KissMeData/357580/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	6240	5950	6510	5880	101718	629125165	00	0.00	N	2	290
3	20250414	5950	5810	6030	5700	40336	237027010	00	0.00	N	2	180
4	20250407	5770	5630	5770	5190	62857	342116560	00	0.00	N	2	170
5	20250331	5600	5730	5750	5400	67974	377548035	00	0.00	N	5	-130
6	20250324	5730	6130	6160	5730	63680	377819340	00	0.00	N	5	-370
7	20250317	6100	6400	6410	5970	61161	379649435	00	0.00	N	5	-300
8	20250310	6400	6680	6740	6060	112337	726498050	00	0.00	N	5	-210
9	20250304	6610	6250	6730	6150	165038	1066080720	00	0.00	N	2	400
10	20250224	6210	6270	6460	6080	145313	909623750	00	0.00	N	5	-60
11	20250217	6270	6190	6480	6150	210921	1321186050	00	0.00	N	5	-40
12	20250210	6310	7800	7900	6190	1475714	10508471680	00	0.00	N	5	-380
13	20250203	6690	5070	6690	4660	191611	1160757770	00	0.00	N	2	1630
14	20250131	5060	5190	5270	5000	16676	84873440	00	0.00	N	5	-180
15	20250120	5240	5430	5470	5130	52980	281090260	00	0.00	N	5	-230
16	20250113	5470	5530	5560	5380	26521	144834600	00	0.00	N	5	-30
17	20250106	5500	5270	5550	5270	34844	188644570	00	0.00	N	2	250
18	20241230	5250	5000	5390	5000	19407	100078360	00	0.00	N	2	100
19	20241223	5150	5510	6300	5050	191836	1085940160	00	0.00	N	3	0
20	20241216	5150	5450	5660	5150	31983	172798880	00	0.00	N	5	-300
21	20241209	5450	4960	5450	4445	166198	804764030	00	0.00	N	2	210
22	20241202	5240	5870	5930	5160	144465	785065750	00	0.00	N	5	-680
23	20241125	5920	6200	6410	5870	58162	356071970	00	0.00	N	5	-280
24	20241118	6200	6390	6660	6060	64778	413008390	00	0.00	N	5	-60
25	20241111	6260	7000	7000	5750	137326	854634440	00	0.00	N	5	-730
26	20241104	6990	6990	7240	6840	30443	212383020	00	0.00	N	2	70
27	20241028	6920	7150	7320	6900	33482	238874460	00	0.00	N	5	-230
28	20241021	7150	7090	7330	6820	76618	537992160	00	0.00	N	2	30
29	20241014	7120	7670	7670	7070	77162	566082420	00	0.00	N	5	-570
30	20241007	7690	7530	8150	7410	151374	1172420040	00	0.00	N	2	170
31	20240930	7520	7950	7950	7410	35189	270236920	00	0.00	N	5	-420
32	20240923	7940	7650	8230	7630	175459	1385514140	00	0.00	N	2	280
33	20240919	7660	7510	8400	7450	291302	2294206750	00	0.00	N	2	110
34	20240909	7550	7010	8320	6700	333412	2507440040	00	0.00	N	2	210
35	20240902	7340	7910	9350	7340	1085095	9300230020	00	0.00	N	5	-530
36	20240826	7870	7760	8350	7630	98982	785621210	00	0.00	N	2	130
37	20240819	7740	8200	8200	7570	104192	816600900	00	0.00	N	5	-460
38	20240812	8200	7800	8520	7650	129130	1052690910	00	0.00	N	2	440
39	20240805	7760	8770	8770	7000	159144	1237473410	00	0.00	N	5	-1220
40	20240729	8980	8970	9180	8740	52916	473353110	00	0.00	N	3	0
41	20240722	8980	9590	9730	8980	108253	997850690	00	0.00	N	5	-740
42	20240715	9720	10150	10200	9620	119249	1177731110	00	0.00	N	5	-460
43	20240708	10180	10300	10350	10100	72533	738641650	00	0.00	N	5	-30
