KissMeData/301300/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	4780	4855	4995	4635	205940	984473750	00	0.00	N	5	-75
3	20250414	4855	4660	5160	4660	734978	3638911126	00	0.00	N	2	275
4	20250407	4580	4320	4650	4000	269114	1158466204	00	0.00	N	2	260
5	20250331	4320	4270	4380	4000	131343	547716157	00	0.00	N	2	35
6	20250324	4285	4420	4580	4240	131159	575114234	00	0.00	N	5	-135
7	20250317	4420	4695	4800	4300	153479	695056217	00	0.00	N	5	-275
8	20250310	4695	4565	4810	4260	245923	1134590312	00	0.00	N	2	155
9	20250304	4540	4610	4780	4475	156158	720269348	00	0.00	N	5	-120
10	20250224	4660	4950	5080	4620	293572	1432151340	00	0.00	N	5	-460
11	20250217	5120	5360	5550	4950	606554	3198056450	00	0.00	N	5	-210
12	20250210	5330	6150	6300	5170	992116	5676643360	00	0.00	N	5	-1130
13	20250203	6460	4780	7320	4535	11014123	69183484070	00	0.00	N	2	1705
14	20250131	4755	4085	4815	4085	872379	4035428510	00	0.00	N	2	675
15	20250120	4080	4050	4390	4000	347553	1456557815	00	0.00	N	2	10
16	20250113	4070	3975	4295	3770	358464	1456154760	00	0.00	N	2	105
17	20250106	3965	4090	4300	3820	336007	1369764150	00	0.00	N	5	-40
18	20241230	4005	3510	4200	3510	118757	469625665	00	0.00	N	2	365
19	20241223	3640	3870	4145	3490	190992	740252390	00	0.00	N	5	-230
20	20241216	3870	4300	4300	3820	155860	639385810	00	0.00	N	5	-270
21	20241209	4140	3520	4400	3300	331235	1274624455	00	0.00	N	2	440
22	20241202	3700	4080	4320	3500	197757	775385755	00	0.00	N	5	-455
23	20241125	4155	3740	4530	3650	555251	2315985090	00	0.00	N	2	515
24	20241118	3640	3250	3850	3250	189939	682631570	00	0.00	N	2	360
25	20241111	3280	4215	4215	3280	201784	751926785	00	0.00	N	5	-935
26	20241104	4215	4190	4500	4115	136720	588470670	00	0.00	N	2	25
27	20241028	4190	3920	4395	3920	68491	282974720	00	0.00	N	2	175
28	20241021	4015	4220	4610	4000	120897	514585210	00	0.00	N	5	-205
29	20241014	4220	4530	4790	4205	62737	279883405	00	0.00	N	5	-310
30	20241007	4530	4585	4850	4520	60748	283810095	00	0.00	N	5	-55
31	20240930	4585	4900	4900	4505	55084	255031695	00	0.00	N	5	-305
32	20240923	4890	4570	4995	4390	354294	1654319675	00	0.00	N	2	320
33	20240919	4570	4510	4690	4205	38111	170045295	00	0.00	N	2	60
34	20240909	4510	4155	4680	4040	83610	359173245	00	0.00	N	2	310
35	20240902	4200	4525	4850	4085	116197	512355100	00	0.00	N	5	-325
36	20240826	4525	4360	5000	4355	280507	1317344375	00	0.00	N	2	165
37	20240819	4360	4760	4840	4180	109500	490952865	00	0.00	N	5	-445
38	20240812	4805	5040	5110	4730	123390	604599440	00	0.00	N	5	-235
39	20240805	5040	4780	5090	3655	336563	1493965315	00	0.00	N	2	225
40	20240729	4815	4725	5080	4415	164151	781054625	00	0.00	N	2	45
41	20240722	4770	5060	5070	4545	112785	538229145	00	0.00	N	5	-290
42	20240715	5060	5420	5610	4960	86602	446258425	00	0.00	N	5	-360
