KissMeData/259630/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	7580	7450	7680	7450	68722	519210490	00	0.00	N	2	70
3	20250428	7510	7780	7820	7410	97153	738653375	00	0.00	N	5	-240
4	20250421	7750	7730	8050	7250	223075	1715235525	00	0.00	N	2	60
5	20250414	7690	7460	7820	7420	115697	880770605	00	0.00	N	2	340
6	20250407	7350	7400	7600	7000	208291	1527495010	00	0.00	N	5	-340
7	20250331	7690	8020	8200	7450	233414	1815633670	00	0.00	N	5	-320
8	20250324	8010	8050	8650	7800	535927	4405925470	00	0.00	N	2	60
9	20250317	7950	8250	8360	7810	313193	2521377690	00	0.00	N	5	-260
10	20250310	8210	7740	9120	7440	1149159	9658795170	00	0.00	N	2	510
11	20250304	7700	7820	8730	7520	466013	3772564975	00	0.00	N	5	-160
12	20250224	7860	8140	8390	7750	349439	2816229960	00	0.00	N	5	-300
13	20250217	8160	7350	8190	7350	362045	2869706120	00	0.00	N	2	710
14	20250210	7450	7160	7570	7000	210328	1542292960	00	0.00	N	2	300
15	20250203	7150	7290	7370	6880	181960	1297165270	00	0.00	N	5	-140
16	20250131	7290	7490	7520	7260	40078	295181300	00	0.00	N	5	-270
17	20250120	7560	7980	8280	7480	251544	1974040190	00	0.00	N	5	-400
18	20250113	7960	7710	8100	7580	197544	1554586830	00	0.00	N	2	280
19	20250106	7680	7820	8200	7580	303413	2373150160	00	0.00	N	5	-120
20	20241230	7800	7380	7840	7150	104793	799341430	00	0.00	N	2	350
21	20241223	7450	7750	7920	7300	125567	956479590	00	0.00	N	5	-310
22	20241216	7760	8050	8450	7610	178128	1427434210	00	0.00	N	5	-290
23	20241209	8050	7760	8130	7130	392326	2973417990	00	0.00	N	2	90
24	20241202	7960	7250	8860	7110	1042201	8510459990	00	0.00	N	2	740
25	20241125	7220	7500	8020	7190	255918	1964521810	00	0.00	N	5	-240
26	20241118	7460	7430	7650	7200	255308	1895061470	00	0.00	N	5	-40
27	20241111	7500	8710	8800	7140	495800	3899597150	00	0.00	N	5	-1050
28	20241104	8550	9110	9460	8300	375128	3327294540	00	0.00	N	5	-630
29	20241028	9180	9670	9910	9000	259920	2429355860	00	0.00	N	5	-290
30	20241021	9470	10010	10090	9430	293644	2845330130	00	0.00	N	5	-530
31	20241014	10000	10370	10580	9970	339865	3473719770	00	0.00	N	5	-350
32	20241007	10350	10450	10790	10320	249002	2635535020	00	0.00	N	5	-50
33	20240930	10400	10680	10760	10310	126498	1324689170	00	0.00	N	5	-280
34	20240923	10680	10230	10980	10120	401920	4286942520	00	0.00	N	2	500
35	20240919	10180	10490	10490	10150	162271	1666155080	00	0.00	N	5	-220
36	20240909	10400	10540	10590	10120	318664	3301747790	00	0.00	N	5	-200
37	20240902	10600	11130	11520	10210	661186	7165929410	00	0.00	N	5	-530
38	20240826	11130	11010	11540	10550	742086	8211698080	00	0.00	N	2	140
39	20240819	10990	11410	13000	10890	3724726	45085627660	00	0.00	N	5	-190
40	20240812	11180	10680	12400	10470	1589925	18400484650	00	0.00	N	2	650
41	20240805	10530	11050	11230	9430	921308	9622103500	00	0.00	N	5	-800
42	20240729	11330	11030	12250	10900	934096	10918367690	00	0.00	N	2	300