44	20240701	10210	10400	10540	10010	119903	1226975240	00	0.00	N	5	-170
45	20240624	10380	10440	10700	10240	79697	829491310	00	0.00	N	5	-70
46	20240617	10450	11600	11600	10350	261464	2865688270	00	0.00	N	5	-1060
47	20240610	11510	11700	12150	11290	561322	6575104790	00	0.00	N	5	-160
48	20240603	11670	11500	11820	11260	411990	4743026480	00	0.00	N	2	220
49	20240527	11450	11660	11810	10950	763405	8684779550	00	0.00	N	5	-10
50	20240520	11460	10320	12280	9980	4067821	46320484180	00	0.00	N	2	1150
51	20240513	10310	10550	10810	10020	247458	2570454840	00	0.00	N	5	-190
52	20240507	10500	10310	11500	10190	582543	6272894400	00	0.00	N	2	190
53	20240429	10310	10140	10590	10140	49486	509085510	00	0.00	N	2	110
54	20240422	10200	10230	10500	9880	129993	1314289700	00	0.00	N	5	-30
55	20240415	10230	10600	10600	10050	132047	1359882260	00	0.00	N	5	-520
56	20240408	10750	10920	11030	10360	93372	998824540	00	0.00	N	5	-280
57	20240401	11030	10860	11280	10450	305950	3311777630	00	0.00	N	2	100
58	20240325	10930	10580	12000	10250	1177836	13188318440	00	0.00	N	2	430
59	20240318	10500	10640	10950	10410	81789	864787530	00	0.00	N	5	-180
60	20240311	10680	10500	11100	10330	132015	1411995300	00	0.00	N	2	210
61	20240304	10470	11190	11190	10030	258324	2724020800	00	0.00	N	5	-600
62	20240226	11070	11380	11500	10980	89193	993214760	00	0.00	N	5	-340
63	20240219	11410	11520	12000	11230	153005	1766674900	00	0.00	N	5	-170
64	20240213	11580	11200	11850	11140	133009	1539087070	00	0.00	N	2	380
65	20240205	11200	11070	11340	10770	89458	987639720	00	0.00	N	2	130
66	20240129	11070	11640	11640	10850	166456	1862051380	00	0.00	N	5	-570
67	20240122	11640	12000	12140	11420	175154	2052385480	00	0.00	N	5	-360
68	20240115	12000	11730	12410	11450	331767	3955375750	00	0.00	N	2	180
69	20240108	11820	11980	12250	11710	237632	2850461670	00	0.00	N	5	-80
70	20240102	11900	11640	12130	11500	195367	2316362920	00	0.00	N	2	250
71	20231226	11650	11680	11750	11270	144134	1653650400	00	0.00	N	5	-30
72	20231218	11680	11280	12200	11140	772590	8949810380	00	0.00	N	2	440
73	20231211	11240	11200	11440	11070	195737	2201071490	00	0.00	N	2	70
74	20231204	11170	11670	11710	10980	282893	3169298480	00	0.00	N	5	-500
75	20231127	11670	11800	11900	11400	245542	2849128840	00	0.00	N	5	-80
76	20231120	11750	11130	12040	11130	277951	3227249480	00	0.00	N	2	630
77	20231113	11120	11360	11640	10940	154880	1739779580	00	0.00	N	5	-230
78	20231106	11350	11440	11790	11020	227017	2606332290	00	0.00	N	5	-40
79	20231030	11390	10680	11530	10640	249977	2794994400	00	0.00	N	2	710
80	20231023	10680	11270	11710	10670	426902	4772525330	00	0.00	N	5	-580
81	20231016	11260	11930	13820	11110	3549021	45120816710	00	0.00	N	5	-810
82	20231010	12070	12450	12450	11700	140429	1691697840	00	0.00	N	5	-240
83	20231004	12310	12400	12690	11650	208748	2542205720	00	0.00	N	2	30