43	20240708	5420	5050	5750	4980	147900	792210980	00	0.00	N	2	370
44	20240701	5050	5320	5550	4955	135004	698120940	00	0.00	N	5	-270
45	20240624	5320	5530	5700	5310	91242	492026380	00	0.00	N	5	-210
46	20240617	5530	5870	6450	5490	336208	1969187870	00	0.00	N	5	-260
47	20240610	5790	6080	6080	5770	128204	754496300	00	0.00	N	5	-290
48	20240603	6080	6100	6230	5900	131851	800374870	00	0.00	N	5	-50
49	20240527	6130	6280	6400	5980	119931	732026500	00	0.00	N	5	-150
50	20240520	6280	6630	6750	6050	162863	1047197860	00	0.00	N	5	-350
51	20240513	6630	6400	6900	6400	112308	753307100	00	0.00	N	2	150
52	20240507	6480	6480	6740	6450	83322	547677150	00	0.00	N	2	50
53	20240429	6430	6400	6670	6250	100328	644910410	00	0.00	N	2	180
54	20240422	6250	6050	6320	5970	78539	482791660	00	0.00	N	2	200
55	20240415	6050	6430	6480	6010	101730	626854020	00	0.00	N	5	-380
56	20240408	6430	6230	6470	6080	116628	730031160	00	0.00	N	2	200
57	20240401	6230	6680	6990	6010	193126	1254870350	00	0.00	N	5	-450
58	20240325	6680	7080	7090	6680	152538	1049960860	00	0.00	N	5	-330
59	20240318	7010	7250	7440	6970	152833	1082470660	00	0.00	N	5	-240
60	20240311	7250	7250	7590	7020	191080	1398321460	00	0.00	N	3	0
61	20240304	7250	7250	7350	6900	240031	1700850580	00	0.00	N	2	150
62	20240226	7100	7600	7790	7000	156737	1152114160	00	0.00	N	5	-490
63	20240219	7590	7490	8160	7410	483451	3760240760	00	0.00	N	2	100
64	20240213	7490	7180	7670	7180	178202	1332509710	00	0.00	N	2	310
65	20240205	7180	7510	7630	7120	201253	1470464890	00	0.00	N	5	-330
66	20240129	7510	9040	9190	7320	647606	5214055900	00	0.00	N	5	-1370
67	20240122	8880	9550	10010	8100	1741794	15856590650	00	0.00	N	5	-370
68	20240115	9250	8720	9400	7930	1693649	14887718640	00	0.00	N	2	530
69	20240108	8720	7450	10400	7350	5658001	52337884340	00	0.00	N	2	1490
70	20240102	7230	7070	7300	6700	207080	1469915350	00	0.00	N	2	160
71	20231226	7070	7000	7090	6830	73738	514227700	00	0.00	N	2	70
72	20231218	7000	6670	7250	6540	207009	1433673540	00	0.00	N	2	300
73	20231211	6700	7020	7700	6700	259713	1806554000	00	0.00	N	5	-320
74	20231204	7020	7120	7300	6720	136359	955493910	00	0.00	N	5	-100
75	20231127	7120	7340	7730	6910	316080	2296976580	00	0.00	N	3	0
76	20231120	7120	6810	7430	6810	168632	1196127700	00	0.00	N	2	320
77	20231113	6800	6640	7200	6450	161429	1110586410	00	0.00	N	2	100
78	20231106	6700	6900	7200	6650	236177	1623258040	00	0.00	N	5	-100
79	20231030	6800	5950	6980	5790	266529	1731811580	00	0.00	N	2	850
80	20231023	5950	5900	6970	5750	185201	1130765900	00	0.00	N	5	-100
81	20231016	6050	6950	7340	6000	184748	1213883580	00	0.00	N	5	-1040
82	20231010	7090	7310	7750	6990	103437	744861170	00	0.00	N	5	-220
83	20231004	7310	7810	7810	7150	81940	604868450	00	0.00	N	5	-500
84	20230925	7810	8160	8300	7650	73028	575202070	00	0.00	N	5	-350
