KissMeData/024060/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	11290	10600	11370	10220	1005339	10851034315	00	0.00	N	2	360
3	20250414	10930	10450	11430	10200	1225831	13180733895	00	0.00	N	2	600
4	20250407	10330	9940	10400	9280	924217	9140313665	00	0.00	N	5	-230
5	20250331	10560	11800	13290	10340	8182319	100656911170	00	0.00	N	5	-640
6	20250324	11200	11360	11590	11140	533635	6053101465	00	0.00	N	5	-130
7	20250317	11330	11440	11860	11080	916827	10470697595	00	0.00	N	2	190
8	20250310	11140	11330	11620	10950	430934	4852586815	00	0.00	N	5	-210
9	20250304	11350	11030	11830	11000	593881	6754742710	00	0.00	N	2	50
10	20250224	11300	11880	11890	11150	683300	7893080130	00	0.00	N	5	-580
11	20250217	11880	11550	12040	11450	1004870	11820675830	00	0.00	N	2	330
12	20250210	11550	11560	11740	11270	997440	11454071070	00	0.00	N	5	-70
13	20250203	11620	13500	14830	11000	15318738	209845298870	00	0.00	N	5	-240
14	20250131	11860	12020	12030	11730	122613	1452409820	00	0.00	N	5	-190
15	20250120	12050	12900	12910	12000	822401	10271699520	00	0.00	N	5	-760
16	20250113	12810	13800	14240	12810	2570577	34756531970	00	0.00	N	5	-380
17	20250106	13190	13720	13790	12980	922653	12217834090	00	0.00	N	5	-140
18	20241230	13330	12290	13550	12290	600018	7758314450	00	0.00	N	2	1150
19	20241223	12180	12630	12920	12100	403838	5071981540	00	0.00	N	5	-560
20	20241216	12740	13350	13880	12630	758251	10127922150	00	0.00	N	5	-500
21	20241209	13240	12560	13280	11800	1356621	17155056460	00	0.00	N	2	300
22	20241202	12940	14050	14410	12710	1568232	21342414940	00	0.00	N	5	-1100
23	20241125	14040	15350	15840	13720	1802754	26420227730	00	0.00	N	5	-1250
24	20241118	15290	15000	16470	14890	2474802	39142685280	00	0.00	N	2	150
25	20241111	15140	16460	16460	14570	2087520	31936507680	00	0.00	N	5	-1340
26	20241104	16480	16950	17600	15970	3022399	51041175100	00	0.00	N	5	-550
27	20241028	17030	16000	17450	15800	4784106	79045079070	00	0.00	N	2	30
28	20241021	17000	16880	18440	16810	8817759	156343887170	00	0.00	N	5	-100
29	20241014	17100	19330	20350	16690	8749090	157448483400	00	0.00	N	5	-3050
30	20241007	20150	21500	22900	19600	17612901	374199282080	00	0.00	N	5	-1650
31	20240930	21800	17650	23000	17420	36779745	746150204900	00	0.00	N	2	4850
32	20240923	16950	17510	19430	16640	23533373	417334670820	00	0.00	N	2	400
33	20240919	16550	15280	16900	15020	6493466	105321736150	00	0.00	N	2	1510
34	20240909	15040	14200	15550	14200	4309616	64109804910	00	0.00	N	2	490
35	20240902	14550	14990	16680	13780	11695600	177602462060	00	0.00	N	5	-830
36	20240826	15380	17030	17450	14370	15713876	256897004880	00	0.00	N	2	320
37	20240819	15060	17380	17710	14800	6515846	104392091640	00	0.00	N	5	-2980
38	20240812	18040	19000	21900	17800	19182234	381191079440	00	0.00	N	5	-1310
39	20240805	19350	19680	21400	17870	40429702	802751357420	00	0.00	N	2	520
