KissMeData/114840/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	19280	18750	19430	17600	530445	9900630750	00	0.00	N	5	-170
3	20250331	19450	19130	20300	18020	899238	17148583675	00	0.00	N	2	190
4	20250324	19260	21750	22300	18950	566950	11427484875	00	0.00	N	5	-2540
5	20250317	21800	21350	22250	20000	609666	12824497175	00	0.00	N	2	850
6	20250310	20950	21950	22000	20150	445751	9417351150	00	0.00	N	5	-1000
7	20250304	21950	20700	22350	20450	299420	6474673400	00	0.00	N	2	850
8	20250224	21100	23250	23250	20500	1049924	22785349600	00	0.00	N	5	-2250
9	20250217	23350	25400	25650	22500	1106322	26168726800	00	0.00	N	5	-2050
10	20250210	25400	26650	27650	21750	2950863	71145502000	00	0.00	N	5	-1550
11	20250203	26950	24000	28600	23000	1026699	27273462600	00	0.00	N	2	2350
12	20250131	24600	23400	24950	23400	119769	2923073050	00	0.00	N	2	1100
13	20250120	23500	26950	27000	23150	1162864	28607355600	00	0.00	N	5	-3450
14	20250113	26950	24700	27000	24250	1266955	32282199450	00	0.00	N	2	2250
15	20250106	24700	20100	24950	19530	1564638	35268174650	00	0.00	N	2	4650
16	20241230	20050	18330	20600	18260	382934	7562469100	00	0.00	N	2	1580
17	20241223	18470	19170	21500	18360	745457	14755079820	00	0.00	N	5	-350
18	20241216	18820	20400	20550	18370	872026	16883662800	00	0.00	N	5	-1480
19	20241209	20300	17740	21700	17000	1484822	29716879870	00	0.00	N	2	2030
20	20241202	18270	17600	19990	17100	1181974	21979603840	00	0.00	N	2	730
21	20241125	17540	19200	20050	17220	957800	17622689440	00	0.00	N	5	-1480
22	20241118	19020	17610	19320	17290	661889	12114780580	00	0.00	N	2	1240
23	20241111	17780	18810	18810	16220	1443751	25018282320	00	0.00	N	5	-1080
24	20241104	18860	18140	19960	18130	632856	12089469900	00	0.00	N	2	780
25	20241028	18080	19700	19980	18000	1033676	19212595390	00	0.00	N	5	-1620
26	20241021	19700	20900	22050	19600	652805	13421332610	00	0.00	N	5	-1200
27	20241014	20900	23350	23700	20650	966875	20871229850	00	0.00	N	5	-2400
28	20241007	23300	23500	24150	22400	692122	16176444400	00	0.00	N	2	200
29	20240930	23100	25150	25900	23050	914842	22025966150	00	0.00	N	5	-2300
30	20240923	25400	25200	26550	24300	1272804	32327826550	00	0.00	N	2	1150
31	20240919	24250	22300	25500	21900	801946	19236505450	00	0.00	N	2	2150
32	20240909	22100	19750	23500	19450	1656740	36541725030	00	0.00	N	2	2130
33	20240902	19970	23450	24250	19560	1592990	34044957200	00	0.00	N	5	-2930
34	20240826	22900	24700	24950	22600	1126346	26365532950	00	0.00	N	5	-2050
35	20240819	24950	25350	26250	24100	1109725	27718758350	00	0.00	N	5	-300
36	20240812	25250	30250	30250	25050	3329994	88442356750	00	0.00	N	5	-5550
37	20240805	30800	28500	33800	25200	2702567	80485444950	00	0.00	N	2	1450
38	20240729	29350	31550	34500	29000	1330076	42241114050	00	0.00	N	5	-2200
39	20240722	31550	36000	37550	31150	2038840	70848485950	00	0.00	N	5	-3650
40	20240715	35200	31850	35700	30750	1354405	45334445200	00	0.00	N	2	3850
41	20240708	31350	34150	36900	30900	1765261	59349367000	00	0.00	N	5	-2800
42	20240701	34150	35000	37450	32200	2037297	70122815050	00	0.00	N	5	-700
43	20240624	34850	37250	37800	33950	2066594	74110283950	00	0.00	N	5	-2350
44	20240617	37200	42950	43850	35600	1995977	78760886550	00	0.00	N	5	-4000