43	20240722	11030	11870	11890	10710	594493	6653090660	00	0.00	N	5	-890
44	20240715	11920	12820	13290	11330	1339097	16501057700	00	0.00	N	5	-880
45	20240708	12800	10460	13400	10320	3509429	43591341330	00	0.00	N	2	2360
46	20240701	10440	11090	11100	10440	479828	5158723570	00	0.00	N	5	-650
47	20240624	11090	11600	11900	11030	579998	6587445720	00	0.00	N	5	-410
48	20240617	11500	12550	12670	11380	952621	11377095980	00	0.00	N	5	-1000
49	20240610	12500	11670	14700	11500	4005403	52452173820	00	0.00	N	2	1210
50	20240603	11290	10190	11480	10130	969379	10772485550	00	0.00	N	2	1140
51	20240527	10150	10150	10660	9950	299418	3062553060	00	0.00	N	3	0
52	20240520	10150	10500	10600	10000	229842	2335441570	00	0.00	N	5	-390
53	20240513	10540	10530	10770	9800	184925	1932475190	00	0.00	N	2	60
54	20240507	10480	10610	10690	10300	135190	1423612050	00	0.00	N	5	-100
55	20240429	10580	10200	10810	10170	162649	1703109420	00	0.00	N	2	310
56	20240422	10270	10010	10470	10010	137379	1405820170	00	0.00	N	2	260
57	20240415	10010	10170	10310	9860	269872	2725013590	00	0.00	N	5	-330
58	20240408	10340	11170	11170	10280	241649	2555726140	00	0.00	N	5	-730
59	20240401	11070	11400	12090	11050	543637	6284360350	00	0.00	N	5	-50
60	20240325	11120	11210	11470	11020	316057	3551713570	00	0.00	N	5	-80
61	20240318	11200	11250	11630	11100	267231	3024522280	00	0.00	N	5	-60
62	20240311	11260	11440	12150	11170	447293	5227108420	00	0.00	N	5	-260
63	20240304	11520	11380	11880	11000	391747	4494886330	00	0.00	N	2	50
64	20240226	11470	12340	12350	11410	279096	3288328560	00	0.00	N	5	-770
65	20240219	12240	12330	12450	11900	542744	6612290280	00	0.00	N	5	-50
66	20240213	12290	11400	13930	11090	2428216	31132302500	00	0.00	N	2	960
67	20240205	11330	10580	11490	10350	295406	3261442660	00	0.00	N	2	780
68	20240129	10550	10300	11020	10030	379114	3996954680	00	0.00	N	2	350
69	20240122	10200	10890	10890	9610	363680	3717990670	00	0.00	N	5	-590
70	20240115	10790	11270	11390	10510	296013	3220567730	00	0.00	N	5	-560
71	20240108	11350	11780	11950	11250	339833	3948919830	00	0.00	N	5	-370
72	20240102	11720	11540	12230	11300	252517	2936473100	00	0.00	N	2	180
73	20231226	11540	11410	11540	11120	202027	2294696800	00	0.00	N	2	110
74	20231218	11430	11670	11790	11430	323491	3751290450	00	0.00	N	5	-250
75	20231211	11680	11800	12140	11420	335024	3909476670	00	0.00	N	5	-70
76	20231204	11750	12500	12800	11610	342974	4135230670	00	0.00	N	5	-800
77	20231127	12550	13060	13200	12430	371351	4733661980	00	0.00	N	5	-450
78	20231120	13000	12010	13350	12010	732966	9383545680	00	0.00	N	2	1070
79	20231113	11930	11220	11950	11020	354817	4119927130	00	0.00	N	2	840
80	20231106	11090	11730	12320	11020	579265	6849048550	00	0.00	N	5	-330
81	20231030	11420	11250	11590	10680	396052	4408475760	00	0.00	N	5	-60
82	20231023	11480	11700	12350	11000	525353	6083534760	00	0.00	N	5	-410
83	20231016	11890	13650	13900	11680	799759	10126602430	00	0.00	N	5	-1850
