KissMeData/098120/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	12020	10880	12400	10560	816286	9626976965	00	0.00	N	2	1140
3	20250414	10880	9350	11010	9010	1157664	11868723735	00	0.00	N	2	1680
4	20250407	9200	8660	9340	8150	476564	4157014010	00	0.00	N	2	120
5	20250331	9080	8700	9935	8700	541465	5071475480	00	0.00	N	2	60
6	20250324	9020	10250	10720	8980	918371	9075520865	00	0.00	N	5	-1210
7	20250317	10230	10010	10290	9400	1270827	12549021945	00	0.00	N	2	210
8	20250310	10020	8500	10240	8310	1488719	14077949700	00	0.00	N	2	1420
9	20250304	8600	8730	9380	8360	867995	7711127620	00	0.00	N	5	-350
10	20250224	8950	9000	9800	8400	1807573	16516398130	00	0.00	N	5	-200
11	20250217	9150	8500	9870	7810	7181146	64605567860	00	0.00	N	2	1340
12	20250210	7810	5880	7810	5690	405939	2878892160	00	0.00	N	2	1870
13	20250203	5940	5760	5990	5280	247284	1374511040	00	0.00	N	2	120
14	20250131	5820	6180	6180	5790	57772	341740260	00	0.00	N	5	-330
15	20250120	6150	5870	6370	5810	443897	2713601740	00	0.00	N	2	370
16	20250113	5780	5830	5910	5370	208634	1170833370	00	0.00	N	5	-50
17	20250106	5830	5300	6090	5300	439507	2532954510	00	0.00	N	2	530
18	20241230	5300	5120	5300	4965	69795	361583250	00	0.00	N	2	180
19	20241223	5120	5070	5320	4985	72953	374549810	00	0.00	N	2	50
20	20241216	5070	4920	5300	4910	101016	516793840	00	0.00	N	2	175
21	20241209	4895	4315	4895	4245	124894	559582780	00	0.00	N	2	340
22	20241202	4555	4750	4800	4315	200246	912655455	00	0.00	N	5	-260
23	20241125	4815	4795	5120	4735	75145	364609020	00	0.00	N	2	20
24	20241118	4795	4880	4985	4675	83062	399648985	00	0.00	N	5	-85
25	20241111	4880	5600	5660	4670	206414	1025929995	00	0.00	N	5	-720
26	20241104	5600	5340	5710	5270	105191	585192360	00	0.00	N	2	260
27	20241028	5340	5180	5590	5170	104473	558888470	00	0.00	N	2	160
28	20241021	5180	5400	5460	5130	111404	587335610	00	0.00	N	5	-220
29	20241014	5400	5510	5710	5360	130031	716913670	00	0.00	N	5	-110
30	20241007	5510	5750	5930	5420	179511	1008156290	00	0.00	N	5	-270
31	20240930	5780	6100	6100	5650	112130	654300730	00	0.00	N	5	-290
32	20240923	6070	5390	6210	5390	253602	1494026360	00	0.00	N	2	680
33	20240919	5390	5360	5450	5080	50816	268188670	00	0.00	N	2	30
34	20240909	5360	5060	5540	4965	188053	994573985	00	0.00	N	2	110
35	20240902	5250	6140	6170	5080	295834	1645788620	00	0.00	N	5	-890
36	20240826	6140	6240	6320	5900	100932	609840130	00	0.00	N	5	-90
37	20240819	6230	6430	6510	6000	196561	1240657340	00	0.00	N	5	-180
38	20240812	6410	6160	6850	6130	384852	2472329680	00	0.00	N	2	260
39	20240805	6150	6870	6910	5510	643388	3855119350	00	0.00	N	5	-800
40	20240729	6950	7820	7920	6930	240414	1759615900	00	0.00	N	5	-870
41	20240722	7820	8120	8120	7200	221703	1693851820	00	0.00	N	5	-230
42	20240715	8050	8690	8850	7800	141766	1159715770	00	0.00	N	5	-640
43	20240708	8690	8790	9090	8560	178214	1587443120	00	0.00	N	5	-100
44	20240701	8790	8320	8930	8230	277849	2400298750	00	0.00	N	2	490
45	20240624	8300	8510	8630	8100	276723	2287835480	00	0.00	N	5	-220
46	20240617	8520	8990	9010	8400	205417	1782255680	00	0.00	N	5	-470
47	20240610	8990	9150	9160	8720	191073	1698929790	00	0.00	N	5	-140
48	20240603	9130	8950	9210	8750	196451	1767538850	00	0.00	N	2	190
49	20240527	8940	9230	9620	8920	187178	1723741640	00	0.00	N	5	-290
50	20240520	9230	9390	9740	9190	213318	2019877290	00	0.00	N	5	-160
51	20240513	9390	10270	10270	9370	231747	2218864560	00	0.00	N	5	-660