84	20230925	12280	12630	12900	11970	134875	1644384700	00	0.00	N	5	-520
85	20230918	12800	13450	13450	12400	336017	4328154520	00	0.00	N	5	-620
86	20230911	13420	13800	13940	12950	463403	6221180070	00	0.00	N	5	-430
87	20230904	13850	14750	14810	13840	752372	10830752350	00	0.00	N	5	-860
88	20230828	14710	14700	15740	14630	1656614	25118838890	00	0.00	N	2	80
89	20230821	14630	22450	24450	14620	16776315	328258682650	00	0.00	N	5	-4190
90	20230814	18820	14390	18820	13180	5676101	97458835000	00	0.00	N	2	4450
91	20230807	14370	14570	14980	14160	285510	4153231070	00	0.00	N	5	-100
92	20230731	14470	14600	15180	14020	246544	3587096050	00	0.00	N	5	-50
93	20230724	14520	14970	15430	13980	482939	7100285610	00	0.00	N	5	-480
94	20230717	15000	15200	15880	14950	330512	5078949920	00	0.00	N	5	-190
95	20230710	15190	15630	15750	14910	340644	5188187480	00	0.00	N	5	-570
96	20230703	15760	16460	16640	15700	651058	10551375930	00	0.00	N	5	-530
97	20230626	16290	16250	17180	15290	1681970	27390254460	00	0.00	N	2	150
98	20230619	16140	15090	17200	14950	2492790	40299317320	00	0.00	N	2	1130
99	20230612	15010	15210	15700	14920	494021	7551358910	00	0.00	N	2	120
100	20230605	14890	15060	15290	14840	195257	2923488870	00	0.00	N	5	-80
101	20230530	14970	14970	16440	14440	1011373	15671218010	00	0.00	N	2	80
102	20230522	14890	14850	15890	14500	748143	11370304310	00	0.00	N	2	40
103	20230515	14850	15240	15500	14340	498013	7458288600	00	0.00	N	5	-390
104	20230508	15240	16080	17370	15150	780228	12629080580	00	0.00	N	5	-840
105	20230502	16080	15470	19300	15420	2461899	43112163110	00	0.00	N	2	380
106	20230424	15700	17100	17540	15600	1155647	18989942590	00	0.00	N	5	-1660
107	20230417	17360	17020	21350	15690	8060805	154351986230	00	0.00	N	2	370
108	20230410	16990	13900	17430	13230	1911539	29666110590	00	0.00	N	2	3090
109	20230403	13900	14150	14350	13520	328951	4608932950	00	0.00	N	5	-250
110	20230327	14150	14700	15150	14050	1105699	16208157670	00	0.00	N	5	-350
111	20230320	14500	14450	15900	14320	2452991	37238918710	00	0.00	N	2	180
112	20230313	14320	14380	14700	13360	409218	5750698120	00	0.00	N	5	-190
113	20230306	14510	13950	14840	13720	522075	7549346880	00	0.00	N	2	730
114	20230227	13780	13490	14030	13160	166382	2247598050	00	0.00	N	2	280
115	20230220	13500	13880	14680	13430	451276	6345507180	00	0.00	N	5	-370
116	20230213	13870	13690	14160	13120	285086	3905854300	00	0.00	N	2	40
117	20230206	13830	14140	14400	13050	269364	3784501970	00	0.00	N	5	-320
118	20230130	14150	13490	14160	13100	301987	4143999410	00	0.00	N	2	660
119	20230125	13490	13350	13570	13050	146341	1961756200	00	0.00	N	2	440
120	20230116	13050	13050	14950	12550	703013	9534612950	00	0.00	N	5	-100
121	20230109	13150	12950	13400	12800	116329	1525491650	00	0.00	N	2	250
122	20230102	12900	12600	13350	12000	194463	2444842000	00	0.00	N	2	700