40	20240729	18830	13030	20450	13030	55320558	971504653540	00	0.00	N	2	6160
41	20240722	12670	13840	14200	12360	1491163	20002914630	00	0.00	N	5	-1100
42	20240715	13770	13970	14880	13690	3867194	54935884260	00	0.00	N	5	-70
43	20240708	13840	14160	14260	13700	1602800	22389439580	00	0.00	N	5	-370
44	20240701	14210	15520	16180	14010	9111652	140282397780	00	0.00	N	5	-1030
45	20240624	15240	14350	15840	14000	7597798	113501572370	00	0.00	N	2	890
46	20240617	14350	14350	15930	13800	15465458	231893274320	00	0.00	N	5	-70
47	20240610	14420	15790	17000	14260	9289500	147372650030	00	0.00	N	5	-1750
48	20240603	16170	12510	20950	12510	78150864	1421091773300	00	0.00	N	2	3670
49	20240527	12500	12330	13900	11740	13233588	173769599760	00	0.00	N	2	220
50	20240520	12280	12470	14500	12240	19804827	269709992080	00	0.00	N	2	50
51	20240513	12230	12840	13190	12230	2948452	37274155100	00	0.00	N	5	-1180
52	20240507	13410	13620	14220	12530	9239572	124041829720	00	0.00	N	5	-280
53	20240429	13690	14130	14440	12280	13411159	182249480750	00	0.00	N	5	-1360
54	20240422	15050	15260	16580	13980	31561637	487688294930	00	0.00	N	5	-2000
55	20240415	17050	18200	19110	13820	59635172	1019287151350	00	0.00	N	2	1500
56	20240408	15550	14960	16890	14210	37850902	592148502760	00	0.00	N	2	840
57	20240401	14710	9970	16570	9910	71107250	971245908350	00	0.00	N	2	4760
58	20240325	9950	9710	10620	9670	4307393	43469559050	00	0.00	N	2	270
59	20240318	9680	9820	10680	9650	5167368	52850754030	00	0.00	N	5	-310
60	20240311	9990	9620	10350	9140	4293370	42478722860	00	0.00	N	2	260
61	20240304	9730	10250	10600	9680	2404695	24341923760	00	0.00	N	5	-280
62	20240226	10010	9880	10940	9560	4867812	49664997700	00	0.00	N	5	-70
63	20240219	10080	11110	11770	10050	7835359	86696705270	00	0.00	N	5	-880
64	20240213	10960	10050	11980	9970	18292530	202905271720	00	0.00	N	2	1130
65	20240205	9830	10360	11150	9600	4500658	46991698430	00	0.00	N	5	-300
66	20240129	10130	11290	12700	9590	18002751	207133283560	00	0.00	N	5	-290
67	20240122	10420	11800	12800	10300	12826379	148940156150	00	0.00	N	5	-1980
68	20240115	12400	12830	14950	11950	49353360	654676875120	00	0.00	N	5	-340
69	20240108	12740	9590	13240	8290	89888335	1015992960390	00	0.00	N	2	3300
70	20240102	9440	7900	10030	7710	19983903	190088016190	00	0.00	N	2	1440
71	20231226	8000	7930	8080	7700	957455	7530585500	00	0.00	N	2	40
72	20231218	7960	7880	8770	7820	4600842	38325588570	00	0.00	N	2	210
73	20231211	7750	7980	8500	7610	4165761	33776286330	00	0.00	N	5	-250
74	20231204	8000	8100	8330	7730	1221370	9755921730	00	0.00	N	5	-290
75	20231127	8290	8300	8850	7960	3186942	26587061190	00	0.00	N	5	-20
76	20231120	8310	8550	8970	8060	2993903	25632055440	00	0.00	N	5	-60
77	20231113	8370	9300	9900	8160	7788569	71904837050	00	0.00	N	5	-980
