KissMeData/333620/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	7540	7310	8200	7090	472937	3711639515	00	0.00	N	2	300
3	20250414	7240	7050	7390	6900	93245	673110220	00	0.00	N	2	210
4	20250407	7030	7150	7180	6310	209290	1408968500	00	0.00	N	5	-430
5	20250331	7460	7620	7620	7130	115878	854019535	00	0.00	N	5	-240
6	20250324	7700	8270	8400	7630	109411	874703485	00	0.00	N	5	-620
7	20250317	8320	8260	8450	8050	102852	848083030	00	0.00	N	2	70
8	20250310	8250	8480	8480	7810	136953	1115645295	00	0.00	N	2	10
9	20250304	8240	8330	8520	8120	93147	773144400	00	0.00	N	5	-100
10	20250224	8340	8890	9650	8260	709607	6350119040	00	0.00	N	5	-610
11	20250217	8950	7620	9420	7620	1731508	15226071450	00	0.00	N	2	1280
12	20250210	7670	7520	7900	7450	108547	836871020	00	0.00	N	2	140
13	20250203	7530	7690	7950	7180	120194	912798350	00	0.00	N	2	30
14	20250131	7500	7700	7700	7470	13556	102280630	00	0.00	N	5	-200
15	20250120	7700	8080	8100	7610	62911	495179890	00	0.00	N	5	-380
16	20250113	8080	8020	8190	7890	56677	454494930	00	0.00	N	2	60
17	20250106	8020	7960	8140	7920	68650	551511460	00	0.00	N	2	60
18	20241230	7960	7300	8210	7300	75474	596643620	00	0.00	N	2	540
19	20241223	7420	7520	7860	7420	54654	417975570	00	0.00	N	5	-210
20	20241216	7630	7860	8050	7520	51806	403921540	00	0.00	N	5	-230
21	20241209	7860	7420	7950	6900	74501	550479910	00	0.00	N	2	430
22	20241202	7430	8450	8500	7280	143301	1125047490	00	0.00	N	5	-960
23	20241125	8390	8650	9050	8390	110526	963776080	00	0.00	N	5	-240
24	20241118	8630	8010	8790	8010	131977	1113343070	00	0.00	N	2	620
25	20241111	8010	9100	9480	7880	197640	1709539440	00	0.00	N	5	-1150
26	20241104	9160	9090	9850	9060	73643	695693860	00	0.00	N	2	40
27	20241028	9120	9300	10130	9050	150400	1440324460	00	0.00	N	5	-150
28	20241021	9270	10060	10800	9140	206540	2044161440	00	0.00	N	5	-830
29	20241014	10100	11100	11190	9960	148136	1569158370	00	0.00	N	5	-1000
30	20241007	11100	11020	11720	10980	191657	2187713020	00	0.00	N	2	50
31	20240930	11050	11450	11480	10650	126878	1393869950	00	0.00	N	5	-350
32	20240923	11400	10740	11850	10600	346746	3964471500	00	0.00	N	2	550
33	20240919	10850	11300	11350	10800	118723	1308765490	00	0.00	N	5	-250
34	20240909	11100	10550	11240	10380	262324	2837110290	00	0.00	N	2	220
35	20240902	10880	11900	11900	10300	676073	7543064120	00	0.00	N	5	-1020
36	20240826	11900	12740	13080	10780	2391349	28535311780	00	0.00	N	2	720
37	20240819	11180	9320	12670	9210	1761420	20060614080	00	0.00	N	2	2010
38	20240812	9170	9020	9810	8750	300349	2762491390	00	0.00	N	2	170
39	20240805	9000	9890	9890	7830	375174	3294333670	00	0.00	N	5	-950
40	20240729	9950	11100	11260	9870	314558	3383405300	00	0.00	N	5	-800
41	20240722	10750	9480	11170	9450	448306	4725424070	00	0.00	N	2	1110
42	20240715	9640	10750	10950	9470	252605	2536333770	00	0.00	N	5	-1160
43	20240708	10800	10380	11270	10210	352699	3789712960	00	0.00	N	2	380
44	20240701	10420	10770	13160	10230	2874891	34233155060	00	0.00	N	5	-10
45	20240624	10430	11340	11680	10120	412624	4490357170	00	0.00	N	5	-920
46	20240617	11350	13590	13700	11350	1093714	13245543640	00	0.00	N	5	-2240
47	20240610	13590	9330	13760	9330	4810602	57714131870	00	0.00	N	2	4260
48	20240603	9330	8540	9440	8250	180532	1617355920	00	0.00	N	2	830
49	20240527	8500	8090	8650	7750	137618	1125283960	00	0.00	N	2	320
50	20240520	8180	8200	8270	8060	35075	285850270	00	0.00	N	5	-20
51	20240513	8200	8360	8460	8110	56088	464325600	00	0.00	N	5	-160
52	20240507	8360	8210	8380	8160	40400	333882750	00	0.00	N	2	120