84	20231010	13740	13320	14390	13020	527685	7209135750	00	0.00	N	2	430
85	20231004	13310	14200	14200	13040	482953	6521853460	00	0.00	N	5	-1180
86	20230925	14490	14450	14770	13810	347052	4915603020	00	0.00	N	5	-160
87	20230918	14650	16350	16370	14280	781321	11901650720	00	0.00	N	5	-1740
88	20230911	16390	17100	17180	15220	1571005	25335247210	00	0.00	N	5	-510
89	20230904	16900	16490	20000	15910	3841308	70611009390	00	0.00	N	2	380
90	20230828	16520	15330	17070	15310	1576175	25584266200	00	0.00	N	2	1500
91	20230821	15020	14960	15700	14490	1174280	17675897320	00	0.00	N	2	70
92	20230814	14950	15380	16300	14500	2100090	32761779440	00	0.00	N	5	-420
93	20230807	15370	14100	15370	13660	1552645	22607942610	00	0.00	N	2	1270
94	20230731	14100	13500	14580	13400	1402746	19592478510	00	0.00	N	2	700
95	20230724	13400	13650	15700	12510	3319443	47401229770	00	0.00	N	5	-230
96	20230717	13630	13720	14370	13380	1381088	19108148190	00	0.00	N	5	-230
97	20230710	13860	12510	13980	12200	2152635	28630434510	00	0.00	N	2	1360
98	20230703	12500	12350	12750	12170	942656	11783911790	00	0.00	N	2	310
99	20230626	12190	11750	12440	11300	700807	8344378390	00	0.00	N	2	440
100	20230619	11750	11700	12190	11390	401414	4677695830	00	0.00	N	2	30
101	20230612	11720	12140	12460	11620	592532	7126383270	00	0.00	N	5	-420
102	20230605	12140	11930	12900	11910	502510	6159423620	00	0.00	N	2	210
103	20230530	11930	11930	12100	11710	254169	3032172190	00	0.00	N	5	-30
104	20230522	11960	11400	12550	11110	621335	7376348320	00	0.00	N	2	570
105	20230515	11390	11140	11450	10780	280391	3108155740	00	0.00	N	2	250
106	20230508	11140	11570	11760	10980	414686	4676241440	00	0.00	N	5	-410
107	20230502	11550	12040	12290	11500	383008	4549453000	00	0.00	N	5	-480
108	20230424	12030	13620	13630	11830	1096086	13717613700	00	0.00	N	5	-1740
109	20230417	13770	12340	15500	12060	6581825	91050905100	00	0.00	N	2	1440
110	20230410	12330	13270	13310	11790	2086544	26172424530	00	0.00	N	5	-690
111	20230403	13020	12780	13560	12200	3432080	43982737960	00	0.00	N	2	480
112	20230327	12540	10530	14360	10200	6922094	89981193880	00	0.00	N	2	2080
113	20230320	10460	10100	11300	10050	1437150	15298286490	00	0.00	N	2	150
114	20230313	10310	10290	10900	9810	1282515	13061221330	00	0.00	N	5	-180
115	20230306	10490	12180	12180	10400	1121447	12741261330	00	0.00	N	5	-1360
116	20230227	11850	11520	11900	11220	584031	6733943420	00	0.00	N	2	330
117	20230220	11520	12420	12990	11250	1711089	20652833340	00	0.00	N	5	-540
118	20230213	12060	11510	12640	10800	2012315	23419642470	00	0.00	N	2	550
119	20230206	11510	9900	12140	9770	1403556	15620515310	00	0.00	N	2	1610
120	20230130	9900	10230	10230	9700	533211	5323050610	00	0.00	N	5	-150
121	20230125	10050	10150	10230	9520	848753	8467498440	00	0.00	N	5	-1050
122	20230116	11100	10700	11750	10300	532839	5896251300	00	0.00	N	2	450