78	20231106	9350	11530	12190	9020	9525209	101531687510	00	0.00	N	5	-3170
79	20231030	12520	12050	14620	12000	35147484	467548699240	00	0.00	N	2	770
80	20231023	11750	14340	15100	11050	29636013	364273222860	00	0.00	N	5	-2420
81	20231016	14170	16060	17970	13700	92138314	1493601440880	00	0.00	N	2	670
82	20231010	13500	7960	13740	7700	99707265	1063086605000	00	0.00	N	2	7290
83	20231004	6210	7000	7280	5860	3848799	25036855690	00	0.00	N	5	-1080
84	20230925	7290	7220	7600	6290	10893665	77895362390	00	0.00	N	2	70
85	20230918	7220	7980	8740	6830	31528378	253470965130	00	0.00	N	5	-500
86	20230911	7720	6410	8900	5930	63320874	489920979990	00	0.00	N	2	1430
87	20230904	6290	5120	6970	5080	33576817	213822377130	00	0.00	N	2	1260
88	20230828	5030	4970	5120	4970	131291	662271860	00	0.00	N	2	65
89	20230821	4965	5020	5130	4960	114066	572766875	00	0.00	N	5	-115
90	20230814	5080	5420	5490	4990	268404	1399025185	00	0.00	N	5	-290
91	20230807	5370	5380	5460	5200	294331	1569652840	00	0.00	N	2	110
92	20230731	5260	5080	5310	5030	204518	1060879790	00	0.00	N	2	210
93	20230724	5050	5260	5310	4620	399005	1977816625	00	0.00	N	5	-260
94	20230717	5310	5450	5450	5270	133323	711209480	00	0.00	N	5	-140
95	20230710	5450	5280	5450	5280	146948	789829630	00	0.00	N	2	170
96	20230703	5280	5450	5570	5260	211455	1142093360	00	0.00	N	5	-170
97	20230626	5450	5530	5560	5440	126518	693929870	00	0.00	N	5	-80
98	20230619	5530	5640	5710	5450	248404	1389461630	00	0.00	N	5	-100
99	20230612	5630	5700	5700	5570	257694	1451547160	00	0.00	N	5	-70
100	20230605	5700	5830	5830	5690	421117	2427496790	00	0.00	N	2	20
101	20230530	5680	5670	5750	5610	227768	1289178860	00	0.00	N	2	10
102	20230522	5670	5600	5900	5580	1078704	6190174190	00	0.00	N	2	60
103	20230515	5610	5550	5630	5490	315669	1751239680	00	0.00	N	2	60
104	20230508	5550	5550	6160	5500	3132909	18296269170	00	0.00	N	2	20
105	20230502	5530	5430	5600	5430	143727	793320250	00	0.00	N	2	50
106	20230424	5480	5700	5760	5480	474369	2649070530	00	0.00	N	5	-230
107	20230417	5710	5810	6060	5610	1939886	11340082130	00	0.00	N	5	-80
108	20230410	5790	5810	5900	5600	804860	4626736080	00	0.00	N	2	40
109	20230403	5750	6060	6480	5680	4619429	28252129580	00	0.00	N	2	150
110	20230327	5600	5490	5670	5370	220249	1221860100	00	0.00	N	2	100
111	20230320	5500	5540	5590	5400	137382	754266340	00	0.00	N	5	-70
112	20230313	5570	5600	5700	5270	281226	1537327110	00	0.00	N	5	-70
113	20230306	5640	5780	6030	5610	843647	4948744430	00	0.00	N	5	-140
114	20230227	5780	5820	5830	5740	151029	873066710	00	0.00	N	5	-40
115	20230220	5820	5780	5940	5740	364331	2129695770	00	0.00	N	2	40
116	20230213	5780	5890	6250	5720	1418142	8491392930	00	0.00	N	2	20
117	20230206	5760	5870	5950	5750	364596	2124586730	00	0.00	N	5	-110
118	20230130	5870	5940	5980	5810	610492	3595519030	00	0.00	N	5	-70