53	20240429	8240	7950	8690	7950	57795	475142920	00	0.00	N	2	330
54	20240422	7910	7980	8220	7850	67802	544032710	00	0.00	N	5	-70
55	20240415	7980	8010	8700	7620	229562	1864502170	00	0.00	N	2	50
56	20240408	7930	8470	8470	7800	108560	878099400	00	0.00	N	5	-540
57	20240401	8470	8830	9050	8440	128001	1109127490	00	0.00	N	5	-360
58	20240325	8830	9310	9650	8780	132799	1201467170	00	0.00	N	5	-280
59	20240318	9110	9150	9420	8870	111735	1025524660	00	0.00	N	5	-90
60	20240311	9200	9570	9780	9170	180799	1715756840	00	0.00	N	5	-370
61	20240304	9570	9100	10110	8480	646301	6132185740	00	0.00	N	2	470
62	20240226	9100	9220	9300	9040	53919	492935770	00	0.00	N	5	-110
63	20240219	9210	9630	9700	9200	93859	884220960	00	0.00	N	5	-420
64	20240213	9630	9780	9780	9460	73197	701629670	00	0.00	N	5	-150
65	20240205	9780	9210	9850	9080	68838	645714200	00	0.00	N	2	580
66	20240129	9200	9350	9350	9000	85849	785200590	00	0.00	N	5	-140
67	20240122	9340	9950	9950	9140	203458	1925582870	00	0.00	N	5	-610
68	20240115	9950	10700	10720	9840	130994	1331004090	00	0.00	N	5	-750
69	20240108	10700	10160	10700	10090	128050	1329100800	00	0.00	N	2	550
70	20240102	10150	10030	10180	9970	74336	747984150	00	0.00	N	2	110
71	20231226	10040	10400	10400	9950	58976	591022120	00	0.00	N	5	-80
72	20231218	10120	10110	10360	9990	69356	703243840	00	0.00	N	2	20
73	20231211	10100	10020	10280	9940	53625	539199430	00	0.00	N	2	80
74	20231204	10020	10200	10300	9900	90593	909613070	00	0.00	N	5	-280
75	20231127	10300	10320	10440	9800	125348	1269858330	00	0.00	N	5	-20
76	20231120	10320	10000	10410	10000	45490	464493570	00	0.00	N	2	320
77	20231113	10000	9980	10270	9770	66581	667629380	00	0.00	N	2	50
78	20231106	9950	10270	11100	9900	113843	1198224760	00	0.00	N	5	-230
79	20231030	10180	9570	10200	9570	65399	642468270	00	0.00	N	2	390
80	20231023	9790	10260	10800	9670	109118	1092923680	00	0.00	N	5	-830
81	20231016	10620	11650	11650	10400	66752	738797440	00	0.00	N	5	-1120
82	20231010	11740	11160	12580	11160	161083	1910354320	00	0.00	N	2	430
83	20231004	11310	11700	12200	11000	109525	1266449080	00	0.00	N	5	-390
84	20230925	11700	11230	11800	10610	75709	848648070	00	0.00	N	2	470
85	20230918	11230	12200	12400	11100	120804	1421900800	00	0.00	N	5	-970
86	20230911	12200	12410	12680	11940	106898	1310153230	00	0.00	N	5	-340
87	20230904	12540	12780	15000	12500	722577	9901526340	00	0.00	N	5	-240
88	20230828	12780	12170	13220	12120	102698	1311324190	00	0.00	N	2	660
89	20230821	12120	12060	12470	11920	78918	955908710	00	0.00	N	2	30
90	20230814	12090	13160	13270	11950	156503	1943983040	00	0.00	N	5	-1260
91	20230807	13350	13820	13920	13040	153022	2047649290	00	0.00	N	5	-580
92	20230731	13930	14150	14610	13890	278249	3955253920	00	0.00	N	5	-360
93	20230724	14290	15100	16030	13520	846114	12619256600	00	0.00	N	5	-690
94	20230717	14980	14600	15400	14270	446512	6676419250	00	0.00	N	2	490
95	20230710	14490	14350	15210	14020	445814	6569223510	00	0.00	N	2	110
96	20230703	14380	13540	15680	13540	829018	12262498210	00	0.00	N	2	840
97	20230626	13540	13790	14090	13010	185160	2527371100	00	0.00	N	5	-270
98	20230619	13810	14950	15170	13800	430219	6233475570	00	0.00	N	5	-950
99	20230612	14760	13890	16400	13420	2093708	31760119780	00	0.00	N	2	1040
100	20230605	13720	13350	13950	13310	127436	1733005900	00	0.00	N	2	370
101	20230530	13350	13070	13680	13070	106538	1426442730	00	0.00	N	2	190
102	20230522	13160	13080	13480	12900	141049	1864030500	00	0.00	N	2	80
103	20230515	13080	12160	13960	11800	507688	6681228940	00	0.00	N	2	920
