KissMeData/051360/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	16550	15190	16640	14850	445301	7048731575	00	0.00	N	2	1360
3	20250507	15190	15920	16000	15010	409181	6336355985	00	0.00	N	5	-1040
4	20250428	16230	16130	16400	15670	232534	3737811535	00	0.00	N	2	230
5	20250421	16000	15750	16100	15300	294901	4610359190	00	0.00	N	2	500
6	20250414	15500	16430	16430	15310	333459	5251872365	00	0.00	N	5	-490
7	20250407	15990	16270	16400	14830	794217	12330255070	00	0.00	N	5	-570
8	20250331	16560	17830	18120	16290	417041	7136810075	00	0.00	N	5	-1540
9	20250324	18100	18410	19210	18010	344451	6432797200	00	0.00	N	5	-220
10	20250317	18320	18210	18400	17470	359029	6447298080	00	0.00	N	2	270
11	20250310	18050	18390	18710	17510	423380	7617853110	00	0.00	N	5	-370
12	20250304	18420	18050	18850	17470	367390	6709475135	00	0.00	N	2	220
13	20250224	18200	18830	19490	18000	762722	14141204140	00	0.00	N	5	-680
14	20250217	18880	18900	19100	18200	590196	10967168610	00	0.00	N	2	150
15	20250210	18730	19920	20700	18050	732549	14086994760	00	0.00	N	5	-1190
16	20250203	19920	19720	20800	19210	487167	9699980310	00	0.00	N	2	20
17	20250131	19900	19900	20250	19740	50386	1000976730	00	0.00	N	5	-200
18	20250120	20100	20700	20950	19850	300080	6128249100	00	0.00	N	5	-550
19	20250113	20650	21600	21650	20100	643160	13418418900	00	0.00	N	5	-650
20	20250106	21300	21400	22100	20800	740869	15884860550	00	0.00	N	2	50
21	20241230	21250	19890	21350	19840	357811	7446242910	00	0.00	N	2	1360
22	20241223	19890	19720	20550	19340	486856	9773316030	00	0.00	N	2	390
23	20241216	19500	17770	20400	17510	1087279	21121799460	00	0.00	N	2	1730
24	20241209	17770	16800	18100	15680	710517	11986762570	00	0.00	N	2	760
25	20241202	17010	17140	18410	16390	944864	16312766460	00	0.00	N	5	-90
26	20241125	17100	17650	18080	16370	438159	7513786370	00	0.00	N	5	-580
27	20241118	17680	17160	17890	17160	337111	5905009610	00	0.00	N	2	790
28	20241111	16890	18900	19150	16400	683443	11864191370	00	0.00	N	5	-2010
29	20241104	18900	20900	21300	18820	1120001	22139152680	00	0.00	N	5	-1700
30	20241028	20600	19730	21500	19730	694414	14500381420	00	0.00	N	2	870
31	20241021	19730	19820	21350	19460	479092	9648862110	00	0.00	N	5	-40
32	20241014	19770	18780	20550	18370	486690	9536059510	00	0.00	N	2	1130
33	20241007	18640	18400	19130	17730	520141	9553628470	00	0.00	N	2	240
34	20240930	18400	19620	19690	18250	314392	5914942970	00	0.00	N	5	-1300
35	20240923	19700	19020	20250	18870	521509	10271656730	00	0.00	N	2	680
36	20240919	19020	19990	20100	18900	210201	4087649460	00	0.00	N	5	-800
37	20240909	19820	18490	19850	18200	393666	7508204420	00	0.00	N	2	910
38	20240902	18910	19300	19950	18060	696745	13168130740	00	0.00	N	5	-380
39	20240826	19290	19470	19580	18430	366770	6938265810	00	0.00	N	5	-130
40	20240819	19420	20950	20950	19150	402346	7970157460	00	0.00	N	5	-1480
