KissMeData/019170/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	7470	7520	7570	7370	114432	854828395	00	0.00	N	5	-50
3	20250428	7520	7800	7860	7510	173038	1327623915	00	0.00	N	5	-280
4	20250421	7800	7580	8020	7300	311700	2384006525	00	0.00	N	2	230
5	20250414	7570	7180	8180	7180	793795	6112998985	00	0.00	N	2	390
6	20250407	7180	7060	7180	6400	534019	3650390085	00	0.00	N	5	-90
7	20250331	7270	7350	7740	7030	442613	3261014910	00	0.00	N	5	-320
8	20250324	7590	8000	8140	7250	723757	5716860735	00	0.00	N	5	-410
9	20250317	8000	8150	8230	7860	724709	5838467475	00	0.00	N	5	-120
10	20250310	8120	8140	8400	7880	677075	5537780570	00	0.00	N	5	-20
11	20250304	8140	8500	8660	8120	851524	7115195745	00	0.00	N	5	-360
12	20250224	8500	9310	9450	8500	1973390	17652119430	00	0.00	N	5	-600
13	20250217	9100	10250	10350	8500	3182261	29078432180	00	0.00	N	5	-1150
14	20250210	10250	10250	10400	10050	466325	4757387980	00	0.00	N	5	-10
15	20250203	10260	10250	10520	10020	473012	4850310740	00	0.00	N	5	-40
16	20250131	10300	10420	10430	10270	86203	890169580	00	0.00	N	5	-130
17	20250120	10430	10920	11000	10300	444675	4718037370	00	0.00	N	5	-480
18	20250113	10910	11450	11450	10810	513961	5653035410	00	0.00	N	5	-210
19	20250106	11120	10690	11990	10690	1684750	19089140850	00	0.00	N	2	590
20	20241230	10530	10080	10900	9930	369035	3842001010	00	0.00	N	2	460
21	20241223	10070	10100	10300	9930	390222	3950930940	00	0.00	N	5	-30
22	20241216	10100	11000	11340	10070	816468	8763985780	00	0.00	N	5	-770
23	20241209	10870	10250	11000	9720	840654	8736058530	00	0.00	N	2	460
24	20241202	10410	11500	11620	10210	750334	8176523340	00	0.00	N	5	-900
25	20241125	11310	11000	11700	10900	547513	6199213180	00	0.00	N	2	310
26	20241118	11000	10550	11390	10550	539997	5963521920	00	0.00	N	2	300
27	20241111	10700	11900	11960	10380	785333	8626573510	00	0.00	N	5	-1090
28	20241104	11790	11960	12750	11400	1041507	12469476460	00	0.00	N	5	-10
29	20241028	11800	11490	12270	11300	660945	7883154380	00	0.00	N	2	310
30	20241021	11490	11910	12080	11240	745600	8638843590	00	0.00	N	5	-470
31	20241014	11960	11860	12570	11650	1068071	12723323540	00	0.00	N	2	110
32	20241007	11850	12180	12920	11850	809425	9794265220	00	0.00	N	5	-300
33	20240930	12150	12780	12780	12010	365642	4496386400	00	0.00	N	5	-390
34	20240923	12540	12880	12930	12240	695747	8720958470	00	0.00	N	5	-360
35	20240919	12900	12680	13060	12610	368675	4734015170	00	0.00	N	2	170
36	20240909	12730	11900	12820	11800	797757	9971131680	00	0.00	N	2	600
37	20240902	12130	13190	13310	12000	1221019	15415181760	00	0.00	N	5	-1120
38	20240826	13250	14890	14960	13120	2430416	33655046660	00	0.00	N	5	-1740
39	20240819	14990	18150	19750	14560	10097617	178997740960	00	0.00	N	5	-3160
40	20240812	18150	15000	19500	14960	28455528	492355102310	00	0.00	N	2	4380
41	20240805	13770	12100	14530	10100	10142212	133485430900	00	0.00	N	2	1730
42	20240729	12040	12090	12500	11650	1100104	13290053770	00	0.00	N	5	-40