52	20240507	10050	10700	10800	10000	214190	2233297380	00	0.00	N	5	-520
53	20240429	10570	10890	11130	10200	460803	4944426900	00	0.00	N	5	-130
54	20240422	10700	9370	10800	9250	444750	4530156930	00	0.00	N	2	1160
55	20240415	9540	9290	9990	8850	579290	5465407490	00	0.00	N	2	90
56	20240408	9450	9790	9810	8860	453976	4199969610	00	0.00	N	5	-310
57	20240401	9760	9740	10940	9380	1297788	13135459060	00	0.00	N	2	40
58	20240325	9720	9980	10090	9440	347614	3376843500	00	0.00	N	5	-260
59	20240318	9980	9820	10250	9300	582080	5688853070	00	0.00	N	2	130
60	20240311	9850	11220	11550	9730	1280750	13407319230	00	0.00	N	5	-1600
61	20240304	11450	10650	11700	10350	863625	9550032850	00	0.00	N	2	830
62	20240226	10620	10600	10740	10100	272208	2827253740	00	0.00	N	2	20
63	20240219	10600	10840	11040	9980	710494	7455820020	00	0.00	N	5	-240
64	20240213	10840	11240	11860	10200	1045142	11564952900	00	0.00	N	5	-170
65	20240205	11010	10600	11050	10410	571001	6130604870	00	0.00	N	2	310
66	20240129	10700	12100	12280	10580	717435	8055379370	00	0.00	N	5	-1500
67	20240122	12200	12660	13200	12020	807087	10183497940	00	0.00	N	5	-70
68	20240115	12270	13040	13180	11740	965499	11874339790	00	0.00	N	5	-770
69	20240108	13040	14130	14850	12880	1354003	18631235300	00	0.00	N	5	-990
70	20240102	14030	14120	14850	13620	1170605	16653618440	00	0.00	N	2	60
71	20231226	13970	14140	14220	13360	625691	8606912360	00	0.00	N	2	70
72	20231218	13900	13220	15020	13220	2135721	30172743040	00	0.00	N	2	710
73	20231211	13190	14140	14820	12650	1973133	26996534810	00	0.00	N	5	-710
74	20231204	13900	13640	14500	11910	2818420	37113292890	00	0.00	N	2	450
75	20231127	13450	12880	14330	12660	2884887	38805920270	00	0.00	N	2	600
76	20231120	12850	13150	13970	11930	3384425	43979813600	00	0.00	N	5	-210
77	20231113	13060	8330	14650	8020	13381044	174310696590	00	0.00	N	2	4780
78	20231106	8280	8930	9070	8100	533371	4627200110	00	0.00	N	5	-540
79	20231030	8820	8210	8840	7830	212973	1791787990	00	0.00	N	2	560
80	20231023	8260	8200	8990	8170	267098	2262511620	00	0.00	N	5	-90
81	20231016	8350	8920	9590	8100	509158	4561007530	00	0.00	N	5	-570
82	20231010	8920	8670	9180	8270	270154	2386010180	00	0.00	N	2	540
83	20231004	8380	8740	8790	8090	332121	2796970110	00	0.00	N	5	-360
84	20230925	8740	8900	9000	8500	198568	1724769320	00	0.00	N	5	-250
85	20230918	8990	10200	10230	8760	490492	4646249150	00	0.00	N	5	-1420
86	20230911	10410	9920	10710	9500	909493	9188066100	00	0.00	N	2	420
87	20230904	9990	9450	11390	9450	4234867	43739102880	00	0.00	N	2	810
88	20230828	9180	7730	9400	7630	1013710	8674269080	00	0.00	N	2	1450
89	20230821	7730	7250	8690	6870	1107190	8804283680	00	0.00	N	2	480
90	20230814	7250	7460	7510	6560	140612	1007199540	00	0.00	N	5	-260
91	20230807	7510	7490	7790	7300	251528	1886756500	00	0.00	N	2	20
92	20230731	7490	8390	8420	7400	359727	2830466610	00	0.00	N	5	-860
93	20230724	8350	8200	8410	7480	486915	3890230260	00	0.00	N	2	110
94	20230717	8240	8980	9280	8240	551176	4793780160	00	0.00	N	5	-800
95	20230710	9040	7670	9800	7570	1161313	10441588920	00	0.00	N	2	1290
96	20230703	7750	8210	9010	7740	665367	5683803520	00	0.00	N	5	-460
97	20230626	8210	7920	8400	7920	323406	2655228610	00	0.00	N	2	190
98	20230619	8020	8100	8430	7920	447917	3645711320	00	0.00	N	5	-160
99	20230612	8180	7760	8450	7560	877746	7093819520	00	0.00	N	2	390
100	20230605	7790	7700	7840	7250	361117	2720492950	00	0.00	N	2	80