123	20230109	10650	10150	11050	10050	327123	3459928350	00	0.00	N	2	450
124	20230102	10200	9790	10350	9300	356419	3487805950	00	0.00	N	2	560
125	20221226	9640	10000	10200	9590	381383	3795257950	00	0.00	N	5	-560
126	20221219	10200	11700	11700	10000	481103	5131158850	00	0.00	N	5	-1500
127	20221212	11700	11650	12100	11450	207655	2447485950	00	0.00	N	5	-150
128	20221205	11850	12150	12750	11800	272105	3299331950	00	0.00	N	5	-400
129	20221128	12250	13350	13350	12150	358826	4540564300	00	0.00	N	5	-1100
130	20221121	13350	12550	13750	11300	997607	12425236850	00	0.00	N	2	800
131	20221114	12550	13600	13750	12450	703844	9122354100	00	0.00	N	5	-1650
132	20221107	14200	13750	14850	13450	381584	5372858850	00	0.00	N	2	450
133	20221031	13750	14700	14700	13250	381234	5316369100	00	0.00	N	5	-550
134	20221024	14300	14050	14550	13300	326657	4569424500	00	0.00	N	2	700
135	20221017	13600	12500	14750	12400	753520	10434067800	00	0.00	N	2	700
136	20221011	12900	13150	13450	12450	315877	4069692850	00	0.00	N	5	-900
137	20221004	13800	13850	14450	13450	215872	2981436800	00	0.00	N	2	500
138	20220926	13300	15550	15750	13000	597019	8488507200	00	0.00	N	5	-2550
139	20220919	15850	15650	16300	15000	497386	7733939100	00	0.00	N	2	200
140	20220913	15650	16800	17200	15500	585584	9528977850	00	0.00	N	5	-1050
141	20220905	16700	17300	17650	16100	548751	9142275550	00	0.00	N	5	-850
142	20220829	17550	18050	19350	17300	1019689	18831918450	00	0.00	N	5	-1100
143	20220822	18650	16700	19000	15400	1302490	23090347850	00	0.00	N	2	1900
144	20220816	16750	17350	17450	16350	411833	6998697450	00	0.00	N	5	-350
145	20220808	17100	16650	19000	15850	1331144	22966293400	00	0.00	N	2	450
146	20220801	16650	16950	17700	16600	410563	7019928200	00	0.00	N	5	-300
147	20220725	16950	15700	17250	15450	724865	11973375850	00	0.00	N	2	1250
148	20220718	15700	14950	16000	14800	223291	3433215600	00	0.00	N	2	800
149	20220711	14900	14800	16450	13850	524083	7861508800	00	0.00	N	2	150
150	20220704	14750	15100	15500	14500	309857	4607992050	00	0.00	N	5	-650
151	20220627	15400	15650	16600	14750	336084	5302014400	00	0.00	N	5	-300
152	20220620	15700	16650	17000	14400	682134	10687895500	00	0.00	N	5	-850
153	20220613	16550	16750	16900	15600	544238	8807906100	00	0.00	N	5	-700
154	20220607	17250	18750	18750	17000	333943	5897027400	00	0.00	N	5	-1400
155	20220530	18650	18100	18850	17700	441640	8119702500	00	0.00	N	2	900
156	20220523	17750	18750	19200	17150	863429	15772314300	00	0.00	N	5	-600
157	20220516	18350	16550	18600	15950	791658	13640833850	00	0.00	N	2	1800
158	20220509	16550	17550	17700	15700	761770	12688811550	00	0.00	N	5	-1450
159	20220502	18000	17800	19550	17650	520781	9660920000	00	0.00	N	5	-100
160	20220425	18100	19650	19800	17500	1058483	19567041800	00	0.00	N	5	-2150
161	20220418	20250	21300	21350	20100	781776	16113726700	00	0.00	N	5	-950
162	20220411	21200	21200	22050	20150	892721	18739929300	00	0.00	N	3	0