43	20240722	12080	11820	12220	11550	732727	8690415860	00	0.00	N	2	280
44	20240715	11800	12360	12430	11660	788524	9481944790	00	0.00	N	5	-450
45	20240708	12250	11800	13710	11760	2068624	26128097180	00	0.00	N	2	440
46	20240701	11810	11920	12210	11750	511708	6108139020	00	0.00	N	5	-90
47	20240624	11900	11930	13080	11800	837410	10152674120	00	0.00	N	5	-60
48	20240617	11960	12050	13280	11930	972436	11960694820	00	0.00	N	5	-40
49	20240610	12000	12740	12740	11610	1624289	19592472570	00	0.00	N	5	-850
50	20240603	12850	12910	12930	12610	355888	4537303310	00	0.00	N	2	250
51	20240527	12600	13390	13390	12170	849715	10699308030	00	0.00	N	5	-500
52	20240520	13100	13950	14020	12990	554999	7432454470	00	0.00	N	5	-700
53	20240513	13800	14050	14340	13650	502199	7032962790	00	0.00	N	2	20
54	20240507	13780	14470	14600	13750	557500	7904659450	00	0.00	N	5	-450
55	20240429	14230	13850	15300	13460	1171612	16625937160	00	0.00	N	2	590
56	20240422	13640	12890	14240	12720	1347181	18417675170	00	0.00	N	2	1070
57	20240415	12570	13330	13500	12400	868937	11268160170	00	0.00	N	5	-1130
58	20240408	13700	13730	14500	13190	1307941	17864859930	00	0.00	N	5	-50
59	20240401	13750	15360	16750	13460	2392662	36377719610	00	0.00	N	5	-1760
60	20240325	15510	16400	19850	15290	19403784	347403500140	00	0.00	N	5	-750
61	20240318	16260	11700	16350	11620	13610800	200232626450	00	0.00	N	2	4610
62	20240311	11650	12190	12220	11600	677159	8070763050	00	0.00	N	5	-570
63	20240304	12220	11980	12230	11600	963088	11481704740	00	0.00	N	2	220
64	20240226	12000	12750	14480	12000	2522641	33002043870	00	0.00	N	5	-590
65	20240219	12590	12670	13370	12530	695482	9023380480	00	0.00	N	5	-80
66	20240213	12670	12260	12740	12080	445312	5557337290	00	0.00	N	2	330
67	20240205	12340	11640	12450	11510	472371	5705206120	00	0.00	N	2	580
68	20240129	11760	12050	12290	11180	786575	9198404220	00	0.00	N	5	-270
69	20240122	12030	12210	12290	11800	578791	6955487500	00	0.00	N	5	-170
70	20240115	12200	12880	13090	12200	669922	8395618740	00	0.00	N	5	-730
71	20240108	12930	13490	13700	12840	609846	8131197590	00	0.00	N	5	-560
72	20240102	13490	13500	14070	13250	707570	9624899050	00	0.00	N	5	-30
73	20231226	13520	13480	13670	13070	601114	8022098790	00	0.00	N	2	180
74	20231218	13340	13050	13480	12840	661608	8683350210	00	0.00	N	2	200
75	20231211	13140	13170	13500	12660	936714	12288611410	00	0.00	N	5	-130
76	20231204	13270	12740	14670	12540	2708786	37227401690	00	0.00	N	2	490
77	20231127	12780	13000	13090	12420	610164	7741003700	00	0.00	N	5	-230
78	20231120	13010	12630	13250	12530	486815	6318123440	00	0.00	N	2	380
79	20231113	12630	12840	12970	12300	576315	7295506280	00	0.00	N	5	-110
80	20231106	12740	12500	13910	12300	1158843	15351278130	00	0.00	N	2	610
81	20231030	12130	11550	12220	11470	826611	9752624980	00	0.00	N	2	400
82	20231023	11730	11500	12350	11160	1675419	19763469880	00	0.00	N	2	60
83	20231016	11670	14340	14700	9560	4806213	53402119680	00	0.00	N	5	-2240