85	20230918	8160	9010	9150	8000	160070	1354350870	00	0.00	N	5	-840
86	20230911	9000	9210	9680	8870	316458	2927622580	00	0.00	N	5	-210
87	20230904	9210	9410	10130	9050	804247	7778303640	00	0.00	N	5	-200
88	20230828	9410	8340	9990	8200	1531364	14454476490	00	0.00	N	2	1070
89	20230821	8340	8450	8570	7850	275348	2264315850	00	0.00	N	5	-110
90	20230814	8450	8570	8780	7850	269834	2219589080	00	0.00	N	5	-200
91	20230807	8650	9860	9930	8610	494922	4562554000	00	0.00	N	5	-1260
92	20230731	9910	7950	10760	7770	2298310	22556527040	00	0.00	N	2	1960
93	20230724	7950	9190	9190	7190	427892	3406048660	00	0.00	N	5	-1090
94	20230717	9040	8480	9290	7930	627051	5550673190	00	0.00	N	2	710
95	20230710	8330	8150	8560	7900	232833	1898321140	00	0.00	N	2	180
96	20230703	8150	8880	9170	8000	275092	2341699070	00	0.00	N	5	-730
97	20230626	8880	9070	9450	8790	387883	3509586200	00	0.00	N	5	-190
98	20230619	9070	9530	9700	9000	338235	3140863520	00	0.00	N	5	-490
99	20230612	9560	9900	10100	9240	284724	2782178790	00	0.00	N	5	-240
100	20230605	9800	10120	10760	9800	403294	4099746480	00	0.00	N	5	-300
101	20230530	10100	9680	11010	9550	557226	5804262440	00	0.00	N	2	480
102	20230522	9620	10040	10490	9600	237222	2341010290	00	0.00	N	5	-420
103	20230515	10040	10000	10170	8800	313407	2982494800	00	0.00	N	2	70
104	20230508	9970	10890	11120	9910	345749	3527338970	00	0.00	N	5	-1210
105	20230502	11180	11150	11500	11000	41751	468161180	00	0.00	N	2	30
106	20230424	11150	11560	11590	10760	148542	1648310250	00	0.00	N	5	-410
107	20230417	11560	12790	12950	11330	221448	2658235430	00	0.00	N	5	-1200
108	20230410	12760	12749	13840	12098	746707	9585100570	00	0.00	N	5	-114
109	20230403	12874	13425	13676	12599	535472	6976186600	00	0.00	N	5	-351
110	20230327	13225	13350	15129	12449	1617489	22063077050	00	0.00	N	5	-351
111	20230320	13576	13526	14277	12674	1190538	15960230650	00	0.00	N	2	526
112	20230313	13050	13626	14352	11797	1236657	15998038750	00	0.00	N	5	-901
113	20230306	13951	15079	16081	13200	1163518	16991326750	00	0.00	N	5	-1002
114	20230227	14953	15980	17057	14953	1476242	23674015400	00	0.00	N	5	-952
115	20230220	15905	13551	17158	13200	3612314	54632170500	00	0.00	N	2	2229
116	20230213	13676	14778	16030	13025	1614225	23381386250	00	0.00	N	5	-1227
117	20230206	14903	18535	19237	14778	1930178	32706761450	00	0.00	N	5	-3382
118	20230130	18285	16982	21416	16331	4366303	80967499300	00	0.00	N	2	2179
119	20230125	16106	14477	16882	14102	1826566	28292444800	00	0.00	N	2	2054
120	20230116	14052	11948	14603	11923	2002579	26512814700	00	0.00	N	2	2104
121	20230109	11948	9468	12348	9443	1448046	16076264300	00	0.00	N	2	2631
122	20230102	9317	9468	9768	8466	281722	2579192000	00	0.00	N	5	-101
123	20221226	9418	9418	9718	9142	140891	1330203750	00	0.00	N	3	0