45	20240610	41200	39850	44900	36750	1288812	52462855500	00	0.00	N	2	950
46	20240603	40250	41900	45150	36800	1142414	45808221850	00	0.00	N	5	-900
47	20240527	41150	35500	43750	33500	2325761	89872704250	00	0.00	N	2	5950
48	20240520	35200	32400	36900	31700	2704631	93297575600	00	0.00	N	2	2900
49	20240513	32300	33700	36050	31100	2221749	73594200950	00	0.00	N	5	-400
50	20240507	32700	25950	36100	24300	3287764	100411694600	00	0.00	N	2	6700
51	20240429	26000	26000	27450	25500	587650	15301582450	00	0.00	N	5	-200
52	20240422	26200	24750	28050	24200	976597	25606479700	00	0.00	N	2	1450
53	20240415	24750	24000	25500	23000	746944	18073683850	00	0.00	N	2	650
54	20240408	24100	24200	25200	22800	794732	19233925850	00	0.00	N	2	200
55	20240401	23900	22500	24600	21450	1129484	26338579250	00	0.00	N	2	1150
56	20240325	22750	17800	24300	17800	2085135	43640463070	00	0.00	N	2	4690
57	20240318	18060	17190	18830	16710	1020260	18378901580	00	0.00	N	2	870
58	20240311	17190	18380	19450	17110	643640	11828502550	00	0.00	N	5	-800
59	20240304	17990	18000	18600	16310	946586	16384999120	00	0.00	N	5	-10
60	20240226	18000	17605	18355	16120	842063	14720198170	00	0.00	N	2	370
61	20240219	17630	17855	18380	16529	982964	16872359850	00	0.00	N	2	101
62	20240213	17529	15754	20405	15304	1443663	24768110250	00	0.00	N	2	1800
63	20240205	15729	15104	16554	14779	705281	11013100450	00	0.00	N	2	275
64	20240129	15454	16754	17079	15104	1284322	20493382350	00	0.00	N	5	-1425
65	20240122	16879	15029	17905	14354	1541073	25049128750	00	0.00	N	2	2000
66	20240115	14879	14979	15404	14229	923241	13767886950	00	0.00	N	2	125
67	20240108	14754	13628	15104	13303	1076875	15378927350	00	0.00	N	2	1151
68	20240102	13603	13278	13853	12828	437313	5860351050	00	0.00	N	2	450
69	20231226	13153	12728	13503	12653	372763	4927552650	00	0.00	N	2	500
70	20231218	12653	12528	13328	12228	626272	7995211200	00	0.00	N	2	125
71	20231211	12528	11453	13353	11453	1335428	16730104150	00	0.00	N	2	1125
72	20231204	11403	11178	11828	10828	1125337	12705793600	00	0.00	N	2	225
73	20231127	11178	12678	12753	11053	1233883	14387577600	00	0.00	N	5	-1500
74	20231120	12678	12403	13678	12153	500876	6524654700	00	0.00	N	2	350
75	20231113	12328	13003	13478	11878	1454698	18194880200	00	0.00	N	5	-475
76	20231106	12803	12328	13953	11503	775608	9881666750	00	0.00	N	2	675
77	20231030	12128	12328	13303	11503	568494	6998613450	00	0.00	N	5	-250
78	20231023	12378	11253	13903	11253	1052605	13240316200	00	0.00	N	2	900
79	20231016	11478	12803	13078	11028	484003	5870975500	00	0.00	N	5	-1325
80	20231010	12803	12928	13478	12303	369102	4776147400	00	0.00	N	5	-250
81	20231004	13053	13803	14229	12503	456872	5963554200	00	0.00	N	5	-1026
82	20230925	14079	14003	14829	13853	176614	2551632150	00	0.00	N	2	76
83	20230918	14003	14754	16479	13828	878311	13227959550	00	0.00	N	5	-751
84	20230911	14754	15379	15379	13503	551504	7960550600	00	0.00	N	5	-500
85	20230904	15254	14454	15429	13578	843141	12227470100	00	0.00	N	2	750
86	20230828	14504	14979	15629	13728	892535	12719294850	00	0.00	N	5	-175
87	20230821	14679	14504	15229	13603	1016264	14635368250	00	0.00	N	2	325
88	20230814	14354	12628	14604	11753	1967330	26050612300	00	0.00	N	2	1876
89	20230807	12478	11478	13278	11078	2615891	31658720500	00	0.00	N	2	1275