101	20230530	7710	7850	7990	7220	642322	5006913380	00	0.00	N	2	10
102	20230522	7700	7550	7820	7160	865349	6515352860	00	0.00	N	2	390
103	20230515	7310	6530	7440	6210	561683	3954149080	00	0.00	N	2	780
104	20230508	6530	6470	6700	6450	133048	874604480	00	0.00	N	2	40
105	20230502	6490	6460	6670	6390	102942	669046780	00	0.00	N	2	90
106	20230424	6400	6610	6750	6340	321329	2090660830	00	0.00	N	5	-290
107	20230417	6690	7100	7210	6590	430566	2972313690	00	0.00	N	5	-410
108	20230410	7100	7150	7400	6820	720780	5116529440	00	0.00	N	5	-50
109	20230403	7150	7910	7910	6820	1330604	9562497770	00	0.00	N	5	-800
110	20230327	7950	6340	8190	6150	4791315	35512987130	00	0.00	N	2	1610
111	20230320	6340	5990	6390	5880	242367	1490833870	00	0.00	N	2	370
112	20230313	5970	5660	6080	5450	195683	1123315880	00	0.00	N	2	190
113	20230306	5780	6040	6250	5700	167023	997653710	00	0.00	N	5	-260
114	20230227	6040	5980	6180	5820	137323	825472220	00	0.00	N	3	0
115	20230220	6040	6420	6470	5960	259548	1598915920	00	0.00	N	5	-310
116	20230213	6350	6260	6540	6060	424664	2697494780	00	0.00	N	2	150
117	20230206	6200	6210	6450	6070	271084	1712490600	00	0.00	N	5	-20
118	20230130	6220	6030	6290	5900	204413	1257745570	00	0.00	N	2	70
119	20230125	6150	5980	6270	5970	126022	769511070	00	0.00	N	2	250
120	20230116	5900	6000	6070	5830	98605	583052610	00	0.00	N	5	-100
121	20230109	6000	5680	6150	5650	163759	966948430	00	0.00	N	2	330
122	20230102	5670	5130	5790	4900	353163	1914879250	00	0.00	N	2	460
123	20221226	5210	5260	5480	5070	130798	689286070	00	0.00	N	5	-140
124	20221219	5350	5900	5940	5280	198046	1101802190	00	0.00	N	5	-600
125	20221212	5950	5910	6280	5620	428580	2536210330	00	0.00	N	2	60
126	20221205	5890	6080	6180	5680	164912	978725800	00	0.00	N	5	-180
127	20221128	6070	6110	6190	5640	224832	1339399000	00	0.00	N	5	-40
128	20221121	6110	6050	6140	5680	274384	1623883170	00	0.00	N	2	60
129	20221114	6050	5520	6820	5500	3147708	20042013370	00	0.00	N	2	530
130	20221107	5520	5370	5660	5310	121686	663625100	00	0.00	N	2	200
131	20221031	5320	5170	5510	5050	126573	670929980	00	0.00	N	2	180
132	20221024	5140	4935	5340	4935	117149	602669640	00	0.00	N	2	255
133	20221017	4885	4855	5250	4700	127200	632903995	00	0.00	N	5	-20
134	20221011	4905	5170	5170	4430	119450	579308005	00	0.00	N	5	-365
135	20221004	5270	4940	5360	4925	122573	627593955	00	0.00	N	2	415
136	20220926	4855	5360	5430	4730	255983	1292471170	00	0.00	N	5	-645
137	20220919	5500	6180	6260	5450	330278	1924222820	00	0.00	N	5	-720
138	20220913	6220	6300	6640	6220	280777	1813014140	00	0.00	N	2	20
139	20220905	6200	6390	6440	6130	208126	1298998350	00	0.00	N	5	-260
140	20220829	6460	6890	7160	6370	795349	5408466340	00	0.00	N	5	-640
141	20220822	7100	6450	7390	5920	2049888	14201500120	00	0.00	N	2	620
142	20220816	6480	6550	6790	6130	309976	1996429890	00	0.00	N	5	-10
143	20220808	6490	6780	6780	6250	243369	1572829180	00	0.00	N	5	-290
144	20220801	6780	6720	6940	6470	290880	1942751980	00	0.00	N	2	50
145	20220725	6730	6550	6860	6310	190925	1262292690	00	0.00	N	2	180
146	20220718	6550	6140	6670	6140	347266	2221263780	00	0.00	N	2	460
147	20220711	6090	6230	6340	5870	229458	1390552280	00	0.00	N	5	-210
148	20220704	6300	5930	6400	5680	308130	1876700430	00	0.00	N	2	250
149	20220627	6050	6570	6760	5920	438949	2799094140	00	0.00	N	5	-430
150	20220620	6480	6930	6990	6000	808203	5117319030	00	0.00	N	5	-460
151	20220613	6940	7600	7600	6630	981603	6956614510	00	0.00	N	5	-820