104	20230508	12160	12450	12510	11690	128834	1563263960	00	0.00	N	5	-110
105	20230502	12270	12630	12680	11760	123654	1516158960	00	0.00	N	5	-360
106	20230424	12630	14580	14600	12400	449959	5960307490	00	0.00	N	5	-2070
107	20230417	14700	13200	16480	12820	3969396	61220577010	00	0.00	N	2	1510
108	20230410	13190	13930	14130	13000	270912	3650414530	00	0.00	N	5	-740
109	20230403	13930	13930	14640	13530	363488	5101249020	00	0.00	N	2	30
110	20230327	13900	13300	14960	13150	1726905	24667728670	00	0.00	N	2	940
111	20230320	12960	12150	13500	11960	593471	7686171980	00	0.00	N	2	710
112	20230313	12250	11790	12860	11390	304432	3712388320	00	0.00	N	2	580
113	20230306	11670	12120	12870	11660	364795	4535537070	00	0.00	N	5	-370
114	20230227	12040	10880	12070	10700	179749	2089555640	00	0.00	N	2	1090
115	20230220	10950	11560	11560	10950	160705	1807131320	00	0.00	N	5	-620
116	20230213	11570	11660	12350	11270	407415	4789673710	00	0.00	N	5	-230
117	20230206	11800	11640	12100	11310	276654	3234303200	00	0.00	N	2	260
118	20230130	11540	11450	11620	11110	284536	3231094070	00	0.00	N	2	120
119	20230125	11420	10600	12250	10600	658513	7672001380	00	0.00	N	2	870
120	20230116	10550	10700	10700	10250	76241	798894100	00	0.00	N	5	-50
121	20230109	10600	10050	10700	10050	100060	1040041050	00	0.00	N	2	640
122	20230102	9960	9920	10050	9520	109749	1075285480	00	0.00	N	3	0
123	20221226	9960	10800	10950	9900	123665	1281682060	00	0.00	N	5	-990
124	20221219	10950	11600	11750	10750	149267	1675877100	00	0.00	N	5	-650
125	20221212	11600	11800	11950	11500	106196	1247254800	00	0.00	N	5	-350
126	20221205	11950	13000	13200	11750	161652	1975717150	00	0.00	N	5	-1000
127	20221128	12950	12500	13950	11900	426897	5549285850	00	0.00	N	2	400
128	20221121	12550	12900	12900	12100	107963	1341250850	00	0.00	N	5	-350
129	20221114	12900	13250	13500	12650	126384	1643832700	00	0.00	N	5	-300
130	20221107	13200	13100	13500	12700	136394	1793738350	00	0.00	N	2	400
131	20221031	12800	12700	13350	12350	127551	1628863700	00	0.00	N	2	450
132	20221024	12350	12200	12700	11900	110340	1346617000	00	0.00	N	2	250
133	20221017	12100	11500	12400	11400	98141	1183580000	00	0.00	N	2	450
134	20221011	11650	12700	12700	11200	96736	1144370500	00	0.00	N	5	-1250
135	20221004	12900	12050	12950	12050	67518	837645000	00	0.00	N	2	950
136	20220926	11950	13350	13700	11750	172659	2167617250	00	0.00	N	5	-1800
137	20220919	13750	15550	15550	13750	141740	2047817250	00	0.00	N	5	-1800
138	20220913	15550	15700	16050	15050	135449	2107787250	00	0.00	N	5	-100
139	20220905	15650	15050	16300	14800	151475	2357996700	00	0.00	N	2	500
140	20220829	15150	15750	16300	15150	208277	3285410000	00	0.00	N	5	-1100
141	20220822	16250	14700	18400	14100	2345799	39510573350	00	0.00	N	2	1550
142	20220816	14700	15000	15600	14600	114854	1730601450	00	0.00	N	5	-350
143	20220808	15050	14950	15250	14750	75283	1127128250	00	0.00	N	2	100
144	20220801	14950	14600	15050	14050	118607	1714045600	00	0.00	N	2	350
145	20220725	14600	14050	14800	13900	77831	1113059850	00	0.00	N	2	450
146	20220718	14150	13500	14350	13300	113476	1580543100	00	0.00	N	2	900
147	20220711	13250	13750	13900	12900	109644	1453129750	00	0.00	N	5	-250
148	20220704	13500	12700	13850	12100	171552	2253130800	00	0.00	N	2	750
149	20220627	12750	13000	13650	12550	149509	1958514150	00	0.00	N	2	50
150	20220620	12700	14650	14800	11600	283888	3678309650	00	0.00	N	5	-1900
151	20220613	14600	17000	17100	13800	282029	4307042850	00	0.00	N	5	-2600