119	20230125	5940	5740	6570	5650	3460280	21301971080	00	0.00	N	2	220
120	20230116	5720	5800	6150	5590	1325688	7783221200	00	0.00	N	5	-60
121	20230109	5780	5590	5870	5580	214310	1223556030	00	0.00	N	2	200
122	20230102	5580	5620	5750	5220	331614	1822185820	00	0.00	N	5	-100
123	20221226	5680	5880	5940	5640	236343	1370160990	00	0.00	N	5	-160
124	20221219	5840	6010	6050	5800	399466	2360673010	00	0.00	N	5	-210
125	20221212	6050	5950	6140	5950	435340	2630732290	00	0.00	N	2	80
126	20221205	5970	6380	6630	5930	1325042	8298589030	00	0.00	N	5	-410
127	20221128	6380	5950	6910	5720	6846008	43950783490	00	0.00	N	2	410
128	20221121	5970	6030	6100	5820	373645	2212376590	00	0.00	N	5	-60
129	20221114	6030	6100	6290	6000	579249	3551747290	00	0.00	N	5	-30
130	20221107	6060	6230	6270	5730	822380	5035785770	00	0.00	N	5	-60
131	20221031	6120	5800	6540	5730	4050369	25315047800	00	0.00	N	2	310
132	20221024	5810	5800	5900	5670	331841	1914564170	00	0.00	N	2	30
133	20221017	5780	5660	6010	5660	531421	3118369480	00	0.00	N	5	-60
134	20221011	5840	6200	6390	5650	834246	5008322710	00	0.00	N	5	-420
135	20221004	6260	5980	6730	5860	5242844	33185233450	00	0.00	N	2	760
136	20220926	5500	5910	5980	5280	1193635	6654722440	00	0.00	N	5	-590
137	20220919	6090	6320	6790	6050	2971148	19165799350	00	0.00	N	5	-300
138	20220913	6390	6670	6930	6360	1390590	9300083540	00	0.00	N	5	-220
139	20220905	6610	6280	8040	6280	24946097	185054463690	00	0.00	N	2	320
140	20220829	6290	6710	7100	6260	1430613	9578987420	00	0.00	N	5	-700
141	20220822	6990	6410	7400	6310	13768341	95828325950	00	0.00	N	2	580
142	20220816	6410	6300	6430	6240	415425	2640202740	00	0.00	N	2	70
143	20220808	6340	6230	6380	6170	556458	3494880470	00	0.00	N	2	170
144	20220801	6170	6190	6240	6010	268720	1651014010	00	0.00	N	5	-30
145	20220725	6200	6080	6200	6030	259141	1589465840	00	0.00	N	2	100
146	20220718	6100	5890	6240	5890	356467	2182913060	00	0.00	N	2	210
147	20220711	5890	6200	6330	5810	424482	2569496170	00	0.00	N	5	-280
148	20220704	6170	6120	6730	5940	863358	5359126580	00	0.00	N	2	50
149	20220627	6120	6080	6630	5980	737907	4683501160	00	0.00	N	2	100
150	20220620	6020	6800	6980	5710	1590290	10004013360	00	0.00	N	5	-980
151	20220613	7000	7780	8150	6770	2570089	19145909640	00	0.00	N	5	-900
152	20220607	7900	7940	8920	7850	5979168	50035555400	00	0.00	N	2	20
153	20220530	7880	7830	8150	7770	1336833	10643118150	00	0.00	N	2	100
154	20220523	7780	7840	8000	7550	1092265	8450195110	00	0.00	N	5	-60
155	20220516	7840	7810	8330	7760	1796766	14384131890	00	0.00	N	2	70
156	20220509	7770	8240	8790	7700	4987823	41241170980	00	0.00	N	5	-450
157	20220502	8220	8760	9030	8200	5069133	44020263950	00	0.00	N	5	-440
158	20220425	8660	7940	9640	7800	34551623	307333544960	00	0.00	N	2	580
159	20220418	8080	8210	8320	7900	1634705	13194706070	00	0.00	N	5	-60