163	20220404	21200	21400	22350	20550	901482	19292349150	00	0.00	N	3	0
164	20220328	21200	22250	22400	21050	667507	14395853000	00	0.00	N	5	-1300
165	20220321	22500	23000	24500	22150	2013113	46409809450	00	0.00	N	5	-100
166	20220314	22600	21150	22750	19900	1120100	23581364350	00	0.00	N	2	950
167	20220307	21650	24400	24500	21250	1202085	27214344600	00	0.00	N	5	-2650
168	20220228	24300	23500	25200	22300	2184566	52264999500	00	0.00	N	2	1000
169	20220221	23300	21600	25300	21200	2835930	65312155000	00	0.00	N	2	1100
170	20220214	22200	20800	22600	20250	1259860	27260269400	00	0.00	N	2	500
171	20220207	21700	23100	23950	21400	1513717	34582786250	00	0.00	N	5	-900
172	20220203	22600	23300	23300	21200	662286	14711217200	00	0.00	N	3	0
173	20220124	22600	24650	24850	20550	3951526	89643251500	00	0.00	N	5	-2850
174	20220117	25450	28150	28400	23500	4479419	112971121050	00	0.00	N	5	-2700
175	20220110	28150	23350	29300	22900	7117407	185837268200	00	0.00	N	2	4150
176	20220103	24000	17700	24000	17250	9531920	201163406700	00	0.00	N	2	6850
177	20211227	17150	15900	17600	15850	2039623	34418981000	00	0.00	N	2	1150
178	20211220	16000	15200	16100	14650	1196397	18393344250	00	0.00	N	2	850
179	20211213	15150	14850	16150	14450	1987537	30712243550	00	0.00	N	2	700
180	20211206	14450	14350	16250	14300	3049698	46957336450	00	0.00	N	5	-250
181	20211129	14700	13700	14900	12700	1267071	17705706800	00	0.00	N	2	400
182	20211122	14300	14750	14900	13900	1665577	24086138250	00	0.00	N	2	400
183	20211115	13900	13000	14200	12450	1302837	17457155350	00	0.00	N	2	500
184	20211108	13400	12400	14450	12050	1403084	18666368250	00	0.00	N	2	1000
185	20211101	12400	13750	13750	12150	432363	5602439900	00	0.00	N	5	-1350
186	20211025	13750	12800	14300	12600	701041	9512770000	00	0.00	N	2	1100
187	20211018	12650	12800	12950	12400	322047	4075605400	00	0.00	N	5	-250
188	20211012	12900	12250	13200	12200	332276	4230557750	00	0.00	N	2	600
189	20211005	12300	12800	13000	11850	524663	6431120750	00	0.00	N	5	-700
190	20210927	13000	13150	13650	12250	776990	10123863250	00	0.00	N	5	-100
191	20210923	13100	13650	13700	13100	246882	3298174500	00	0.00	N	5	-700
192	20210913	13800	13350	13950	13000	590484	7920977600	00	0.00	N	2	450
193	20210906	13350	14200	14250	13200	514127	7039183950	00	0.00	N	5	-850
194	20210830	14200	14000	14650	13800	889847	12613416450	00	0.00	N	2	350
195	20210823	13850	13400	13950	12900	612932	8302595300	00	0.00	N	2	750
196	20210817	13100	14700	14950	12900	1651701	23258855650	00	0.00	N	5	-2750
197	20210809	15850	15300	16300	15200	3131989	49226890500	00	0.00	N	2	700
198	20210802	15150	14750	15150	14350	774017	11468306200	00	0.00	N	2	400
199	20210726	14750	14850	15400	14550	1334991	20010075150	00	0.00	N	5	-100
200	20210719	14850	14250	15500	14200	1481010	22096125000	00	0.00	N	2	500
201	20210712	14350	13800	15000	13650	990900	14229110250	00	0.00	N	2	550