KissMeData/327260/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	5560	5480	5680	5320	49003	272241680	00	0.00	N	2	40
3	20250428	5520	5460	5660	5340	65066	359506945	00	0.00	N	2	70
4	20250421	5450	5330	5500	5190	91084	483811485	00	0.00	N	2	120
5	20250414	5330	5430	5790	5000	295192	1582623835	00	0.00	N	5	-70
6	20250407	5400	5710	6150	4805	563642	3014571590	00	0.00	N	5	-300
7	20250331	5700	5850	6350	5430	130812	760746375	00	0.00	N	5	-310
8	20250324	6010	6490	6720	5950	159018	994863950	00	0.00	N	5	-460
9	20250317	6470	6340	8020	6280	1483306	10764981130	00	0.00	N	2	40
10	20250310	6430	5990	7470	5820	1128639	7747775280	00	0.00	N	2	370
11	20250304	6060	5520	6580	5520	176124	1064161880	00	0.00	N	2	400
12	20250224	5660	6470	6630	5650	142917	884030730	00	0.00	N	5	-590
13	20250217	6250	6340	6640	6130	138874	886428180	00	0.00	N	3	0
14	20250210	6250	6210	6750	6000	323148	2053187790	00	0.00	N	2	40
15	20250203	6210	5670	6500	5530	346358	2120843720	00	0.00	N	2	490
16	20250131	5720	5690	5920	5630	56381	323881050	00	0.00	N	2	30
17	20250120	5690	5670	6870	5460	847626	5279189980	00	0.00	N	2	20
18	20250113	5670	5200	5770	5060	184571	1000169420	00	0.00	N	2	470
19	20250106	5200	4950	5350	4925	152690	776635735	00	0.00	N	2	250
20	20241230	4950	4730	5020	4555	79365	387490860	00	0.00	N	2	220
21	20241223	4730	4545	5150	4540	192862	938041145	00	0.00	N	2	185
22	20241216	4545	4840	4950	4510	146014	693395200	00	0.00	N	5	-255
23	20241209	4800	4740	4900	4215	343821	1548224575	00	0.00	N	5	-125
24	20241202	4925	5500	6660	4915	4047255	24725745195	00	0.00	N	5	-495
25	20241125	5420	5290	5580	5260	126322	675338560	00	0.00	N	2	80
26	20241118	5340	6930	7120	5300	374870	2262253910	00	0.00	N	5	-1640
27	20241111	6980	6940	7090	6650	214780	1479902140	00	0.00	N	2	80
28	20241104	6900	6740	7470	6410	727895	4984919850	00	0.00	N	2	260
29	20241028	6640	6650	7900	6100	1324281	9298901580	00	0.00	N	5	-40
30	20241021	6680	6240	6960	6240	140887	928584340	00	0.00	N	2	350
31	20241014	6330	6530	6610	6280	112281	724316470	00	0.00	N	5	-260
32	20241007	6590	6440	6720	6410	72285	475725470	00	0.00	N	2	160
33	20240930	6430	6870	6910	6380	99909	654072230	00	0.00	N	5	-480
34	20240923	6910	6540	7010	6450	105715	718541010	00	0.00	N	2	360
35	20240919	6550	6470	6650	6360	48538	315624940	00	0.00	N	2	50
36	20240909	6500	6350	6630	6250	141548	912513520	00	0.00	N	5	-80
37	20240902	6580	7240	7600	6530	327240	2254844750	00	0.00	N	5	-660
38	20240826	7240	7400	7510	7060	126664	918442400	00	0.00	N	5	-150
39	20240819	7390	8010	8120	7320	308195	2388119560	00	0.00	N	5	-730
40	20240812	8120	8060	8540	8020	225366	1860072830	00	0.00	N	2	60
41	20240805	8060	8830	9330	7100	1141849	9299529350	00	0.00	N	5	-670
42	20240729	8730	9920	10670	8710	1023709	9920963240	00	0.00	N	5	-1180
43	20240722	9910	10830	11560	9880	382067	4018268040	00	0.00	N	5	-1040