152	20220607	17200	17800	17800	17100	87125	1508153850	00	0.00	N	5	-600
153	20220530	17800	17650	17950	17600	70492	1253584900	00	0.00	N	2	250
154	20220523	17550	18100	18200	17250	110066	1933004650	00	0.00	N	5	-450
155	20220516	18000	17500	18150	17200	125430	2209128500	00	0.00	N	2	550
156	20220509	17450	18250	18400	17150	200720	3538104350	00	0.00	N	5	-850
157	20220502	18300	18400	18800	18250	79968	1482692400	00	0.00	N	5	-300
158	20220425	18600	18850	18900	17950	191562	3546451750	00	0.00	N	5	-500
159	20220418	19100	20000	20300	18700	330699	6413378150	00	0.00	N	5	-700
160	20220411	19800	19000	20150	18600	418524	8157844850	00	0.00	N	2	1000
161	20220404	18800	19300	19650	18450	248606	4745881100	00	0.00	N	5	-500
162	20220328	19300	19650	20000	19000	271981	5287957650	00	0.00	N	5	-100
163	20220321	19400	19350	19850	18800	245204	4739209100	00	0.00	N	2	200
164	20220314	19200	18850	19350	18150	209292	3920678600	00	0.00	N	2	300
165	20220307	18900	19650	19650	18750	177933	3409839200	00	0.00	N	5	-400
166	20220228	19300	18250	19500	18150	191115	3603781950	00	0.00	N	2	1100
167	20220221	18200	18450	18800	17850	220744	4045646300	00	0.00	N	5	-450
168	20220214	18650	18150	19200	17300	498212	9125805850	00	0.00	N	2	100
169	20220207	18550	20300	20350	18400	519602	10081695250	00	0.00	N	5	-1650
170	20220203	20200	19850	20500	19500	341703	6842775750	00	0.00	N	2	550
171	20220124	19650	21350	21700	18850	1375197	27688879600	00	0.00	N	5	-2100
172	20220117	21750	25250	25600	21100	1916965	43419636950	00	0.00	N	5	-3450
173	20220110	25200	24500	26000	21450	4252713	102420931100	00	0.00	N	2	1500
174	20220103	23700	21650	24400	21000	3616439	83614238200	00	0.00	N	2	3350
175	20211227	20350	18500	20400	18400	570536	11219194550	00	0.00	N	2	1850
176	20211220	18500	18150	18800	17750	201083	3660119100	00	0.00	N	2	250
177	20211213	18250	18400	18800	18000	233052	4252349450	00	0.00	N	5	-350
178	20211206	18600	18700	19350	18200	232952	4358629150	00	0.00	N	5	-250
179	20211129	18850	19000	19800	17500	425767	7942681450	00	0.00	N	5	-1200
180	20211122	20050	21050	22150	19400	786078	16202852100	00	0.00	N	5	-1000
181	20211115	21050	18100	21850	18000	1358907	28118317000	00	0.00	N	2	3150
182	20211108	17900	18700	18750	16950	509132	9100544250	00	0.00	N	5	-1100
183	20211101	19000	19650	20300	18850	415050	8064799750	00	0.00	N	5	-700
184	20211025	19700	20900	21000	19600	381544	7713883350	00	0.00	N	5	-1200
185	20211018	20900	20650	22100	20200	659145	13925798450	00	0.00	N	2	150
186	20211012	20750	19850	21450	19200	496050	10172084600	00	0.00	N	2	900
187	20211005	19850	22050	22100	18950	841086	17018924350	00	0.00	N	5	-2350
188	20210927	22200	23550	24500	21850	1760867	40731726000	00	0.00	N	5	-950
189	20210923	23150	22750	24900	22700	1452525	34641477650	00	0.00	N	2	50
190	20210913	23100	22650	26900	21750	12768670	313796640350	00	0.00	N	2	2400
191	20210906	20700	19400	21900	19100	1272172	26642283350	00	0.00	N	2	1450
192	20210830	19250	19050	19550	18950	289860	5570246150	00	0.00	N	2	250
193	20210823	19000	19700	20400	18800	532270	10492791050	00	0.00	N	5	-750
194	20210817	19750	20700	20950	19100	616046	12293893550	00	0.00	N	5	-950
195	20210809	20700	22850	23600	20150	1039257	23015010750	00	0.00	N	5	-2100
196	20210802	22800	22000	23450	21650	956708	21690142350	00	0.00	N	2	600
197	20210726	22200	21750	24050	21700	2411159	55556748650	00	0.00	N	2	550
198	20210719	21650	20450	22600	20100	1545009	33378995900	00	0.00	N	2	1000
199	20210712	20650	20900	21600	20600	951878	20056917300	00	0.00	N	5	-100