90	20230731	11203	10578	11403	9972	997852	10616716030	00	0.00	N	2	625
91	20230724	10578	11678	11678	10102	653678	7093791600	00	0.00	N	5	-1300
92	20230717	11878	11753	12878	11428	1077249	13033678950	00	0.00	N	5	-150
93	20230710	12028	13403	13503	11678	1031577	12663957800	00	0.00	N	5	-1375
94	20230703	13403	12353	14079	12353	1450343	19323837800	00	0.00	N	2	1125
95	20230626	12278	11903	12628	11728	383326	4675604450	00	0.00	N	2	150
96	20230619	12128	12078	12803	11403	1180684	14413643050	00	0.00	N	2	25
97	20230612	12103	12578	12578	11453	791702	9470629450	00	0.00	N	5	-575
98	20230605	12678	12678	13128	12028	581075	7257022700	00	0.00	N	5	-25
99	20230530	12703	12153	12703	11128	790052	9604077400	00	0.00	N	2	600
100	20230522	12103	10002	12178	9697	1485661	16640418440	00	0.00	N	2	2171
101	20230515	9932	10903	11753	9782	1558684	16566509690	00	0.00	N	5	-996
102	20230508	10928	10302	11503	9227	1966169	20775194000	00	0.00	N	2	776
103	20230502	10152	10002	11103	9757	930973	9596060380	00	0.00	N	2	75
104	20230424	10077	9072	10402	8662	1154178	10936758650	00	0.00	N	2	1005
105	20230417	9072	9357	10352	8752	1635174	15477837200	00	0.00	N	5	-285
106	20230410	9357	8357	9977	8122	1855154	17022545360	00	0.00	N	2	855
107	20230403	8502	8077	9102	7977	1638296	14006465510	00	0.00	N	2	425
108	20230327	8077	7272	8452	6981	1516832	11821521490	00	0.00	N	2	820
109	20230320	7257	6626	7332	6621	963636	6750062530	00	0.00	N	2	616
110	20230313	6641	6471	6716	6066	338857	2160430020	00	0.00	N	2	5
111	20230306	6636	6911	6941	6566	469433	3172307170	00	0.00	N	5	-160
112	20230227	6796	6566	6901	6301	513257	3413756780	00	0.00	N	2	240
113	20230220	6556	6246	6631	6006	700658	4499617350	00	0.00	N	2	460
114	20230213	6096	7537	7542	6096	1646589	11093422140	00	0.00	N	5	-1406
115	20230206	7502	6836	7702	6771	1491104	10664313500	00	0.00	N	2	636
116	20230130	6866	6751	6961	6306	1075949	7178203020	00	0.00	N	2	115
117	20230125	6751	6841	6896	6471	679755	4544436690	00	0.00	N	2	50
118	20230116	6701	6576	7202	6551	1408174	9609765900	00	0.00	N	2	100
119	20230109	6601	6601	7102	6426	1014419	6809889650	00	0.00	N	2	100
120	20230102	6501	6126	6951	5926	1493040	9703150150	00	0.00	N	2	275
121	20221226	6226	5876	6651	5701	2051101	12970455900	00	0.00	N	2	350
122	20221219	5876	5976	6401	5776	1134650	6839072000	00	0.00	N	5	-25
123	20221212	5901	5776	5976	5476	847062	4830172400	00	0.00	N	2	175
124	20221205	5726	5601	5951	5101	2514689	14177666150	00	0.00	N	2	300
125	20221128	5426	4591	5651	4471	4091731	20940694570	00	0.00	N	2	815
126	20221121	4611	4621	4641	4406	426414	1919373600	00	0.00	N	5	-5
127	20221114	4616	4696	4946	4596	664728	3171066900	00	0.00	N	5	-45
128	20221107	4661	4696	4826	4476	599440	2783093450	00	0.00	N	5	-50
129	20221031	4711	4576	4891	4436	409736	1904903990	00	0.00	N	2	160
130	20221024	4551	4691	4871	4546	198816	928696900	00	0.00	N	5	-110
131	20221017	4661	4651	4976	4511	335384	1599729190	00	0.00	N	5	-50
132	20221011	4711	5101	5101	4281	543227	2536041170	00	0.00	N	5	-515
133	20221004	5226	5251	5501	5126	334532	1764679600	00	0.00	N	2	50
134	20220926	5176	6276	6301	5076	1461006	8361126700	00	0.00	N	5	-1125
135	20220919	6301	5776	7177	5751	3449182	22589309050	00	0.00	N	2	600
