KissMeData/043370/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	9950	10060	10200	9850	92741	927046040	00	0.00	N	5	-120
3	20250414	10070	9560	10080	9510	114619	1123779490	00	0.00	N	2	490
4	20250407	9580	10060	10060	9320	154541	1483343350	00	0.00	N	5	-520
5	20250331	10100	10480	10600	9880	142449	1456691050	00	0.00	N	5	-560
6	20250324	10660	11100	11790	10510	193538	2163188805	00	0.00	N	5	-440
7	20250317	11100	10750	11200	10750	108092	1194405000	00	0.00	N	2	360
8	20250310	10740	10760	11250	10550	119020	1294728765	00	0.00	N	2	20
9	20250304	10720	10470	10980	10360	72692	780379490	00	0.00	N	2	250
10	20250224	10470	10450	10950	10300	128642	1367959970	00	0.00	N	5	-40
11	20250217	10510	10180	10510	10010	138283	1406330140	00	0.00	N	2	330
12	20250210	10180	10250	10310	9950	86604	879243420	00	0.00	N	5	-20
13	20250203	10200	10030	10230	9800	91001	909129140	00	0.00	N	2	160
14	20250131	10040	9990	10050	9930	7856	78440450	00	0.00	N	2	50
15	20250120	9990	10260	10260	9820	104628	1040811550	00	0.00	N	5	-240
16	20250113	10230	10030	10360	9950	68034	690513330	00	0.00	N	2	140
17	20250106	10090	9980	10120	9860	65757	656041360	00	0.00	N	2	110
18	20241230	9980	10320	10320	9850	43836	438829360	00	0.00	N	5	-200
19	20241223	10180	9900	10510	9870	97745	982212950	00	0.00	N	2	280
20	20241216	9900	10090	10090	9760	106697	1056688770	00	0.00	N	5	-120
21	20241209	10020	9780	10130	9330	150431	1453229930	00	0.00	N	2	60
22	20241202	9960	10500	10500	9680	147796	1467491410	00	0.00	N	5	-460
23	20241125	10420	9370	10590	9370	156719	1580919670	00	0.00	N	2	1050
24	20241118	9370	9370	9700	9330	67284	639090060	00	0.00	N	3	0
25	20241111	9370	10150	10150	9050	172397	1627901380	00	0.00	N	5	-560
26	20241104	9930	10000	10150	9890	163817	1635742570	00	0.00	N	5	-80
27	20241028	10010	10230	10270	9810	73152	734094380	00	0.00	N	5	-210
28	20241021	10220	10060	10400	9890	169222	1709090250	00	0.00	N	2	110
29	20241014	10110	10340	10450	10050	171433	1754951270	00	0.00	N	5	-190
30	20241007	10300	10070	10330	9960	78245	793457060	00	0.00	N	2	330
31	20240930	9970	10150	10160	9780	59905	596375330	00	0.00	N	5	-170
32	20240923	10140	10000	10240	9920	111785	1122698430	00	0.00	N	2	90
33	20240919	10050	10050	10130	9780	101301	1006246970	00	0.00	N	3	0
34	20240909	10050	9640	10160	9630	211411	2080707960	00	0.00	N	2	250
35	20240902	9800	10240	10240	9640	219469	2179004240	00	0.00	N	5	-430
36	20240826	10230	10760	10790	10170	290842	3019423450	00	0.00	N	5	-530
37	20240819	10760	10820	10980	10580	176807	1907645990	00	0.00	N	5	-80
38	20240812	10840	10820	11840	10700	601790	6742512190	00	0.00	N	2	40
39	20240805	10800	11200	11200	9790	365605	3795984130	00	0.00	N	5	-460
40	20240729	11260	11550	12190	11120	164208	1902650680	00	0.00	N	5	-160
41	20240722	11420	11450	11640	11100	320140	3643855360	00	0.00	N	5	-20
42	20240715	11440	12040	12640	11270	563707	6632747080	00	0.00	N	5	-540
43	20240708	11980	12490	12740	11890	266449	3276817950	00	0.00	N	5	-490
44	20240701	12470	13430	13690	12230	459976	5830237230	00	0.00	N	5	-940
45	20240624	13410	13350	14340	13170	655509	9011885990	00	0.00	N	5	-40
46	20240617	13450	13470	14350	13270	839424	11554138160	00	0.00	N	2	80
47	20240610	13370	13270	14220	12880	903454	12205497110	00	0.00	N	2	50
48	20240603	13320	12280	13400	12110	423273	5428797640	00	0.00	N	2	1220
49	20240527	12100	12370	13110	12010	551702	6860658710	00	0.00	N	5	-390
50	20240520	12490	11510	12730	11440	1326426	16177592620	00	0.00	N	2	1050