44	20240715	10950	9740	11750	9740	1948518	21024221630	00	0.00	N	2	1400
45	20240708	9550	8820	9770	8800	258740	2402711800	00	0.00	N	2	650
46	20240701	8900	9120	9950	8730	579188	5352648320	00	0.00	N	5	-190
47	20240624	9090	9250	9250	8800	140877	1265511130	00	0.00	N	5	-160
48	20240617	9250	9600	9730	9090	226820	2125156850	00	0.00	N	5	-230
49	20240610	9480	10140	10230	9460	523661	5152208780	00	0.00	N	5	-860
50	20240603	10340	11840	11900	10080	1041269	11458642070	00	0.00	N	5	-1040
51	20240527	11380	9430	11880	9050	2410941	26279228680	00	0.00	N	2	2000
52	20240520	9380	9720	9720	9250	182108	1711197020	00	0.00	N	5	-340
53	20240513	9720	9900	10020	9450	687586	6699469420	00	0.00	N	5	-230
54	20240507	9950	9130	10680	8980	2157320	21557681130	00	0.00	N	2	750
55	20240429	9200	8690	9630	8490	331774	3021815430	00	0.00	N	2	600
56	20240422	8600	8530	8700	8000	217625	1807904210	00	0.00	N	3	0
57	20240415	8600	9000	9000	8400	132826	1153069270	00	0.00	N	5	-340
58	20240408	8940	9140	9240	8780	117865	1056721610	00	0.00	N	5	-200
59	20240401	9140	9180	9390	8890	80446	733489170	00	0.00	N	5	-130
60	20240325	9270	9160	9560	9050	153157	1425458930	00	0.00	N	2	80
61	20240318	9190	9060	9250	8850	86256	778321070	00	0.00	N	2	90
62	20240311	9100	8870	9470	8800	171492	1551248060	00	0.00	N	2	150
63	20240304	8950	9290	9420	8650	148854	1344492160	00	0.00	N	5	-430
64	20240226	9380	9270	9470	9220	53235	495671640	00	0.00	N	5	-20
65	20240219	9400	9370	9550	9330	94629	892261730	00	0.00	N	5	-30
66	20240213	9430	9360	9520	9130	109250	1019772770	00	0.00	N	2	90
67	20240205	9340	9780	9860	9160	178095	1675557290	00	0.00	N	5	-530
68	20240129	9870	10180	10740	9720	425972	4275272830	00	0.00	N	5	-420
69	20240122	10290	10700	10850	10030	185018	1942236030	00	0.00	N	5	-440
70	20240115	10730	10560	11000	10150	168199	1785783150	00	0.00	N	2	170
71	20240108	10560	10800	11200	10460	137689	1489581860	00	0.00	N	5	-240
72	20240102	10800	10750	11290	10710	223341	2453344700	00	0.00	N	2	160
73	20231226	10640	10900	10900	10300	98247	1035529170	00	0.00	N	5	-160
74	20231218	10800	10400	10940	10400	106791	1143759880	00	0.00	N	2	250
75	20231211	10550	10370	10780	10310	134032	1410374760	00	0.00	N	2	180
76	20231204	10370	10140	10370	9860	146210	1470076750	00	0.00	N	2	220
77	20231127	10150	10420	10690	10070	119592	1232560280	00	0.00	N	5	-330
78	20231120	10480	10820	11390	10200	494704	5397621590	00	0.00	N	5	-130
79	20231113	10610	9890	10850	9810	156110	1611288940	00	0.00	N	2	740
80	20231106	9870	10250	10510	9810	100286	1016944680	00	0.00	N	5	-370
81	20231030	10240	9950	10380	9790	97825	978503490	00	0.00	N	2	250
82	20231023	9990	10380	10580	9890	223819	2290101150	00	0.00	N	5	-690
83	20231016	10680	10720	11180	10100	255880	2740482890	00	0.00	N	5	-150
84	20231010	10830	10090	10850	10030	155224	1624199590	00	0.00	N	2	740