152	20220607	7760	8440	8450	7680	544324	4348749300	00	0.00	N	5	-670
153	20220530	8430	8730	9040	8380	579993	5025061010	00	0.00	N	5	-240
154	20220523	8670	9400	9570	8560	815350	7303983610	00	0.00	N	5	-730
155	20220516	9400	12900	13150	9250	2412449	24874634990	00	0.00	N	5	-3150
156	20220509	12550	12350	12750	10950	464755	5552259400	00	0.00	N	2	100
157	20220502	12450	12150	12650	11950	230647	2843168750	00	0.00	N	2	100
158	20220425	12350	12100	13050	11550	734371	9005035300	00	0.00	N	3	0
159	20220418	12350	11800	12450	11150	521993	6161388600	00	0.00	N	2	750
160	20220411	11600	10350	11700	10300	470779	5229738550	00	0.00	N	2	1200
161	20220404	10400	10550	11000	10150	470772	4927883050	00	0.00	N	5	-350
162	20220328	10750	11050	11550	10600	580187	6384956200	00	0.00	N	5	-300
163	20220321	11050	10750	11200	10450	286995	3111687500	00	0.00	N	2	400
164	20220314	10650	10300	10800	9780	351269	3591431590	00	0.00	N	2	250
165	20220307	10400	10700	10900	10100	292837	3061123800	00	0.00	N	5	-650
166	20220228	11050	10650	11200	10450	355164	3822023700	00	0.00	N	2	400
167	20220221	10650	10750	11050	10200	488312	5201123300	00	0.00	N	5	-400
168	20220214	11050	10500	11150	9880	895602	9290224610	00	0.00	N	2	250
169	20220207	10800	13000	13100	10600	1669298	19326274450	00	0.00	N	5	-2200
170	20220203	13000	13650	13750	12600	366520	4788114850	00	0.00	N	5	-300
171	20220124	13300	12700	13950	12050	1281787	16857171350	00	0.00	N	2	450
172	20220117	12850	15000	15100	12350	1205963	16535272600	00	0.00	N	5	-2350
173	20220110	15200	12950	15650	12250	1696221	24240647900	00	0.00	N	2	2150
174	20220103	13050	14200	14450	12300	1053095	13870135450	00	0.00	N	5	-1050
175	20211227	14100	12900	14300	12450	816032	10836816600	00	0.00	N	2	1200
176	20211220	12900	12300	13450	11950	752473	9666643700	00	0.00	N	2	300
177	20211213	12600	13150	13400	12150	504824	6442443100	00	0.00	N	5	-550
178	20211206	13150	13200	14250	12650	1945285	26110988200	00	0.00	N	2	50
179	20211129	13100	10500	13500	10350	1565469	18930702950	00	0.00	N	2	2200
180	20211122	10900	11500	12600	10500	1136437	13133415050	00	0.00	N	5	-600
181	20211115	11500	7920	11950	7880	2515107	24644351360	00	0.00	N	2	3620
182	20211108	7880	7520	7990	7170	198124	1479049330	00	0.00	N	2	320
183	20211101	7560	8030	8140	7510	212593	1662771450	00	0.00	N	5	-550
184	20211025	8110	7700	8430	7500	218309	1754488500	00	0.00	N	2	500
185	20211018	7610	7830	8000	7550	130771	1013518000	00	0.00	N	5	-210
186	20211012	7820	7550	7850	7170	116170	869942450	00	0.00	N	2	270
187	20211005	7550	7600	7970	7170	271923	2034004560	00	0.00	N	5	-250
188	20210927	7800	8450	8670	7700	242490	1951356880	00	0.00	N	5	-650
189	20210923	8450	8860	8890	8300	114090	985700010	00	0.00	N	5	-530
190	20210913	8980	9350	9450	8700	233920	2101050990	00	0.00	N	5	-300
191	20210906	9280	9100	10200	8940	852088	8160448490	00	0.00	N	2	310
192	20210830	8970	8800	9180	8620	349095	3107442080	00	0.00	N	2	240
193	20210823	8730	8140	8950	7930	538958	4610819500	00	0.00	N	2	670
194	20210817	8060	9450	9670	8060	835010	7412448220	00	0.00	N	5	-1440
195	20210809	9500	9950	10900	9290	1531487	15631685770	00	0.00	N	5	-370
196	20210802	9870	7980	10150	7900	2820956	26317629140	00	0.00	N	2	1810
197	20210726	8060	8130	8670	8000	442307	3671659300	00	0.00	N	5	-60
198	20210719	8120	8570	8570	7590	628414	5010169340	00	0.00	N	5	-490
199	20210712	8610	7900	8900	7890	623916	5287874840	00	0.00	N	2	600