123	20221226	12200	12350	12900	11850	158598	1946594950	00	0.00	N	5	-100
124	20221219	12300	14000	14150	12200	201110	2604085950	00	0.00	N	5	-1600
125	20221212	13900	14300	14300	13600	124359	1718137150	00	0.00	N	5	-550
126	20221205	14450	14900	15100	14250	226289	3323887300	00	0.00	N	5	-250
127	20221128	14700	14650	16200	14250	984145	15027567700	00	0.00	N	2	100
128	20221121	14600	14450	14950	13350	599597	8570610250	00	0.00	N	2	600
129	20221114	14000	13600	15200	13350	1111693	16012754700	00	0.00	N	2	400
130	20221107	13600	12400	13950	12300	773318	10330373650	00	0.00	N	2	1100
131	20221031	12500	12000	12750	11850	231452	2844377650	00	0.00	N	2	750
132	20221024	11750	11850	12250	11550	176424	2100416400	00	0.00	N	3	0
133	20221017	11750	11350	12600	11300	157022	1887311500	00	0.00	N	2	50
134	20221011	11700	12900	12950	11250	178882	2128513750	00	0.00	N	5	-1050
135	20221004	12750	12500	13150	12100	173762	2209127500	00	0.00	N	2	500
136	20220926	12250	15100	15250	11950	560972	7606244000	00	0.00	N	5	-3250
137	20220919	15500	16300	16600	15400	601445	9612913950	00	0.00	N	5	-800
138	20220913	16300	15350	17450	15050	2514933	41770485750	00	0.00	N	2	1450
139	20220905	14850	14400	15350	14000	197279	2912049700	00	0.00	N	2	250
140	20220829	14600	14000	15400	13900	210351	3121851650	00	0.00	N	5	-50
141	20220822	14650	14200	15000	13500	240980	3458577000	00	0.00	N	2	100
142	20220816	14550	15600	15600	14350	240461	3600890150	00	0.00	N	5	-1000
143	20220808	15550	15800	16900	15300	880197	14217674200	00	0.00	N	5	-100
144	20220801	15650	15250	15900	14600	558025	8542659550	00	0.00	N	2	700
145	20220725	14950	14600	16400	14150	1372722	21119691600	00	0.00	N	2	300
146	20220718	14650	14100	15000	13950	777026	11231977250	00	0.00	N	2	550
147	20220711	14100	12650	16450	11900	2140941	31178298350	00	0.00	N	2	1450
148	20220704	12650	12650	13000	11600	244064	3014623950	00	0.00	N	2	250
149	20220627	12400	13200	13850	12250	306124	4024061600	00	0.00	N	5	-200
150	20220620	12600	14900	15550	12000	446503	5911549850	00	0.00	N	5	-2250
151	20220613	14850	17700	17900	14150	531348	8556022050	00	0.00	N	5	-3300
152	20220607	18150	17900	18800	17550	862288	15725463900	00	0.00	N	2	450
153	20220530	17700	17350	18250	17200	252341	4473716750	00	0.00	N	2	500
154	20220523	17200	17900	18550	17100	324273	5761118150	00	0.00	N	5	-600
155	20220516	17800	17200	18350	16800	1000251	17647696550	00	0.00	N	2	1100
156	20220509	16700	17650	17700	16000	469554	7853545950	00	0.00	N	5	-1150
157	20220502	17850	18300	19500	17600	520599	9697394350	00	0.00	N	5	-750
158	20220425	18600	19600	19850	18350	788236	14996934100	00	0.00	N	5	-1450
159	20220418	20050	19550	20900	19200	2437728	48909219150	00	0.00	N	2	350
160	20220411	19700	17650	22000	16900	9562763	194314749100	00	0.00	N	2	1850
161	20220404	17850	17150	18500	17000	569027	10212497150	00	0.00	N	2	750