85	20231004	10090	10100	10280	9880	106866	1075570110	00	0.00	N	5	-280
86	20230925	10370	10010	10390	9910	126274	1279360710	00	0.00	N	2	220
87	20230918	10150	10650	12600	10150	2599549	29979667350	00	0.00	N	5	-510
88	20230911	10660	10700	10880	10330	221503	2334711820	00	0.00	N	5	-40
89	20230904	10700	10960	11240	10660	180276	1950219360	00	0.00	N	5	-390
90	20230828	11090	10590	11350	10500	223620	2460665780	00	0.00	N	2	510
91	20230821	10580	10930	11330	10380	315029	3373282770	00	0.00	N	5	-340
92	20230814	10920	11300	11300	10360	294901	3190267210	00	0.00	N	5	-380
93	20230807	11300	11030	11850	11030	463050	5274680880	00	0.00	N	2	150
94	20230731	11150	12130	12600	11050	812516	9663491990	00	0.00	N	5	-970
95	20230724	12120	12400	12470	10590	1121736	12997651090	00	0.00	N	5	-430
96	20230717	12550	13450	14060	12460	1135236	15036834830	00	0.00	N	5	-780
97	20230710	13330	13770	14200	13050	2229845	30143909760	00	0.00	N	5	-310
98	20230703	13640	12690	16000	12440	14697244	214908325760	00	0.00	N	2	950
99	20230626	12690	12200	13150	11960	386142	4901699480	00	0.00	N	2	420
100	20230619	12270	12940	12940	12160	127878	1595568370	00	0.00	N	5	-670
101	20230612	12940	12290	13130	12100	284363	3580841670	00	0.00	N	2	750
102	20230605	12190	11860	12360	11780	126257	1530455040	00	0.00	N	2	350
103	20230530	11840	12250	12450	11790	101137	1216884900	00	0.00	N	5	-330
104	20230522	12170	12240	12440	11900	155925	1891697660	00	0.00	N	5	-130
105	20230515	12300	11860	12400	11500	243704	2905572970	00	0.00	N	2	500
106	20230508	11800	11770	12480	11360	230990	2726002970	00	0.00	N	2	200
107	20230502	11600	12030	12240	11350	196881	2299393520	00	0.00	N	5	-400
108	20230424	12000	13230	13450	11870	451625	5614142040	00	0.00	N	5	-1290
109	20230417	13290	14270	14450	12970	267967	3655598300	00	0.00	N	5	-980
110	20230410	14270	15110	15530	14090	232325	3397565020	00	0.00	N	5	-870
111	20230403	15140	15960	16000	14760	326954	4996761780	00	0.00	N	5	-820
112	20230327	15960	14700	16290	14310	489095	7652736320	00	0.00	N	2	1060
113	20230320	14900	13760	15300	13440	285046	4099527540	00	0.00	N	2	1000
114	20230313	13900	13660	14370	12880	313476	4221370310	00	0.00	N	5	-100
115	20230306	14000	14900	14900	13620	168868	2400669240	00	0.00	N	5	-700
116	20230227	14700	13850	14850	13730	273151	3894951360	00	0.00	N	2	1000
117	20230220	13700	14450	14450	13290	331135	4531328000	00	0.00	N	5	-820
118	20230213	14520	15960	16550	14160	288852	4363805110	00	0.00	N	5	-1350
119	20230206	15870	14000	17450	13600	1120033	17711905120	00	0.00	N	2	1870
120	20230130	14000	13620	14570	13400	268760	3760263940	00	0.00	N	2	380
121	20230125	13620	13630	13800	13260	105425	1435053290	00	0.00	N	2	220
122	20230116	13400	12950	13650	12450	278486	3633108650	00	0.00	N	2	400
123	20230109	13000	12000	14950	11900	1851469	25102823550	00	0.00	N	2	1100