41	20240812	20900	20850	21150	19870	418354	8595050200	00	0.00	N	2	250
42	20240805	20650	18800	21400	16440	1508289	29693506300	00	0.00	N	2	1540
43	20240729	19110	19150	20300	18760	446934	8694380620	00	0.00	N	2	10
44	20240722	19100	20300	20350	18920	402393	7862537380	00	0.00	N	5	-1200
45	20240715	20300	21400	21450	19650	344166	6985960210	00	0.00	N	5	-800
46	20240708	21100	20850	21950	20450	348979	7363191600	00	0.00	N	2	300
47	20240701	20800	23000	23250	20750	597615	12858335800	00	0.00	N	5	-2150
48	20240624	22950	22650	23450	22000	614522	13891860300	00	0.00	N	2	350
49	20240617	22600	21100	24150	20650	1410726	32101928250	00	0.00	N	2	1850
50	20240610	20750	21550	21550	20350	564575	11819834900	00	0.00	N	5	-700
51	20240603	21450	19000	21500	18760	799083	16081526520	00	0.00	N	2	2540
52	20240527	18910	19400	19400	18360	476356	8990307320	00	0.00	N	5	-250
53	20240520	19160	18920	19980	18640	536995	10395729450	00	0.00	N	2	240
54	20240513	18920	19190	19900	18580	570354	10882650280	00	0.00	N	5	-330
55	20240507	19250	19750	21000	18910	2023369	40367726630	00	0.00	N	5	-490
56	20240429	19740	18450	19950	18020	717234	13707383980	00	0.00	N	2	1460
57	20240422	18280	16330	18380	16200	734189	12846716330	00	0.00	N	2	1960
58	20240415	16320	15980	16560	15430	472809	7511991910	00	0.00	N	2	340
59	20240408	15980	16650	16820	15800	391301	6353115830	00	0.00	N	5	-690
60	20240401	16670	16980	17130	16020	632746	10470049930	00	0.00	N	5	-310
61	20240325	16980	15710	17210	15610	754394	12587613950	00	0.00	N	2	1190
62	20240318	15790	16690	16690	15370	647841	10257739470	00	0.00	N	5	-930
63	20240311	16720	15790	17020	15700	511180	8406128540	00	0.00	N	2	820
64	20240304	15900	15700	16300	15440	410183	6527467860	00	0.00	N	2	210
65	20240226	15690	17130	17520	15620	573465	9440969770	00	0.00	N	5	-1800
66	20240219	17490	16540	17610	15790	1070316	17923375280	00	0.00	N	2	1000
67	20240213	16490	14880	16740	14750	882757	14030515230	00	0.00	N	2	1760
68	20240205	14730	14420	14840	13550	431134	6106461440	00	0.00	N	2	620
69	20240129	14110	15600	15640	13530	1050588	15048700010	00	0.00	N	5	-1490
70	20240122	15600	16010	16340	15040	693067	10869682390	00	0.00	N	5	-330
71	20240115	15930	16820	16940	15700	529108	8588197150	00	0.00	N	5	-890
72	20240108	16820	16880	17550	16750	348685	5964847470	00	0.00	N	5	-230
73	20240102	17050	16550	17410	16410	503307	8548861940	00	0.00	N	2	640
74	20231226	16410	16400	16900	16150	321404	5304736180	00	0.00	N	2	30
75	20231218	16380	15730	17160	15730	687768	11333415490	00	0.00	N	2	690
76	20231211	15690	16300	17020	15500	849689	13735665200	00	0.00	N	5	-610
77	20231204	16300	17500	17900	16140	803841	13577135640	00	0.00	N	5	-1340
78	20231127	17640	18610	18610	17190	905421	16004832790	00	0.00	N	5	-970
79	20231120	18610	16660	19320	16660	2065464	38074208190	00	0.00	N	2	2090
80	20231113	16520	16740	17420	16040	797414	13289392490	00	0.00	N	5	-220