162	20220328	17100	18350	18550	16950	434315	7715433300	00	0.00	N	5	-1050
163	20220321	18150	17300	19850	17200	1665779	30878990000	00	0.00	N	2	900
164	20220314	17250	16750	17600	16200	322943	5461822250	00	0.00	N	2	250
165	20220307	17000	16800	17550	16000	399839	6705338300	00	0.00	N	5	-150
166	20220228	17150	16500	18050	16350	368763	6359699950	00	0.00	N	2	600
167	20220221	16550	17550	17750	16250	392615	6639432250	00	0.00	N	5	-1300
168	20220214	17850	18550	18750	17100	505371	9092931100	00	0.00	N	5	-1250
169	20220207	19100	19850	20500	18900	1287495	25514754350	00	0.00	N	5	-300
170	20220203	19400	18000	20550	17300	967644	18724130200	00	0.00	N	2	1650
171	20220124	17750	19300	19450	16250	724672	12926751550	00	0.00	N	5	-1950
172	20220117	19700	20850	21600	19000	1616976	33246947600	00	0.00	N	5	-1100
173	20220110	20800	20150	21200	18500	2293287	45919908800	00	0.00	N	2	400
174	20220103	20400	21750	23950	20200	6044327	136575761100	00	0.00	N	5	-1250
175	20211227	21650	21500	22650	21000	4557106	99371625800	00	0.00	N	2	550
176	20211220	21100	16100	22800	15900	19370981	403654534750	00	0.00	N	2	4750
177	20211213	16350	17100	17550	16100	402650	6746417250	00	0.00	N	5	-650
178	20211206	17000	16350	18000	16050	668798	11640376150	00	0.00	N	2	250
179	20211129	16750	16550	17000	15000	628707	10276735700	00	0.00	N	5	-600
180	20211122	17350	19300	20050	17200	1069455	19603328100	00	0.00	N	5	-1800
181	20211115	19150	18100	20950	17550	1730577	33301428800	00	0.00	N	2	1200
182	20211108	17950	18800	19250	17250	840461	15256582350	00	0.00	N	5	-850
183	20211101	18800	21200	21450	18550	1014275	20163162550	00	0.00	N	5	-2400
184	20211025	21200	21200	22550	20500	1521226	33178855650	00	0.00	N	5	-100
185	20211018	21300	23500	23850	20700	1958192	44036517050	00	0.00	N	5	-1600
186	20211012	22900	23750	24250	22050	2987541	69389929300	00	0.00	N	5	-900
187	20211005	23800	23550	27150	22700	7725987	193354463500	00	0.00	N	2	50
188	20210927	23750	23000	26500	21100	11624453	281205445300	00	0.00	N	2	350
189	20210923	23400	23300	27600	22850	6819862	173646950650	00	0.00	N	5	-300
190	20210913	23700	23000	28450	21900	28810436	715820028600	00	0.00	N	2	2750
191	20210906	20950	16600	20950	15000	8586410	161117144950	00	0.00	N	2	4450
192	20210830	16500	15150	17500	14300	6271799	103167528450	00	0.00	N	2	1350
193	20210823	15150	13450	17000	13450	8408326	133431599250	00	0.00	N	2	1750
194	20210817	13400	16450	16450	13350	2370455	34588644450	00	0.00	N	5	-3050
195	20210809	16450	17150	20400	15950	12693882	234373705300	00	0.00	N	5	-850
196	20210802	17300	17450	19000	15700	9328006	163429589400	00	0.00	N	5	-650
197	20210726	17950	13550	19400	13500	30636864	533381596300	00	0.00	N	2	4700
198	20210719	13250	12650	15650	12100	9077898	128407684600	00	0.00	N	2	500
199	20210712	12750	13000	13600	12750	1391222	18203851000	00	0.00	N	5	-100