124	20230102	11900	12000	12400	11450	117131	1391266700	00	0.00	N	5	-100
125	20221226	12000	12900	13650	11800	306694	3934369850	00	0.00	N	5	-900
126	20221219	12900	13100	13100	12450	172089	2196307700	00	0.00	N	5	-200
127	20221212	13100	13000	13550	12450	353347	4614219200	00	0.00	N	2	200
128	20221205	12900	11900	13600	11750	747855	9500012650	00	0.00	N	2	900
129	20221128	12000	12550	12700	11600	146764	1783976400	00	0.00	N	5	-600
130	20221121	12600	11750	12800	11750	315500	3904635050	00	0.00	N	2	850
131	20221114	11750	12150	12400	11550	204657	2442387550	00	0.00	N	5	-50
132	20221107	11800	11550	12200	11300	174452	2050619100	00	0.00	N	2	300
133	20221031	11500	11250	12000	10900	172838	1956216300	00	0.00	N	2	350
134	20221024	11150	10850	11450	10600	220325	2425518650	00	0.00	N	2	400
135	20221017	10750	10250	11400	10000	263612	2864399000	00	0.00	N	2	350
136	20221011	10400	10300	10450	9650	400560	4013949820	00	0.00	N	5	-350
137	20221004	10750	10350	11250	10250	462538	4971691550	00	0.00	N	2	650
138	20220926	10100	11300	12900	9830	3011813	35470175370	00	0.00	N	5	-1400
139	20220919	11500	11350	12250	11050	317822	3676970300	00	0.00	N	2	150
140	20220913	11350	14000	14300	11300	633929	7822770200	00	0.00	N	5	-2550
141	20220905	13900	13550	14750	13350	366600	5144050050	00	0.00	N	3	0
142	20220829	13900	13000	15300	12550	733098	10418210350	00	0.00	N	2	550
143	20220822	13350	11800	13550	10700	1064730	13577249450	00	0.00	N	2	1450
144	20220816	11900	11500	12450	10700	240413	2793728850	00	0.00	N	2	450
145	20220808	11450	11300	11550	10500	251075	2750251800	00	0.00	N	2	150
146	20220801	11300	11100	11550	10850	53989	603206750	00	0.00	N	2	250
147	20220725	11050	11600	11600	10850	57563	637583250	00	0.00	N	5	-450
148	20220718	11500	10750	11650	10750	97248	1096516600	00	0.00	N	2	700
149	20220711	10800	11050	11200	10300	48380	515350300	00	0.00	N	5	-350
150	20220704	11150	11000	11550	10300	93268	1020818350	00	0.00	N	2	300
151	20220627	10850	10650	12300	10650	95203	1069473250	00	0.00	N	2	50
152	20220620	10800	11850	11950	9750	318956	3413007160	00	0.00	N	5	-1050
153	20220613	11850	12900	12950	11250	390026	4613904450	00	0.00	N	5	-1300
154	20220607	13150	13950	13950	12900	186409	2501610600	00	0.00	N	5	-950
155	20220530	14100	12650	14650	12650	819664	11449942300	00	0.00	N	2	1450
156	20220523	12650	12950	13000	12300	149224	1898986450	00	0.00	N	5	-200
157	20220516	12850	12550	13050	12050	167160	2098776350	00	0.00	N	2	250
158	20220509	12600	12600	13150	11900	198887	2494744650	00	0.00	N	5	-300
159	20220502	12900	12600	13500	12300	181164	2345923150	00	0.00	N	2	200
160	20220425	12700	12850	13050	12100	270304	3375516800	00	0.00	N	5	-450
161	20220418	13150	13350	13950	12850	282992	3777847400	00	0.00	N	5	-200
162	20220411	13350	13250	13850	12700	254400	3388358150	00	0.00	N	5	-50