81	20231106	16740	17570	18330	16660	1051941	18396053470	00	0.00	N	5	-810
82	20231030	17550	16800	17950	16330	736947	12600064630	00	0.00	N	2	720
83	20231023	16830	17050	17190	15970	483627	8051071300	00	0.00	N	5	-220
84	20231016	17050	16260	17750	15720	737750	12554676460	00	0.00	N	2	790
85	20231010	16260	15510	16800	15030	371115	5898203060	00	0.00	N	2	660
86	20231004	15600	16630	16730	15000	341950	5370357090	00	0.00	N	5	-1020
87	20230925	16620	16710	16910	16050	207279	3410089980	00	0.00	N	5	-80
88	20230918	16700	16960	17700	16570	580319	9888718470	00	0.00	N	5	-300
89	20230911	17000	18450	18800	16930	667756	11760917070	00	0.00	N	5	-1330
90	20230904	18330	19500	19550	17500	1264743	23058600820	00	0.00	N	5	-920
91	20230828	19250	18000	19800	17810	1748890	33397522130	00	0.00	N	2	1800
92	20230821	17450	16600	18690	16180	1629770	28607392380	00	0.00	N	2	830
93	20230814	16620	16060	17170	15320	1005171	16351173180	00	0.00	N	2	670
94	20230807	15950	15300	16700	14930	1255569	19778790920	00	0.00	N	2	560
95	20230731	15390	13510	15720	12800	2252479	32568059830	00	0.00	N	2	1920
96	20230724	13470	14090	14090	13050	723916	9895002500	00	0.00	N	5	-20
97	20230717	13490	14400	14400	13220	670184	9173420750	00	0.00	N	5	-810
98	20230710	14300	14500	14740	13430	829602	11690841350	00	0.00	N	5	-200
99	20230703	14500	14220	15040	13650	945972	13633759340	00	0.00	N	2	320
100	20230626	14180	14290	14840	13800	556644	7922099390	00	0.00	N	5	-110
101	20230619	14290	13240	14720	13060	1112245	15573354990	00	0.00	N	2	1000
102	20230612	13290	12820	14090	12650	1139261	15309083600	00	0.00	N	2	480
103	20230605	12810	12710	13620	12520	701746	9162053100	00	0.00	N	2	100
104	20230530	12710	11520	12840	11500	838340	10263722500	00	0.00	N	2	1190
105	20230522	11520	12140	13330	11410	2104534	26308068560	00	0.00	N	5	-620
106	20230515	12140	11950	13030	11660	2165628	26614146780	00	0.00	N	2	200
107	20230508	11940	11110	12120	10990	744636	8636342340	00	0.00	N	2	840
108	20230502	11100	10580	11390	10410	381888	4172888470	00	0.00	N	2	520
109	20230424	10580	10460	10850	10300	604756	6380383920	00	0.00	N	5	-20
110	20230417	10600	11040	13490	10510	3947627	46894348510	00	0.00	N	5	-410
111	20230410	11010	10820	11140	10240	715623	7599725180	00	0.00	N	2	410
112	20230403	10600	11450	11690	10570	629228	6984886590	00	0.00	N	5	-1000
113	20230327	11600	11050	12170	10870	784483	9174505610	00	0.00	N	2	560
114	20230320	11040	10650	11320	10480	523771	5720536580	00	0.00	N	2	300
115	20230313	10740	11110	11160	10180	790093	8403481350	00	0.00	N	5	-570
116	20230306	11310	10860	11830	10750	825406	9339734860	00	0.00	N	2	450
117	20230227	10860	11370	11480	10590	939114	10296543790	00	0.00	N	5	-510
118	20230220	11370	11610	12280	11220	1413532	16683736610	00	0.00	N	5	-280
119	20230213	11650	11390	11840	11050	1012511	11628074890	00	0.00	N	2	240
