KissMeData/053160/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	10260	10600	10930	10000	161547	1680009530	00	0.00	N	5	-300
3	20250414	10560	11090	11410	9800	293085	3135610285	00	0.00	N	5	-580
4	20250407	11140	10500	12250	10500	860410	9914175850	00	0.00	N	2	500
5	20250331	10640	9670	12380	9310	1783345	19977969350	00	0.00	N	2	640
6	20250324	10000	10380	12610	9910	1210553	13985850365	00	0.00	N	5	-290
7	20250317	10290	11630	11780	10190	349121	3866877515	00	0.00	N	5	-1450
8	20250310	11740	11000	11980	10690	258323	2970014995	00	0.00	N	2	380
9	20250304	11360	11530	12300	11050	273950	3214319280	00	0.00	N	5	-390
10	20250224	11750	11870	12610	11550	239822	2898566400	00	0.00	N	5	-120
11	20250217	11870	12210	12480	11770	163498	1968552550	00	0.00	N	5	-130
12	20250210	12000	11580	12450	11550	242307	2920227250	00	0.00	N	2	310
13	20250203	11690	11730	12590	11440	233627	2803696110	00	0.00	N	5	-340
14	20250131	12030	12330	12800	11440	51104	620760160	00	0.00	N	5	-290
15	20250120	12320	12820	13610	11780	402077	4997891420	00	0.00	N	5	-700
16	20250113	13020	14740	15100	12960	523348	7299561500	00	0.00	N	5	-1660
17	20250106	14680	14460	14880	13820	621062	8922121330	00	0.00	N	5	-60
18	20241230	14740	12970	15380	12970	965161	14035709370	00	0.00	N	2	1580
19	20241223	13160	14800	15270	13040	1110457	16059552450	00	0.00	N	5	-1960
20	20241216	15120	16110	16640	12860	5679387	85785930730	00	0.00	N	5	-1600
21	20241209	16720	12050	22800	12010	10816431	186491328370	00	0.00	N	2	3620
22	20241202	13100	11490	15000	11110	6106265	82841043140	00	0.00	N	2	1450
23	20241125	11650	11650	13750	11050	376251	4499295970	00	0.00	N	5	-100
24	20241118	11750	11750	12050	11100	149406	1727153570	00	0.00	N	5	-300
25	20241111	12050	12420	13150	11590	207780	2563020170	00	0.00	N	5	-600
26	20241104	12650	12730	13200	11850	263225	3315279920	00	0.00	N	5	-80
27	20241028	12730	13020	13910	12470	252561	3356200150	00	0.00	N	5	-260
28	20241021	12990	12200	13280	11600	299267	3735509910	00	0.00	N	2	660
29	20241014	12330	11350	12420	11010	358654	4236698550	00	0.00	N	2	1180
30	20241007	11150	10200	11250	10020	242281	2649246490	00	0.00	N	2	950
31	20240930	10200	10120	10570	10030	83211	856835120	00	0.00	N	2	50
32	20240923	10150	9440	10430	9240	152000	1476572000	00	0.00	N	2	530
33	20240919	9620	8730	9920	8730	149161	1419727270	00	0.00	N	2	820
34	20240909	8800	9160	9510	8350	166739	1491908480	00	0.00	N	5	-450
35	20240902	9250	8230	9500	8120	193922	1733308310	00	0.00	N	2	1020
36	20240826	8230	8350	8360	7740	81055	650160730	00	0.00	N	5	-60
37	20240819	8290	8650	8750	8270	100078	843844930	00	0.00	N	5	-360
38	20240812	8650	8910	9100	8520	80021	697805440	00	0.00	N	5	-310
39	20240805	8960	9650	9650	8310	160874	1420832130	00	0.00	N	5	-690
40	20240729	9650	9950	10340	9600	114950	1153844950	00	0.00	N	5	-280
41	20240722	9930	9310	10180	9270	232707	2267385230	00	0.00	N	2	450
42	20240715	9480	9330	11500	9130	724483	7564298680	00	0.00	N	2	350
43	20240708	9130	8420	9990	8310	246591	2263117710	00	0.00	N	2	710
44	20240701	8420	9700	9700	8160	178060	1559667120	00	0.00	N	5	-1110
45	20240624	9530	9920	9980	9320	81270	783434760	00	0.00	N	5	-450
46	20240617	9980	9960	10750	9730	170961	1747938320	00	0.00	N	2	20
47	20240610	9960	9820	10280	9660	102830	1019778090	00	0.00	N	2	150
48	20240603	9810	9850	10030	9540	90506	887917640	00	0.00	N	5	-10
49	20240527	9820	9350	10220	9350	148339	1463838990	00	0.00	N	2	400
50	20240520	9420	9950	10000	9140	255846	2452675040	00	0.00	N	5	-420
