516	33800	31850	34350	31300	1662834	54966104300	00	0.00	N	2	2550
159	20220509	31250	32900	33150	30250	1770894	56007102100	00	0.00	N	5	-2150
160	20220502	33400	35400	36900	33400	1595822	55950557200	00	0.00	N	5	-2800
161	20220425	36200	38250	38900	34850	3617458	134034878900	00	0.00	N	5	-2200
162	20220418	38400	35250	39400	34050	4390828	163133074000	00	0.00	N	2	2950
163	20220411	35450	36600	37100	34000	2615860	92690370500	00	0.00	N	5	-1400
164	20220404	36850	32250	36950	31750	4924726	172936155600	00	0.00	N	2	4600
165	20220328	32250	30599	34150	29925	3337337	107224808800	00	0.00	N	2	1362
166	20220321	30888	30503	31948	30117	2246354	69589577600	00	0.00	N	2	1012
167	20220314	29876	28961	30358	27226	2227142	63175106900	00	0.00	N	2	867
168	20220307	29009	30069	30406	28431	1424945	41672496900	00	0.00	N	5	-1590
169	20220228	30599	30117	31274	29202	2434909	73679756100	00	0.00	N	2	289
170	20220221	30310	29202	30792	28961	3537763	106001733300	00	0.00	N	2	626
171	20220214	29684	27419	34069	26889	9474023	290432837100	00	0.00	N	2	1494
172	20220207	28190	34551	34984	28190	5636500	173577303100	00	0.00	N	5	-6023
173	20220203	68427	66403	68427	64379	599423	39727349200	00	0.00	N	2	3277
174	20220124	65150	77294	78065	60813	1669793	115699318600	00	0.00	N	5	-13975
175	20220117	79125	79028	83847	77583	1184591	95498684800	00	0.00	N	2	578
176	20220110	78547	76426	79703	72860	1458256	111594033400	00	0.00	N	2	675
177	20220103	77872	86353	86642	76137	1426235	114960556800	00	0.00	N	5	-8192
178	20211227	86064	82980	86257	80667	1818861	152273533500	00	0.00	N	2	3084
179	20211220	82980	81438	84618	76619	1825124	147816375000	00	0.00	N	2	96
180	20211213	82884	91750	92136	80281	2250287	190127548200	00	0.00	N	5	-7806
181	20211206	90690	90690	94449	88763	1954117	178890651500	00	0.00	N	5	-1157
182	20211129	91847	94256	100231	88570	1976896	184912800900	00	0.00	N	5	-6457
183	20211122	98304	106496	106978	92136	3387273	329488322700	00	0.00	N	5	-10119
184	20211115	108423	99750	119507	93967	4708854	501763934800	00	0.00	N	2	13203
185	20211108	95220	82787	95991	81727	2747025	244434286000	00	0.00	N	2	13204
186	20211101	82016	80185	83269	76619	1446211	115543915200	00	0.00	N	2	2698
187	20211025	79318	78065	83558	76715	1401450	111192695600	00	0.00	N	2	290
188	20211018	79028	78932	88473	77679	2737150	224343676500	00	0.00	N	2	96
189	20211012	78932	76908	82691	74788	1974698	155385971400	00	0.00	N	2	1831
190	20211005	77101	69198	79028	66885	4277552	316022507100	00	0.00	N	2	6746
191	20210927	70355	65247	72089	63126	3583293	245503654300	00	0.00	N	2	5205
192	20210923	65150	61777	66692	61295	881062	56955713300	00	0.00	N	2	2409
193	20210913	62741	58886	65054	57826	2484306	153623762200	00	0.00	N	2	2795
194	20210906	59946	60331	63512	59464	1835574	112532999400	00	0.00	N	5	-193
195	20210830	60139	57344	60524	55705	2069238	120816020600	00	0.00	N	2	2988
196	20210823	57151	61584	61873	55705	2018100	118162601500	00	0.00	N	5	-3662
197	20210817	60813	65825	65921	59368	2537124	156642612300	00	0.00	N	5	-6265
198	20210809	67078	59946	69969	59175	3245660	211415480300	00	0.00	N	2	7132
199	20210802	59946	58018	61970	56380	1634818	96424872400	00	0.00	N	2	2120
200	20210726	57826	55898	60139	53874	2178986	124327375900	00	0.00	N	2	2506
201	20210719	55320	59657	60813	54549	3017900	172449866900	00	0.00	N	5	-4337
202	20210712	59657	49441	60717	48573	6519868	362297970100	00	0.00	N	2	10216