51	20240513	11440	10870	11690	10830	515867	5820747060	00	0.00	N	2	570
52	20240507	10870	11000	11070	10770	64495	703745900	00	0.00	N	5	-130
53	20240429	11000	11030	11260	10800	125877	1389024290	00	0.00	N	5	-40
54	20240422	11040	10620	11640	10580	376330	4191380510	00	0.00	N	2	420
55	20240415	10620	10520	10690	10120	173304	1807759080	00	0.00	N	5	-70
56	20240408	10690	10860	11090	10400	169739	1815627000	00	0.00	N	5	-170
57	20240401	10860	11110	11120	10700	214443	2330784330	00	0.00	N	5	-250
58	20240325	11110	11200	11200	10880	174458	1917931220	00	0.00	N	5	-90
59	20240318	11200	11470	11470	10990	224815	2521228060	00	0.00	N	5	-160
60	20240311	11360	11420	11950	10480	337580	3841266730	00	0.00	N	5	-20
61	20240304	11380	11920	12140	11100	590096	6879019720	00	0.00	N	5	-340
62	20240226	11720	12190	12190	11360	449585	5239158580	00	0.00	N	5	-470
63	20240219	12190	13220	13220	11640	851452	10385286040	00	0.00	N	5	-1140
64	20240213	13330	12700	13490	12210	1195218	15270248590	00	0.00	N	2	810
65	20240205	12520	12690	12890	11600	2232259	27710976960	00	0.00	N	5	-70
66	20240129	12590	9770	13070	9010	2717029	32053955480	00	0.00	N	2	2860
67	20240122	9730	9460	9800	9400	213808	2051565380	00	0.00	N	2	280
68	20240115	9450	9730	9790	9180	256476	2425437780	00	0.00	N	5	-300
69	20240108	9750	9690	9940	9530	220828	2141939500	00	0.00	N	2	90
70	20240102	9660	9920	10130	9620	164836	1631176450	00	0.00	N	5	-290
71	20231226	9950	9910	10080	9690	138950	1372931640	00	0.00	N	2	50
72	20231218	9900	9020	9960	9020	266895	2548805190	00	0.00	N	2	880
73	20231211	9020	9020	9120	8800	109763	980231050	00	0.00	N	2	20
74	20231204	9000	9060	9090	8710	143373	1278064150	00	0.00	N	5	-60
75	20231127	9060	9530	9550	9000	181015	1665768100	00	0.00	N	5	-450
76	20231120	9510	9500	9860	9430	137228	1318829310	00	0.00	N	2	10
77	20231113	9500	9330	9780	9210	305666	2914137820	00	0.00	N	2	230
78	20231106	9270	9350	9700	9120	129504	1222890750	00	0.00	N	5	-30
79	20231030	9300	9180	9700	8980	168976	1550343950	00	0.00	N	2	70
80	20231023	9230	9390	9850	8870	254254	2383227930	00	0.00	N	5	-240
81	20231016	9470	9540	10140	9340	285700	2762961260	00	0.00	N	5	-100
82	20231010	9570	9520	9710	9180	164863	1565519400	00	0.00	N	2	50
83	20231004	9520	9790	9880	9450	160115	1549824960	00	0.00	N	5	-220
84	20230925	9740	9180	9810	9180	168314	1610224130	00	0.00	N	2	520
85	20230918	9220	9160	9650	8940	320142	2982329890	00	0.00	N	2	50
86	20230911	9170	8690	9240	8520	296558	2622702930	00	0.00	N	2	610
87	20230904	8560	9640	9640	8450	643687	5696976910	00	0.00	N	5	-1080
88	20230828	9640	9040	9870	8950	265160	2505708910	00	0.00	N	2	690
89	20230821	8950	9410	9510	8920	180926	1664579550	00	0.00	N	5	-460
90	20230814	9410	9320	9750	9090	217647	2050019280	00	0.00	N	2	90
91	20230807	9320	9830	9840	9040	425350	3960018570	00	0.00	N	5	-570
92	20230731	9890	10520	10650	9730	321750	3274303650	00	0.00	N	5	-610
93	20230724	10500	11290	11290	9880	411504	4387594170	00	0.00	N	5	-700
94	20230717	11200	11090	11420	10670	483867	5308797040	00	0.00	N	2	110
95	20230710	11090	10800	11530	10670	658219	7273374980	00	0.00	N	2	310
96	20230703	10780	10610	11800	10380	1492475	16603354960	00	0.00	N	2	280
97	20230626	10500	9960	10500	9910	342010	3517738240	00	0.00	N	2	540
98	20230619	9960	10250	10360	9790	320849	3220461320	00	0.00	N	5	-290
99	20230612	10250	10740	10740	10080	469469	4886283180	00	0.00	N	5	-490