51	20240513	9840	10020	10460	9650	138144	1376169380	00	0.00	N	5	-160
52	20240507	10000	10560	10840	10000	119042	1228161830	00	0.00	N	5	-640
53	20240429	10640	9890	10770	9700	246830	2509984240	00	0.00	N	2	860
54	20240422	9780	12760	12940	9200	1022640	10622293230	00	0.00	N	5	-2980
55	20240415	12760	13580	14320	12000	242988	3234747390	00	0.00	N	5	-820
56	20240408	13580	13500	14210	12970	290054	3935807010	00	0.00	N	5	-60
57	20240401	13640	13400	14750	12160	539740	7335063200	00	0.00	N	2	90
58	20240325	13550	11410	15790	10330	2046864	28355595920	00	0.00	N	2	2100
59	20240318	11450	12560	12770	10880	1218183	14028701820	00	0.00	N	5	-1340
60	20240311	12790	19990	21300	12530	2762664	41269193550	00	0.00	N	5	-7020
61	20240304	19810	20000	21600	17870	681688	13449201260	00	0.00	N	5	-190
62	20240226	20000	19840	21000	19190	412223	8328714450	00	0.00	N	2	160
63	20240219	19840	16300	19890	16270	488262	8693105040	00	0.00	N	2	3540
64	20240213	16300	15650	16680	15300	171807	2752628730	00	0.00	N	2	500
65	20240205	15800	16920	17290	15110	319568	5131562580	00	0.00	N	5	-1100
66	20240129	16900	14360	17400	14230	957789	15551520850	00	0.00	N	2	2400
67	20240122	14500	16390	16620	14010	343352	5273489730	00	0.00	N	5	-1900
68	20240115	16400	15760	17980	15760	564678	9528689470	00	0.00	N	2	560
69	20240108	15840	16250	16930	15300	639610	10141588160	00	0.00	N	5	-450
70	20240102	16290	13990	16290	13700	1230672	18223269180	00	0.00	N	2	2390
71	20231226	13900	13890	14100	12980	293241	3955640160	00	0.00	N	2	130
72	20231218	13770	12510	13940	12460	277675	3700265690	00	0.00	N	2	1270
73	20231211	12500	12430	12570	12040	139608	1720034160	00	0.00	N	2	270
74	20231204	12230	12300	12790	11600	448846	5493023530	00	0.00	N	5	-140
75	20231127	12370	10750	12390	10570	450430	5333355230	00	0.00	N	2	1580
76	20231120	10790	10510	10930	10050	151428	1597752190	00	0.00	N	2	290
77	20231113	10500	10200	10550	10080	97215	1002703060	00	0.00	N	2	300
78	20231106	10200	9820	10650	9740	176264	1809666090	00	0.00	N	2	380
79	20231030	9820	9370	9830	9130	72811	684038230	00	0.00	N	2	500
80	20231023	9320	8380	9400	8230	167409	1488129020	00	0.00	N	2	960
81	20231016	8360	8300	8600	8020	86141	712917790	00	0.00	N	5	-40
82	20231010	8400	8400	8580	8200	89422	750870070	00	0.00	N	2	70
83	20231004	8330	8250	8380	7900	92506	744936090	00	0.00	N	3	0
84	20230925	8330	8090	9100	8090	406998	3530625950	00	0.00	N	2	240
85	20230918	8090	7920	8380	7560	181846	1457360490	00	0.00	N	2	180
86	20230911	7910	7940	8250	7620	79615	627583760	00	0.00	N	5	-30
87	20230904	7940	8120	8210	7820	105184	840816460	00	0.00	N	5	-170
88	20230828	8110	10000	10350	8070	770139	6633690110	00	0.00	N	5	-1930
89	20230821	10040	10830	10990	10020	156829	1635339490	00	0.00	N	5	-670
90	20230814	10710	10460	10780	10200	184114	1933877600	00	0.00	N	2	140
91	20230807	10570	10910	11160	10450	119842	1283093060	00	0.00	N	5	-360
92	20230731	10930	10530	11200	10450	172253	1862343410	00	0.00	N	2	510
93	20230724	10420	10230	11150	10000	511285	5451962830	00	0.00	N	2	60
94	20230717	10360	9650	10630	9490	335324	3402737350	00	0.00	N	2	710
95	20230710	9650	9560	9880	9450	196904	1890870140	00	0.00	N	2	90
96	20230703	9560	9590	9800	9410	154401	1476252940	00	0.00	N	5	-40
97	20230626	9600	9560	9910	9420	275089	2675067430	00	0.00	N	2	40
98	20230619	9560	9200	9580	9010	224252	2101472820	00	0.00	N	2	360
99	20230612	9200	9230	9370	8800	163904	1498533190	00	0.00	N	2	30
100	20230605	9170	9070	9190	8900	83086	749985650	00	0.00	N	2	100