120	20230206	11410	10550	11870	10240	1243877	13880343710	00	0.00	N	2	810
121	20230130	10600	10600	10730	10060	678748	7093025470	00	0.00	N	3	0
122	20230125	10600	10390	10840	10120	550567	5789057670	00	0.00	N	2	600
123	20230116	10000	9740	10300	9720	466374	4691274290	00	0.00	N	2	200
124	20230109	9800	9730	10100	9660	459213	4531361140	00	0.00	N	2	110
125	20230102	9690	9500	10150	9370	943376	9184412720	00	0.00	N	2	210
126	20221226	9480	9510	9590	9100	296331	2752472510	00	0.00	N	2	150
127	20221219	9330	9550	9550	8980	433989	4021162840	00	0.00	N	5	-110
128	20221212	9440	9110	9680	8970	313722	2958616710	00	0.00	N	2	350
129	20221205	9090	9240	9800	9030	794415	7446327160	00	0.00	N	5	-40
130	20221128	9130	9090	9230	8870	180307	1642606300	00	0.00	N	2	110
131	20221121	9020	8900	9100	8720	171425	1524923030	00	0.00	N	2	120
132	20221114	8900	8880	9050	8700	349397	3093919350	00	0.00	N	2	20
133	20221107	8880	9010	9160	8720	347897	3110866650	00	0.00	N	5	-140
134	20221031	9020	8530	9080	8460	376814	3295280930	00	0.00	N	2	510
135	20221024	8510	8420	8790	8150	382025	3232945110	00	0.00	N	2	260
136	20221017	8250	8120	8450	7890	293220	2382748680	00	0.00	N	2	130
137	20221011	8120	8050	8300	7830	183108	1471035030	00	0.00	N	5	-20
138	20221004	8140	8080	8270	7870	123708	998291800	00	0.00	N	2	170
139	20220926	7970	8710	8970	7840	544410	4580260120	00	0.00	N	5	-870
140	20220919	8840	8800	8990	8600	216691	1893692920	00	0.00	N	2	30
141	20220913	8810	9070	9120	8710	179444	1595440900	00	0.00	N	5	-240
142	20220905	9050	8760	9300	8710	456176	4133633120	00	0.00	N	2	290
143	20220829	8760	8510	9040	8490	235895	2080247220	00	0.00	N	5	-20
144	20220822	8780	8690	8910	8540	238774	2083916240	00	0.00	N	2	80
145	20220816	8700	9050	9080	8530	446121	3872965680	00	0.00	N	5	-330
146	20220808	9030	9660	9660	8790	745365	6784868550	00	0.00	N	5	-520
147	20220801	9550	9150	9650	9040	554687	5187039810	00	0.00	N	2	450
148	20220725	9100	9020	9260	8960	238192	2156763970	00	0.00	N	2	80
149	20220718	9020	9050	9190	8900	220150	1994441070	00	0.00	N	5	-30
150	20220711	9050	9140	9170	8520	352084	3119132170	00	0.00	N	5	-50
151	20220704	9100	8700	9600	8640	1792797	16534602020	00	0.00	N	2	400
152	20220627	8700	8880	9130	8670	297423	2629642980	00	0.00	N	5	-160
153	20220620	8860	9400	9400	8050	730145	6269055800	00	0.00	N	5	-480
154	20220613	9340	9670	9730	8810	886323	8235735530	00	0.00	N	5	-620
155	20220607	9960	10250	10550	9900	722746	7330457490	00	0.00	N	5	-440
156	20220530	10400	10250	10600	9990	801935	8309045020	00	0.00	N	2	350
157	20220523	10050	9830	10350	9310	810965	8012920890	00	0.00	N	2	220
158	20220516	9830	9500	10100	9450	652411	6374749830	00	0.00	N	2	380
159	20220509	9450	9140	9550	8630	954735	8753179250	00	0.00	N	2	310
160	20220502	9140	9190	9480	8960	505286	4656634400	00	0.00	N	5	-120
161	20220425	9260	9860	9860	9110	929124	8752991650	00	0.00	N	5	-720