84	20231010	13910	14990	15000	13880	725498	10363197480	00	0.00	N	5	-740
85	20231004	14650	15400	15400	14350	523032	7782874840	00	0.00	N	5	-750
86	20230925	15400	15780	15900	15000	481463	7420005010	00	0.00	N	5	-380
87	20230918	15780	16880	17200	14800	1180634	19175859400	00	0.00	N	5	-920
88	20230911	16700	16790	18100	16020	2227877	37685063340	00	0.00	N	5	-180
89	20230904	16880	17370	17740	16700	986759	17029480080	00	0.00	N	5	-490
90	20230828	17370	17360	18170	17010	1216687	21462764190	00	0.00	N	2	200
91	20230821	17170	17600	18490	16630	2476433	43038084120	00	0.00	N	5	-340
92	20230814	17510	19100	19560	17390	1742146	31969334150	00	0.00	N	5	-1590
93	20230807	19100	19520	19980	17950	3967216	75427304540	00	0.00	N	5	-650
94	20230731	19750	16950	22000	16940	16923872	332204342850	00	0.00	N	2	2760
95	20230724	16990	16300	22800	13500	10328040	187735956430	00	0.00	N	2	780
96	20230717	16210	16200	16450	15700	911892	14633202750	00	0.00	N	5	-30
97	20230710	16240	15190	16340	15030	999714	15692547130	00	0.00	N	2	1050
98	20230703	15190	15920	16480	14900	959304	15047197850	00	0.00	N	5	-710
99	20230626	15900	16000	16750	15570	777390	12553182440	00	0.00	N	5	-180
100	20230619	16080	16620	17820	15830	1305950	21710028390	00	0.00	N	5	-540
101	20230612	16620	17220	17590	16600	816184	13831829380	00	0.00	N	5	-550
102	20230605	17170	17250	17510	16870	558111	9579634260	00	0.00	N	5	-50
103	20230530	17220	17340	17360	16850	465191	7942330550	00	0.00	N	2	120
104	20230522	17100	17030	17890	16980	834256	14588760040	00	0.00	N	2	100
105	20230515	17000	17220	17370	16350	1243119	20872859870	00	0.00	N	5	-220
106	20230508	17220	18270	18670	16920	985150	17436330670	00	0.00	N	5	-1140
107	20230502	18360	18010	18550	17600	646316	11705209540	00	0.00	N	2	310
108	20230424	18050	18630	18820	17650	1041516	18888661520	00	0.00	N	5	-580
109	20230417	18630	22000	22050	18570	2229675	44098824000	00	0.00	N	5	-2870
110	20230410	21500	18700	22950	18190	3820881	79449015160	00	0.00	N	2	2800
111	20230403	18700	17910	19060	17570	1350823	24772477980	00	0.00	N	2	690
112	20230327	18010	17930	19200	17400	1571246	28565977290	00	0.00	N	2	210
113	20230320	17800	18630	18930	17390	1477850	26647976050	00	0.00	N	5	-830
114	20230313	18630	19640	23200	16750	6407096	129310105590	00	0.00	N	5	-240
115	20230306	18870	19610	20600	18650	1200351	23443445750	00	0.00	N	5	-640
116	20230227	19510	20300	20300	19130	1011944	19754676670	00	0.00	N	5	-790
117	20230220	20300	20400	21150	20150	912002	18769478600	00	0.00	N	5	-300
118	20230213	20600	21750	22000	20050	1029199	21544447800	00	0.00	N	5	-850
119	20230206	21450	21800	22150	21150	935410	20215582950	00	0.00	N	5	-350
120	20230130	21800	21350	21950	20650	1182689	25264231700	00	0.00	N	2	650
121	20230125	21150	20650	21250	20300	724961	15076561200	00	0.00	N	2	500
122	20230116	20650	21000	21850	20050	1052860	22053942600	00	0.00	N	5	-350
123	20230109	21000	20400	21250	20250	1063413	22223308150	00	0.00	N	2	750