163	20220404	13400	13750	14750	13000	826416	11460048550	00	0.00	N	5	-300
164	20220328	13700	12300	15800	11900	4749258	70690770900	00	0.00	N	2	1400
165	20220321	12300	12000	12400	11600	155412	1852572650	00	0.00	N	2	400
166	20220314	11900	11650	12100	11100	101468	1173976650	00	0.00	N	2	200
167	20220307	11700	12000	12100	11250	151237	1757449600	00	0.00	N	5	-650
168	20220228	12350	12100	12650	11800	123044	1511183400	00	0.00	N	2	300
169	20220221	12050	12350	12700	11600	155626	1883055050	00	0.00	N	5	-500
170	20220214	12550	12350	12900	11800	240793	2979143600	00	0.00	N	5	-250
171	20220207	12800	13650	14150	12750	251237	3370081400	00	0.00	N	5	-850
172	20220203	13650	13500	13800	12750	145766	1953806800	00	0.00	N	2	350
173	20220124	13300	12350	13600	11400	524881	6517659050	00	0.00	N	2	950
174	20220117	12350	12950	13000	11750	308030	3761450000	00	0.00	N	5	-550
175	20220110	12900	13200	13200	12000	297848	3778040400	00	0.00	N	5	-300
176	20220103	13200	14700	15200	13200	488696	6826231600	00	0.00	N	5	-1500
177	20211227	14700	13900	14750	13550	176761	2521900750	00	0.00	N	2	1000
178	20211220	13700	14150	14400	13400	231502	3200734500	00	0.00	N	5	-950
179	20211213	14650	16426	17500	14500	1065102	16843051050	00	0.00	N	5	-1626
180	20211206	16276	16801	17327	15274	1524538	24693173250	00	0.00	N	5	-475
181	20211129	16751	12620	18504	12119	3222324	50481774950	00	0.00	N	2	3580
182	20211122	13171	12520	14197	12244	826511	11052338950	00	0.00	N	2	601
183	20211115	12570	11142	12670	11142	292218	3560377350	00	0.00	N	2	1428
184	20211108	11142	11468	11668	10717	143598	1592106700	00	0.00	N	5	-326
185	20211101	11468	12119	12520	11318	268190	3189202200	00	0.00	N	5	-751
186	20211025	12219	12169	12645	11994	274627	3367000900	00	0.00	N	2	25
187	20211018	12194	11693	12419	11318	351972	4248938000	00	0.00	N	2	626
188	20211012	11568	11017	11818	11017	287864	3299558500	00	0.00	N	2	451
189	20211005	11117	10742	11518	10366	227752	2505890700	00	0.00	N	2	551
190	20210927	10566	11718	12019	10566	229820	2564455100	00	0.00	N	5	-1002
191	20210923	11568	11693	12720	11418	236687	2852012850	00	0.00	N	5	-125
192	20210913	11693	11894	12119	11443	135045	1572752550	00	0.00	N	5	-251
193	20210906	11944	12444	12820	11618	222717	2755051800	00	0.00	N	5	-450
194	20210830	12394	11818	12545	11718	193412	2330669650	00	0.00	N	2	601
195	20210823	11793	11393	12019	11368	235800	2745717800	00	0.00	N	2	275
196	20210817	11518	12269	12795	11343	409563	4866854500	00	0.00	N	5	-676
197	20210809	12194	13070	13321	12019	309708	3927372550	00	0.00	N	5	-952
198	20210802	13146	13146	13721	12670	249912	3267015300	00	0.00	N	5	-75
199	20210726	13221	13922	13922	13120	230174	3102608800	00	0.00	N	5	-525
200	20210719	13746	14172	14322	13271	551459	7570248300	00	0.00	N	5	-426
201	20210712	14172	14498	16225	14122	570692	8504822400	00	0.00	N	5	-276