101	20230530	9070	8640	9150	8640	142842	1276982030	00	0.00	N	2	350
102	20230522	8720	8830	8970	8480	207916	1811178150	00	0.00	N	5	-110
103	20230515	8830	8040	8880	8010	218789	1844269930	00	0.00	N	2	780
104	20230508	8050	8100	8150	7930	80279	644970720	00	0.00	N	5	-40
105	20230502	8090	8060	8210	7930	62423	502171070	00	0.00	N	2	30
106	20230424	8060	8000	8280	7850	167068	1338605260	00	0.00	N	2	60
107	20230417	8000	7830	8080	7760	179539	1427444160	00	0.00	N	2	170
108	20230410	7830	7750	7920	7450	185609	1425198950	00	0.00	N	2	40
109	20230403	7790	7560	7790	7550	139845	1072930270	00	0.00	N	2	210
110	20230327	7580	7450	7650	7430	149748	1127251410	00	0.00	N	2	130
111	20230320	7450	7290	7490	7280	92184	678375760	00	0.00	N	2	180
112	20230313	7270	7330	7460	6760	174213	1237314850	00	0.00	N	5	-220
113	20230306	7490	7350	7850	7350	165509	1262126870	00	0.00	N	2	150
114	20230227	7340	7420	7680	6820	229926	1647587500	00	0.00	N	5	-300
115	20230220	7640	7730	8000	7420	144007	1105929330	00	0.00	N	5	-90
116	20230213	7730	7120	8110	7100	1035649	8055038860	00	0.00	N	2	610
117	20230206	7120	7190	7380	6970	71059	509681180	00	0.00	N	5	-70
118	20230130	7190	6950	7350	6740	118694	844912270	00	0.00	N	2	240
119	20230125	6950	6650	7020	6650	28561	194021650	00	0.00	N	2	300
120	20230116	6650	6970	6970	6560	62657	422461310	00	0.00	N	5	-320
121	20230109	6970	6470	7040	6470	53209	362013840	00	0.00	N	2	500
122	20230102	6470	6780	6780	5940	99179	620500190	00	0.00	N	5	-310
123	20221226	6780	7000	7160	6780	39982	275354860	00	0.00	N	5	-220
124	20221219	7000	7140	7290	6880	72506	514414060	00	0.00	N	5	-140
125	20221212	7140	7300	7460	7040	74595	535993160	00	0.00	N	5	-60
126	20221205	7200	7500	7500	7000	85210	619408850	00	0.00	N	5	-300
127	20221128	7500	7280	7910	7150	350002	2628790220	00	0.00	N	2	350
128	20221121	7150	7530	7530	6860	162069	1148299450	00	0.00	N	5	-210
129	20221114	7360	6990	7850	6850	289437	2107696130	00	0.00	N	2	490
130	20221107	6870	6570	7110	6540	180512	1242176240	00	0.00	N	2	360
131	20221031	6510	6280	6580	6200	61103	393323820	00	0.00	N	2	230
132	20221024	6280	6430	6630	6220	82526	527867540	00	0.00	N	5	-90
133	20221017	6370	6340	6900	6030	121923	785978850	00	0.00	N	2	70
134	20221011	6300	6550	6570	5630	128882	778707490	00	0.00	N	5	-330
135	20221004	6630	6290	6820	6290	83806	550081930	00	0.00	N	2	350
136	20220926	6280	7100	7210	6050	225648	1463527110	00	0.00	N	5	-1000
137	20220919	7280	7690	8340	7250	131996	1012470270	00	0.00	N	5	-480
138	20220913	7760	7690	8320	7640	98192	771446090	00	0.00	N	2	140
139	20220905	7620	7550	8220	7500	158734	1241307760	00	0.00	N	5	-30
140	20220829	7650	8510	8640	7650	192130	1562264050	00	0.00	N	5	-1210
141	20220822	8860	8800	8950	8350	163844	1416941330	00	0.00	N	5	-90
142	20220816	8950	9160	9680	8670	416572	3828309620	00	0.00	N	5	-120
143	20220808	9070	9110	9800	8950	399663	3730002180	00	0.00	N	2	20
144	20220801	9050	9120	9270	9020	145382	1326208750	00	0.00	N	5	-160
145	20220725	9210	9460	9740	9120	206667	1938123780	00	0.00	N	5	-350
146	20220718	9560	9010	10100	8890	499036	4828616210	00	0.00	N	2	620
147	20220711	8940	9620	9990	8750	685353	6453632020	00	0.00	N	5	-680
148	20220704	9620	9140	10150	9120	1274373	12407142620	00	0.00	N	2	430
149	20220627	9190	8470	9790	8340	363541	3349654650	00	0.00	N	2	730
150	20220620	8460	9170	9380	7880	410632	3552239640	00	0.00	N	5	-590
151	20220613	9050	10050	10050	8500	512571	4679706840	00	0.00	N	5	-1300