136	20220913	5701	5876	6051	5651	678107	3965383300	00	0.00	N	5	-50
137	20220905	5751	5751	5976	5576	518439	3011413150	00	0.00	N	5	-25
138	20220829	5776	5951	6151	5701	648516	3831625900	00	0.00	N	5	-450
139	20220822	6226	6251	6351	5851	572510	3495053950	00	0.00	N	5	-150
140	20220816	6376	6951	7177	6251	1288021	8420937250	00	0.00	N	5	-450
141	20220808	6826	6101	6976	6001	980605	6406810150	00	0.00	N	2	750
142	20220801	6076	6276	6451	5901	438129	2678830850	00	0.00	N	5	-200
143	20220725	6276	6076	6401	6001	575322	3576373800	00	0.00	N	2	175
144	20220718	6101	6476	6476	5926	683699	4205898050	00	0.00	N	5	-225
145	20220711	6326	6126	6476	5601	1087364	6660376300	00	0.00	N	2	225
146	20220704	6101	5776	6276	5401	737327	4302319500	00	0.00	N	2	375
147	20220627	5726	6951	7127	5676	1425039	8936498800	00	0.00	N	5	-1125
148	20220620	6851	7727	7727	6401	396513	2739825300	00	0.00	N	5	-651
149	20220613	7502	7352	7852	6476	873055	6419017350	00	0.00	N	5	-175
150	20220607	7677	7052	8502	6901	1939684	15128194650	00	0.00	N	2	525
151	20220530	7152	7389	7877	7152	773850	5811989600	00	0.00	N	5	-212
152	20220523	7364	7864	8377	7202	2457725	18763241100	00	0.00	N	5	-300
153	20220516	7664	6989	7727	6751	1422853	10231605500	00	0.00	N	2	650
154	20220509	7014	6789	7052	6139	1562317	10243990750	00	0.00	N	2	100
155	20220502	6914	7814	7964	6814	769331	5619939150	00	0.00	N	5	-975
156	20220425	7889	8164	8377	6889	2199555	17160905300	00	0.00	N	5	-488
157	20220418	8377	7952	8727	7752	2644385	21912317000	00	0.00	N	2	263
158	20220411	8114	7827	8877	7014	4340490	34529664750	00	0.00	N	2	287
159	20220404	7827	7102	7952	6951	2869309	21312222700	00	0.00	N	2	763
160	20220328	7064	6326	7389	6151	2060895	14051863200	00	0.00	N	2	700
161	20220321	12725	11550	13200	11400	750192	9302247600	00	0.00	N	2	1125
162	20220314	11600	12550	12550	11175	719544	8347499300	00	0.00	N	5	-1000
163	20220307	12600	13175	13425	12150	886320	11351645600	00	0.00	N	5	-850
164	20220228	13450	12200	13825	11900	1254324	16266355000	00	0.00	N	2	1125
165	20220221	12325	11500	12825	11075	2193684	26223026350	00	0.00	N	2	925
166	20220214	11400	9925	12425	9475	1785696	20046053300	00	0.00	N	2	1100
167	20220207	10300	9200	11350	9000	1494478	15537722200	00	0.00	N	2	1300
168	20220203	9000	8825	9000	8425	35910	310568650	00	0.00	N	2	500
169	20220124	8500	8900	8900	8075	105714	888072400	00	0.00	N	5	-300
170	20220117	8800	9550	9625	8575	100854	897248200	00	0.00	N	5	-750
171	20220110	9550	9500	9875	9150	179160	1702800250	00	0.00	N	2	50
172	20220103	9500	8850	9500	8700	179984	1637449550	00	0.00	N	2	650
173	20211227	8850	8600	8975	8500	69224	608514400	00	0.00	N	2	250
174	20211220	8600	8975	9150	8525	133902	1168672650	00	0.00	N	5	-450
175	20211213	9050	9075	9200	8800	121798	1096813600	00	0.00	N	3	0
176	20211206	9050	8625	9250	8400	212960	1875388650	00	0.00	N	2	425
177	20211129	8625	9275	9275	8200	312542	2701949450	00	0.00	N	5	-875
178	20211122	9500	10275	10275	9375	193374	1892483050	00	0.00	N	5	-750
179	20211115	10250	10325	10900	10175	390720	4089843400	00	0.00	N	5	-75
180	20211108	10325	10250	11275	10025	602448	6448364100	00	0.00	N	2	200
181	20211101	10125	11800	11850	10025	1365258	15026404550	00	0.00	N	5	-1525
182	20211028	11650	14325	16000	11475	10663016	153399484550	00	0.00	N	3	0