100	20230605	10740	10890	10990	10100	402098	4278610250	00	0.00	N	2	170
101	20230530	10570	10800	10930	10280	377631	3964835080	00	0.00	N	5	-180
102	20230522	10750	10450	11250	10210	902170	9675888760	00	0.00	N	2	250
103	20230515	10500	9610	11170	9260	1586191	16062218810	00	0.00	N	2	1020
104	20230508	9480	8500	9700	8400	1061566	9673977300	00	0.00	N	2	1080
105	20230502	8400	8600	8730	8310	150185	1280519370	00	0.00	N	5	-160
106	20230424	8560	7900	9000	7900	831681	7118181890	00	0.00	N	2	590
107	20230417	7970	8400	8410	7870	372481	3036872770	00	0.00	N	5	-460
108	20230410	8430	7540	8740	7330	938958	7747896220	00	0.00	N	2	900
109	20230403	7530	7570	7830	7450	213671	1629405290	00	0.00	N	5	-40
110	20230327	7570	7350	7590	7130	157121	1158864790	00	0.00	N	2	180
111	20230320	7390	7580	7580	7270	218017	1616481950	00	0.00	N	5	-190
112	20230313	7580	7740	8080	7340	370817	2879391820	00	0.00	N	5	-160
113	20230306	7740	7550	7830	7350	243940	1848390230	00	0.00	N	2	270
114	20230227	7470	7390	7530	7250	113240	839557100	00	0.00	N	2	80
115	20230220	7390	7390	7500	7030	114439	845551580	00	0.00	N	2	30
116	20230213	7360	7280	7410	7060	144555	1041555010	00	0.00	N	2	140
117	20230206	7220	7370	7400	7150	97602	708098480	00	0.00	N	5	-180
118	20230130	7400	7230	7450	7020	128209	929264710	00	0.00	N	2	230
119	20230125	7170	7020	7180	6870	69980	491520970	00	0.00	N	2	270
120	20230116	6900	7160	7230	6840	104414	731215440	00	0.00	N	5	-340
121	20230109	7240	7200	7290	7050	53963	388817850	00	0.00	N	2	220
122	20230102	7020	6980	7170	6640	76399	529902420	00	0.00	N	5	-20
123	20221226	7040	7110	7290	6800	54530	386819630	00	0.00	N	5	-70
124	20221219	7110	7560	7590	7110	157348	1156667890	00	0.00	N	5	-280
125	20221212	7390	7390	7530	7060	190525	1383441520	00	0.00	N	5	-80
126	20221205	7470	7250	7560	6940	142366	1045823030	00	0.00	N	2	240
127	20221128	7230	7210	7370	6940	129464	925575610	00	0.00	N	2	130
128	20221121	7100	6940	7750	6790	274325	1998506490	00	0.00	N	2	150
129	20221114	6950	6470	7020	6470	141138	962296480	00	0.00	N	2	480
130	20221107	6470	6160	6600	6100	80643	510447510	00	0.00	N	2	400
131	20221031	6070	6160	6180	5970	51926	315019070	00	0.00	N	2	60
132	20221024	6010	5990	6190	5900	38384	230847380	00	0.00	N	2	70
133	20221017	5940	5780	6190	5700	42927	257731030	00	0.00	N	2	160
134	20221011	5780	5900	5900	5550	72833	414692830	00	0.00	N	5	-210
135	20221004	5990	5870	6240	5870	73137	437986950	00	0.00	N	2	200
136	20220926	5790	6850	6850	5730	323878	2001255320	00	0.00	N	5	-1100
137	20220919	6890	7300	7300	6860	81860	579786250	00	0.00	N	5	-370
138	20220913	7260	7030	7280	6910	110083	787254040	00	0.00	N	2	300
139	20220905	6960	6720	7190	6680	162516	1129981360	00	0.00	N	2	210
140	20220829	6750	6680	6950	6680	133820	909523540	00	0.00	N	5	-270
141	20220822	7020	7200	7280	6810	184321	1297505770	00	0.00	N	5	-180
142	20220816	7200	7390	7500	7200	143776	1055291390	00	0.00	N	5	-110
143	20220808	7310	7430	7490	7060	298472	2151934500	00	0.00	N	5	-110
144	20220801	7420	7810	7990	7380	303229	2304650590	00	0.00	N	5	-430
145	20220725	7850	7810	8090	7710	123709	976810200	00	0.00	N	2	30
146	20220718	7820	7510	8040	7470	146059	1132309350	00	0.00	N	2	340
147	20220711	7480	7160	8570	7140	707860	5585271720	00	0.00	N	2	320
148	20220704	7160	7210	7360	6990	75253	536833530	00	0.00	N	5	-120
149	20220627	7280	7330	7940	7240	48660	370840140	00	0.00	N	2	20
150	20220620	7260	8110	8190	6920	106897	802932290	00	0.00	N	5	-960