152	20220607	10350	10650	11250	10250	1031345	11145059850	00	0.00	N	5	-500
153	20220530	10850	9620	10850	9380	999826	10229388120	00	0.00	N	2	1280
154	20220523	9570	10100	10100	9040	656406	6245906730	00	0.00	N	5	-680
155	20220516	10250	10600	10750	9750	1627000	16801725030	00	0.00	N	5	-350
156	20220509	10600	11300	12550	10250	6329597	75132680200	00	0.00	N	5	-850
157	20220502	11450	8980	12300	8970	6497594	73735006540	00	0.00	N	2	2480
158	20220425	8970	8850	9200	8170	379691	3295926020	00	0.00	N	2	80
159	20220418	8890	8720	9030	8520	148344	1300877380	00	0.00	N	2	200
160	20220411	8690	8830	8840	8220	142607	1220734940	00	0.00	N	5	-140
161	20220404	8830	9210	9540	8680	311594	2864221850	00	0.00	N	5	-360
162	20220328	9190	9410	9680	9010	418039	3852021250	00	0.00	N	5	-110
163	20220321	9300	8600	9890	8390	1035334	9563592860	00	0.00	N	2	770
164	20220314	8530	7920	8550	7700	662048	5405097160	00	0.00	N	2	630
165	20220307	7900	8860	9460	7300	1796746	14957832790	00	0.00	N	5	-950
166	20220228	8850	11050	11300	8750	1267997	12144687340	00	0.00	N	5	-1750
167	20220221	10600	11400	12900	10300	2467161	29024614250	00	0.00	N	5	-350
168	20220214	10950	11900	11950	10250	1081702	11832158300	00	0.00	N	5	-1400
169	20220207	12350	13400	13400	12150	623239	7970075900	00	0.00	N	5	-950
170	20220203	13300	14000	14450	13250	344066	4716389250	00	0.00	N	5	-550
171	20220124	13850	14000	14200	12000	901901	11762338700	00	0.00	N	5	-350
172	20220117	14200	16600	16600	13900	689822	10445053650	00	0.00	N	5	-2750
173	20220110	16950	19500	19500	16100	1603507	27709070000	00	0.00	N	5	-2550
174	20220103	19500	19900	22600	18400	5044794	103656316350	00	0.00	N	2	50
175	20211227	19450	18200	20500	17050	2443954	46014212650	00	0.00	N	2	1450
176	20211220	18000	13900	19900	13250	6027184	106553423650	00	0.00	N	2	3850
177	20211213	14150	12700	15150	12600	893858	12511483850	00	0.00	N	2	1450
178	20211206	12700	13200	13800	12250	549879	7097274750	00	0.00	N	5	-1250
179	20211129	13950	12150	14400	11100	1306235	17181357900	00	0.00	N	2	1150
180	20211122	12800	12750	16300	12750	1746686	25700057000	00	0.00	N	2	150
181	20211115	12650	13200	13800	12100	256277	3279972300	00	0.00	N	5	-500
182	20211108	13150	15750	16300	12450	508688	7267638950	00	0.00	N	5	-3050
183	20211101	16200	14000	17350	13900	1693998	27538895600	00	0.00	N	2	2300
184	20211025	13900	14400	15000	13750	178458	2571375300	00	0.00	N	5	-300
185	20211018	14200	15250	15450	14050	277181	4113691750	00	0.00	N	5	-1000
186	20211012	15200	14600	16400	13550	782307	11699555250	00	0.00	N	5	-50
187	20211005	15250	14600	15900	12350	838165	11727480850	00	0.00	N	2	300
188	20210927	14950	17650	19400	14700	768121	12908077600	00	0.00	N	5	-2150
189	20210923	17100	17150	17250	16000	234727	3872205450	00	0.00	N	5	-600
190	20210913	17700	21350	21500	17150	362592	6957823750	00	0.00	N	5	-4150
191	20210906	21850	22800	23000	19850	583388	12448497200	00	0.00	N	2	100
192	20210830	21750	22250	22400	21350	296485	6465473050	00	0.00	N	5	-100
193	20210823	21850	19200	22000	19200	258016	5412598150	00	0.00	N	2	2500
194	20210817	19350	19800	20750	19050	191704	3765912950	00	0.00	N	5	-550
195	20210809	19900	21350	21350	19200	189992	3803213250	00	0.00	N	5	-1200
196	20210802	21100	21100	21400	20000	263182	5459748900	00	0.00	N	5	-650
197	20210726	21750	20300	22300	19850	623765	13158880050	00	0.00	N	2	1450
198	20210719	20300	21100	21150	18950	374215	7495151100	00	0.00	N	5	-1100
199	20210712	21400	21450	21850	20600	304563	6446202500	00	0.00	N	5	-250