124	20230102	20250	21150	21600	19800	1632379	33585736850	00	0.00	N	5	-900
125	20221226	21150	21650	22150	20350	1441404	30605240750	00	0.00	N	5	-350
126	20221219	21500	23450	23650	21350	1228807	27529056900	00	0.00	N	5	-1850
127	20221212	23350	22600	24000	22250	2036631	47087314350	00	0.00	N	2	850
128	20221205	22500	22450	23100	21250	1647988	36411350200	00	0.00	N	5	-100
129	20221128	22600	21900	25000	20800	6452761	149087997650	00	0.00	N	5	-400
130	20221121	23000	26100	26100	22850	2945820	70614440150	00	0.00	N	5	-3100
131	20221114	26100	22650	32000	22400	17443673	502815378950	00	0.00	N	2	3450
132	20221107	22650	20800	22650	20700	1219009	26643338000	00	0.00	N	2	2000
133	20221031	20650	20900	22350	20350	1293557	27427674000	00	0.00	N	2	50
134	20221024	20600	20400	21500	20250	986878	20530525650	00	0.00	N	2	800
135	20221017	19800	19400	22150	19350	1363407	28238967650	00	0.00	N	5	-200
136	20221011	20000	19600	20250	18400	1189262	23123967100	00	0.00	N	5	-50
137	20221004	20050	20000	21500	19750	1133158	23214516900	00	0.00	N	2	150
138	20220926	19900	20100	22000	19700	2392700	49296878050	00	0.00	N	5	-750
139	20220919	20650	22800	23200	20600	1417870	30849936100	00	0.00	N	5	-2100
140	20220913	22750	24650	25400	21850	2012462	46768622350	00	0.00	N	5	-1750
141	20220905	24500	26350	26900	24250	1095992	27756147000	00	0.00	N	5	-2000
142	20220829	26500	27400	28850	26500	1366214	37733276600	00	0.00	N	5	-1700
143	20220822	28200	27800	28600	25600	1981307	53643750650	00	0.00	N	5	-150
144	20220816	28350	29600	29750	28000	1341602	38821198850	00	0.00	N	5	-850
145	20220808	29200	28500	29350	27500	1745175	49726614850	00	0.00	N	2	800
146	20220801	28400	28300	28650	27050	2408298	66996712300	00	0.00	N	2	100
147	20220725	28300	31600	31650	28050	5451918	160493628800	00	0.00	N	5	-3300
148	20220718	31600	27600	37500	26950	21418867	705511399350	00	0.00	N	2	4300
149	20220711	27300	25050	28000	24600	4428027	116549794000	00	0.00	N	2	2700
150	20220704	24600	20900	24950	20900	3163588	73032673950	00	0.00	N	2	3750
151	20220627	20850	21900	24250	20350	3120073	70402995250	00	0.00	N	5	-950
152	20220620	21800	23300	24700	19900	2936837	64962607500	00	0.00	N	5	-1450
153	20220613	23250	25750	26300	22000	1900399	45782072150	00	0.00	N	5	-3200
154	20220607	26450	28000	28200	26300	1085307	29406106100	00	0.00	N	5	-1700
155	20220530	28150	27950	31150	27700	3400687	99054689350	00	0.00	N	2	450
156	20220523	27700	28550	29650	27250	1801005	50738411850	00	0.00	N	5	-550
157	20220516	28250	28050	29600	27600	1497538	42789657200	00	0.00	N	2	400
158	20220509	27850	27850	29200	26700	1749509	48897118950	00	0.00	N	5	-450
159	20220502	28300	29900	30400	27900	1387960	40492061900	00	0.00	N	5	-2350
160	20220425	30650	31050	31750	29300	2377625	72668367650	00	0.00	N	5	-1350
161	20220418	32000	32600	35100	31350	4225108	140582814350	00	0.00	N	5	-1100
162	20220411	33100	35350	39600	32150	13614531	489158371950	00	0.00	N	5	-2800