124	20221219	9418	10069	11271	9418	866467	9137974050	00	0.00	N	5	-651
125	20221212	10069	10269	11121	9493	490641	4976877550	00	0.00	N	2	501
126	20221205	9568	10620	10620	9142	378315	3696104300	00	0.00	N	5	-902
127	20221128	10470	9994	10795	9292	389510	3946519300	00	0.00	N	2	727
128	20221121	9743	9418	10545	8716	609461	5990975800	00	0.00	N	2	325
129	20221114	9418	9443	9718	9242	161583	1530518550	00	0.00	N	2	25
130	20221107	9393	8491	9593	8491	214363	1932447400	00	0.00	N	2	902
131	20221031	8491	8942	8942	8291	140166	1195848800	00	0.00	N	5	-300
132	20221024	8791	9092	9493	8641	122527	1087702450	00	0.00	N	5	-201
133	20221017	8992	8766	11121	8666	633512	6266571900	00	0.00	N	2	50
134	20221011	8942	10370	10520	8215	195891	1790833650	00	0.00	N	5	-1753
135	20221004	10695	10845	11246	10545	75165	807793400	00	0.00	N	2	150
136	20220926	10545	11321	11772	10319	186085	2027864400	00	0.00	N	5	-902
137	20220919	11447	13025	13200	11296	155049	1886718050	00	0.00	N	5	-1603
138	20220913	13050	13676	13976	13000	79774	1077910900	00	0.00	N	5	-551
139	20220905	13601	12874	13751	12524	131085	1711220300	00	0.00	N	2	501
140	20220829	13100	13526	14252	13000	107972	1454968100	00	0.00	N	5	-876
141	20220822	13976	14578	14653	13375	133924	1860385200	00	0.00	N	5	-552
142	20220816	14528	15379	15680	14528	123406	1850559550	00	0.00	N	5	-826
143	20220808	15354	16406	16782	15279	193980	3094719450	00	0.00	N	5	-1228
144	20220801	16582	15680	16932	15429	153761	2487073750	00	0.00	N	2	877
145	20220725	15705	16081	16131	15279	150312	2340966900	00	0.00	N	5	-476
146	20220718	16181	14753	17007	14452	300802	4822372500	00	0.00	N	2	1653
147	20220711	14528	15129	15730	14302	244432	3639119400	00	0.00	N	5	-751
148	20220704	15279	13851	15680	13526	204787	3014755050	00	0.00	N	2	1227
149	20220627	14052	13601	14953	13450	182522	2568266850	00	0.00	N	2	501
150	20220620	13551	15529	15605	12649	332944	4614245750	00	0.00	N	5	-1978
151	20220613	15529	17634	17784	14427	370207	5862539400	00	0.00	N	5	-2681
152	20220607	18210	19312	19587	17659	180663	3335943800	00	0.00	N	5	-1478
153	20220530	19688	19337	20339	19287	146072	2878513600	00	0.00	N	2	376
154	20220523	19312	19738	21641	18811	483815	9796381650	00	0.00	N	5	-325
155	20220516	19637	17934	19963	17934	262680	4976836250	00	0.00	N	2	1728
156	20220509	17909	19938	20163	17583	280698	5203614200	00	0.00	N	5	-2254
157	20220502	20163	19863	20489	19036	180305	3612319050	00	0.00	N	2	125
158	20220425	20038	21140	21416	19537	381787	7804026550	00	0.00	N	5	-1754
159	20220418	21792	24847	25950	20664	1088084	25014636150	00	0.00	N	5	-3206
160	20220411	24998	24321	25900	23720	390400	9712234300	00	0.00	N	2	501
161	20220404	24497	23420	27452	22944	1265539	32342955250	00	0.00	N	2	1403
162	20220328	23094	24522	25048	22944	344989	8258914050	00	0.00	N	5	-1353