162	20220418	9980	10050	10650	9930	1276245	12957879240	00	0.00	N	5	-70
163	20220411	10050	10500	10650	9770	927583	9297227610	00	0.00	N	5	-450
164	20220404	10500	10800	10950	10150	1307680	13871836150	00	0.00	N	5	-150
165	20220328	10650	10300	10800	10100	1771489	18468066400	00	0.00	N	2	350
166	20220321	10300	10400	10400	9640	1464615	14727687290	00	0.00	N	5	-200
167	20220314	10500	10100	10700	9590	1518122	15474520360	00	0.00	N	2	400
168	20220307	10100	10000	10350	9380	913858	8985091310	00	0.00	N	5	-50
169	20220228	10150	9600	10500	9470	1503290	15161295580	00	0.00	N	2	490
170	20220221	9660	10300	10700	9370	1614727	15945418730	00	0.00	N	5	-840
171	20220214	10500	11750	12000	10100	3067045	33395076100	00	0.00	N	5	-550
172	20220207	11050	11700	12100	10650	2848329	32496893000	00	0.00	N	5	-750
173	20220203	11800	10000	11800	9860	1668419	18378062230	00	0.00	N	2	2000
174	20220124	9800	9840	9950	9100	1155644	11013126300	00	0.00	N	5	-140
175	20220117	9940	10350	10550	9520	1236184	12567094430	00	0.00	N	5	-410
176	20220110	10350	9900	10950	9450	2269225	23171795060	00	0.00	N	2	560
177	20220103	9790	8680	9940	8610	3860152	36047173060	00	0.00	N	2	1220
178	20211227	8570	8100	8610	8060	473378	3944038720	00	0.00	N	2	470
179	20211220	8100	7940	8200	7820	421173	3363530860	00	0.00	N	2	90
180	20211213	8010	8000	8170	7820	298064	2384131340	00	0.00	N	2	60
181	20211206	7950	7800	8220	7730	427670	3409914760	00	0.00	N	2	80
182	20211129	7870	7860	8050	7460	779643	5993637290	00	0.00	N	5	-90
183	20211122	7960	8920	8930	7890	992346	8278206780	00	0.00	N	5	-930
184	20211115	8890	8350	9070	8170	2813560	24594000320	00	0.00	N	2	560
185	20211108	8330	8220	8480	8000	397628	3265641930	00	0.00	N	2	160
186	20211101	8170	8530	8720	8160	608405	5159588650	00	0.00	N	5	-330
187	20211025	8500	8240	8870	8150	722384	6232145620	00	0.00	N	2	250
188	20211018	8250	8290	8690	8130	635847	5361504880	00	0.00	N	5	-30
189	20211012	8280	8310	8500	8140	360742	3010438350	00	0.00	N	5	-40
190	20211005	8320	7700	8340	7470	566758	4441046320	00	0.00	N	2	620
191	20210927	7700	8290	8370	7630	472128	3763607350	00	0.00	N	5	-580
192	20210923	8280	8150	8420	8120	268742	2228714050	00	0.00	N	2	30
193	20210913	8250	8680	8950	8110	1391314	11805860180	00	0.00	N	5	-370
194	20210906	8620	8440	8930	8120	1995832	17141130720	00	0.00	N	2	200
195	20210830	8420	7630	8450	7600	1241975	9945643330	00	0.00	N	2	790
196	20210823	7630	7500	7900	7390	801000	6141528370	00	0.00	N	2	290
197	20210817	7340	7400	8430	7170	5755177	45918377810	00	0.00	N	5	-130
198	20210809	7470	7930	7930	7250	622756	4743405820	00	0.00	N	5	-460
199	20210802	7930	7780	8270	7480	1768751	14104143550	00	0.00	N	2	210
200	20210726	7720	7990	8150	7700	359305	2837062620	00	0.00	N	5	-270
201	20210719	7990	8220	8430	7920	724794	5928502160	00	0.00	N	5	-250
202	20210712	8240	7910	8290	7830	518910	4197704560	00	0.00	N	2	390