163	20220404	35900	37300	38800	35050	3528388	129656684500	00	0.00	N	5	-1800
164	20220328	37700	40600	43000	36600	9177265	360689090050	00	0.00	N	5	-4100
165	20220321	41800	41450	42700	37800	9173964	367746057050	00	0.00	N	2	950
166	20220314	40850	45200	46650	36100	16683706	669620788950	00	0.00	N	5	-6400
167	20220307	47250	39050	54000	37550	49833022	2322280343700	00	0.00	N	2	9000
168	20220228	38250	30600	41800	29500	47482544	1736344506000	00	0.00	N	2	9200
169	20220221	29050	23650	31200	22950	7424921	198369303650	00	0.00	N	2	5050
170	20220214	24000	24200	25250	23050	2402330	58256002250	00	0.00	N	5	-800
171	20220207	24800	25000	27700	23800	5174044	132299056950	00	0.00	N	5	-150
172	20220203	24950	24200	26200	24150	1728085	43783341050	00	0.00	N	2	1050
173	20220124	23900	25250	28000	22850	5604970	139579845550	00	0.00	N	5	-1350
174	20220117	25250	26700	30400	23550	11562253	307044183000	00	0.00	N	5	-1600
175	20220110	26850	29550	30500	26500	4038354	115662178950	00	0.00	N	5	-2700
176	20220103	29550	32150	33150	28500	4377698	133110175200	00	0.00	N	5	-2400
177	20211227	31950	31400	33650	31250	2307254	74302818900	00	0.00	N	2	750
178	20211220	31200	33600	34850	30700	4225033	136565339000	00	0.00	N	5	-2000
179	20211213	33200	34200	35800	31200	5185313	177045528650	00	0.00	N	5	-600
180	20211206	33800	35300	36050	32800	5783437	198872967000	00	0.00	N	5	-1100
181	20211129	34900	35050	38050	31600	13936576	477255890000	00	0.00	N	2	300
182	20211122	34600	48000	52500	30250	39670020	1438516264550	00	0.00	N	5	-11300
183	20211115	45900	46950	48650	43900	3186843	148229266200	00	0.00	N	5	-950
184	20211108	46850	48050	49650	44500	6013045	280058598850	00	0.00	N	5	-3150
185	20211101	50000	51500	56600	49050	5108975	262746794250	00	0.00	N	5	-1800
186	20211025	51800	58700	60200	51700	3020299	168098692200	00	0.00	N	5	-6800
187	20211018	58600	62300	62800	57900	2331655	140948735000	00	0.00	N	5	-3700
188	20211012	62300	60400	63800	58000	2437012	147681968900	00	0.00	N	2	1400
189	20211005	60900	57600	65400	57600	6125364	378067103300	00	0.00	N	2	3300
190	20210927	57600	63600	65400	55700	5393163	321042855700	00	0.00	N	5	-6500
191	20210923	64100	65400	66200	63800	1164018	75324601100	00	0.00	N	5	-1500
192	20210913	65600	66900	69100	64700	3279976	219438881700	00	0.00	N	5	-2200
193	20210906	67800	69800	70600	65500	4720404	321798776800	00	0.00	N	5	-1900
194	20210830	69700	77800	79000	67500	12848731	924558747400	00	0.00	N	2	3300
195	20210823	66400	66600	71800	64600	7345306	495736870100	00	0.00	N	5	-100
196	20210817	66500	69000	72800	65400	9178174	630862180800	00	0.00	N	5	-300
197	20210809	66800	66500	78300	63600	22446348	1594477282000	00	0.00	N	2	800
198	20210802	66000	64000	67100	63300	4464137	291280874700	00	0.00	N	2	2600
199	20210726	63400	65600	66800	62800	3607811	231817066200	00	0.00	N	5	-300
200	20210719	63700	66100	66100	62700	4361623	279794942800	00	0.00	N	5	-2700
201	20210712	66400	67600	69200	61300	10462611	681665477400	00	0.00	N	5	-700