163	20220321	24447	24046	24948	23320	383393	9265793300	00	0.00	N	2	501
164	20220314	23946	21266	24622	20765	647026	14859469800	00	0.00	N	2	2906
165	20220307	21040	20088	21341	19312	240405	4934102250	00	0.00	N	2	351
166	20220228	20689	19337	21190	19212	238860	4865090750	00	0.00	N	2	1102
167	20220221	19587	20138	20689	18886	422278	8318100150	00	0.00	N	5	-1153
168	20220214	20740	23695	23745	20188	674432	14476812100	00	0.00	N	5	-3181
169	20220207	23921	24572	25649	23846	433109	10667478800	00	0.00	N	5	-476
170	20220203	24397	25298	25900	23795	266855	6600378550	00	0.00	N	5	-576
171	20220124	24973	28404	28555	22994	1332006	33865631550	00	0.00	N	5	-3982
172	20220117	28955	24847	29306	24196	1604625	43731358400	00	0.00	N	2	4032
173	20220110	24923	24196	27302	24046	1275992	33181855600	00	0.00	N	2	326
174	20220103	24597	27302	28004	23545	1140347	29474319700	00	0.00	N	5	-2254
175	20211227	26851	23345	27252	23345	1164366	29480577100	00	0.00	N	2	3156
176	20211220	23695	23445	25449	22543	1170744	28341567300	00	0.00	N	5	-151
177	20211213	23846	24772	25298	23320	1051234	25635542550	00	0.00	N	5	-601
178	20211206	24447	29757	30158	24196	2139912	57468565500	00	0.00	N	5	-5811
179	20211129	30258	27703	30258	26501	1912471	54825030700	00	0.00	N	2	1152
180	20211122	29106	32061	33715	26100	3586488	105936320000	00	0.00	N	5	-3156
181	20211115	32262	20364	34416	19838	10010639	273438753750	00	0.00	N	2	11898
182	20211108	20364	19287	21817	19111	1056436	21900022400	00	0.00	N	2	1127
183	20211101	19237	20088	20614	19086	727031	14435196500	00	0.00	N	5	-901
184	20211025	20138	20088	22393	18836	2112288	43950820000	00	0.00	N	2	150
185	20211018	19988	18335	20539	17984	866289	16723372050	00	0.00	N	2	1653
186	20211012	18335	16782	18635	16331	432592	7599168450	00	0.00	N	2	1303
187	20211005	17032	17634	17634	15805	706322	11814477200	00	0.00	N	5	-652
188	20210927	17684	18736	19637	17483	540248	9862872000	00	0.00	N	5	-1177
189	20210923	18861	18836	19061	18285	156666	2915355000	00	0.00	N	5	-25
190	20210913	18886	19086	19963	18435	494224	9443318100	00	0.00	N	5	-501
191	20210906	19387	20815	21190	18836	581314	11679389000	00	0.00	N	5	-1603
192	20210830	20990	21842	21892	20865	514561	10965257900	00	0.00	N	5	-877
193	20210823	21867	20414	22518	20038	795710	17142910800	00	0.00	N	2	1528
194	20210817	20339	21641	22493	20088	768609	16407830850	00	0.00	N	5	-1102
195	20210809	21441	22242	23345	21316	1394385	30914014250	00	0.00	N	5	-551
196	20210802	21992	22042	23194	20915	1557849	34626665700	00	0.00	N	5	-50
197	20210726	22042	23345	26701	21366	3888845	93523104800	00	0.00	N	5	-1252
198	20210719	23294	22267	27102	21741	5531213	133724510750	00	0.00	N	2	751
199	20210712	22543	17734	23921	17684	5802721	121109363500	00	0.00	N	2	5010