151	20220613	8220	8460	8550	7580	211076	1701835090	00	0.00	N	5	-440
152	20220607	8660	9000	9080	8610	54550	478344150	00	0.00	N	5	-340
153	20220530	9000	8850	9060	8840	58805	527356340	00	0.00	N	2	180
154	20220523	8820	9200	9500	8710	194273	1752779280	00	0.00	N	5	-330
155	20220516	9150	9050	9230	9000	89486	816597300	00	0.00	N	2	70
156	20220509	9080	9050	9230	8620	112297	1007647420	00	0.00	N	5	-10
157	20220502	9090	9090	9450	9050	144167	1331126640	00	0.00	N	5	-40
158	20220425	9130	9200	9450	8990	101247	928150160	00	0.00	N	5	-120
159	20220418	9250	9020	9300	9020	89473	820053990	00	0.00	N	2	170
160	20220411	9080	8880	9450	8310	125784	1144730560	00	0.00	N	2	200
161	20220404	8880	9070	9110	8840	79018	709845420	00	0.00	N	5	-190
162	20220328	9070	8950	9320	8850	126665	1149750570	00	0.00	N	2	120
163	20220321	8950	8910	9160	8800	133131	1193941640	00	0.00	N	2	40
164	20220314	8910	8460	8910	8200	105342	898748780	00	0.00	N	2	450
165	20220307	8460	8760	8880	8430	97295	833250110	00	0.00	N	5	-340
166	20220228	8800	8720	8960	8600	80822	712996880	00	0.00	N	5	-10
167	20220221	8810	9000	9260	8650	99109	878859080	00	0.00	N	5	-190
168	20220214	9000	9000	9100	8720	123280	1099625870	00	0.00	N	5	-140
169	20220207	9140	9360	9660	9030	164093	1526559730	00	0.00	N	5	-120
170	20220203	9260	9150	9290	9030	43559	400457860	00	0.00	N	2	220
171	20220124	9040	9110	9200	8640	271645	2398188890	00	0.00	N	5	-160
172	20220117	9200	10000	10000	9130	224010	2124076850	00	0.00	N	5	-720
173	20220110	9920	10300	10350	9830	273119	2734220440	00	0.00	N	5	-380
174	20220103	10300	10100	10600	10050	415700	4291053650	00	0.00	N	2	200
175	20211227	10100	10400	10800	10050	679248	7047286900	00	0.00	N	5	-200
176	20211220	10300	9630	11350	9300	1440296	14810418300	00	0.00	N	2	620
177	20211213	9680	9730	10100	9580	220646	2158864120	00	0.00	N	2	60
178	20211206	9620	9600	9990	9590	240656	2350573490	00	0.00	N	5	-150
179	20211129	9770	9700	10050	9010	541490	5177054040	00	0.00	N	5	-330
180	20211122	10100	10200	10850	10000	462046	4808041250	00	0.00	N	5	-150
181	20211115	10250	11000	11000	10000	611087	6358990300	00	0.00	N	5	-600
182	20211108	10850	11650	11750	10300	830170	9137213450	00	0.00	N	5	-850
183	20211101	11700	11100	12200	10950	1911358	22433769450	00	0.00	N	2	650
184	20211025	11050	11200	11650	10950	905848	10239536100	00	0.00	N	5	-50
185	20211018	11100	11750	12050	11000	1148563	13249860900	00	0.00	N	5	-550
186	20211012	11650	11200	12800	11000	5303440	63701465700	00	0.00	N	2	550
187	20211005	11100	10250	11150	9980	1978891	20860052080	00	0.00	N	2	750
188	20210927	10350	10150	12400	9700	5674841	64029918470	00	0.00	N	2	250
189	20210923	10100	10350	10350	10050	80633	820206250	00	0.00	N	5	-250
190	20210913	10350	10500	10550	10200	233163	2412414950	00	0.00	N	5	-100
191	20210906	10450	10800	10850	10300	287482	3043571250	00	0.00	N	5	-350
192	20210830	10800	10900	10950	10600	250582	2694920200	00	0.00	N	2	150
193	20210823	10650	10150	10800	10000	336300	3514914750	00	0.00	N	2	650
194	20210817	10000	10650	10750	9930	373308	3845556090	00	0.00	N	5	-700
195	20210809	10700	10950	11200	10500	335910	3638316450	00	0.00	N	5	-250
196	20210802	10950	10850	11200	10650	283603	3080085950	00	0.00	N	2	50
197	20210726	10900	11350	11350	10600	317358	3480842100	00	0.00	N	5	-400
198	20210719	11300	11700	11700	11050	328995	3729271100	00	0.00	N	5	-450
199	20210712	11750	11300	11850	11300	384606	4424715950	00	0.00	N	2	650