160	20220411	8140	7810	9150	7720	10040863	85365294880	00	0.00	N	2	320
161	20220404	7820	8010	8250	7800	1147616	9189410660	00	0.00	N	5	-370
162	20220328	8190	8610	8620	7910	3545293	29289090750	00	0.00	N	5	-440
163	20220321	8630	8330	9750	8320	12978965	117106946930	00	0.00	N	2	320
164	20220314	8310	8610	9350	7860	6862542	58308079900	00	0.00	N	5	-430
165	20220307	8740	10850	11100	8570	13159420	132275974030	00	0.00	N	5	-1140
166	20220228	9880	10250	11450	9450	29665265	314930934380	00	0.00	N	2	70
167	20220221	9810	7900	11600	7530	59850705	568273604830	00	0.00	N	2	2300
168	20220214	7510	8250	8830	6980	20041042	162864649410	00	0.00	N	5	-100
169	20220207	7610	8210	8420	7420	5096124	40129995040	00	0.00	N	5	-440
170	20220203	8050	7190	8450	7180	4854190	38566879530	00	0.00	N	2	960
171	20220124	7090	7660	8540	6980	22530218	182407151620	00	0.00	N	5	-530
172	20220117	7620	7340	8690	7090	35584807	292201566180	00	0.00	N	2	430
173	20220110	7190	7360	7430	7000	1198886	8683041700	00	0.00	N	5	-170
174	20220103	7360	7160	7470	7090	1684094	12266110380	00	0.00	N	2	200
175	20211227	7160	7270	7700	6960	5568296	40718873280	00	0.00	N	5	-390
176	20211220	7550	6800	8450	6590	12064170	95550269530	00	0.00	N	2	720
177	20211213	6830	7040	7070	6750	197225	1354032220	00	0.00	N	5	-180
178	20211206	7010	6730	7100	6610	346387	2381951620	00	0.00	N	2	250
179	20211129	6760	6610	6830	6120	559509	3661831990	00	0.00	N	5	-230
180	20211122	6990	7010	7270	6950	413325	2925474180	00	0.00	N	5	-120
181	20211115	7110	7350	7470	6920	490732	3525635040	00	0.00	N	5	-270
182	20211108	7380	7610	7800	7220	750091	5664715760	00	0.00	N	5	-60
183	20211101	7440	7610	7850	7370	745168	5698639930	00	0.00	N	5	-200
184	20211025	7640	8000	8150	7580	1449293	11436132890	00	0.00	N	5	-210
185	20211018	7850	8630	8630	7850	2935385	24269640780	00	0.00	N	5	-510
186	20211012	8360	8480	8900	8020	7367024	61971323410	00	0.00	N	2	600
187	20211005	7760	8610	9390	7540	19036663	165269661890	00	0.00	N	5	-70
188	20210927	7830	7480	8400	7410	9262418	74585452770	00	0.00	N	2	410
189	20210923	7420	7600	7670	7300	807436	6027122780	00	0.00	N	5	-180
190	20210913	7600	7390	9000	7250	12699560	106374022410	00	0.00	N	2	170
191	20210906	7430	7440	7550	7330	321920	2395018310	00	0.00	N	5	-60
192	20210830	7490	7500	7770	7320	759054	5695664260	00	0.00	N	2	10
193	20210823	7480	6810	7680	6770	828993	6047265760	00	0.00	N	2	680
194	20210817	6800	7490	7510	6740	571751	4085069040	00	0.00	N	5	-730
195	20210809	7530	7890	8040	7390	994820	7722827480	00	0.00	N	5	-400
196	20210802	7930	7750	9200	7630	7850063	66938133480	00	0.00	N	2	180
197	20210726	7750	7980	8010	7720	393849	3102802330	00	0.00	N	5	-230
198	20210719	7980	8240	8270	7820	706649	5661974440	00	0.00	N	5	-330
199	20210712	8310	8450	8680	8220	1056571	8938615270	00	0.00	N	5	-130