KissMeData/110990/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	13600	13620	14000	13000	414190	5580319715	00	0.00	N	5	-100
3	20250414	13700	13730	14400	13070	165760	2274078055	00	0.00	N	2	370
4	20250407	13330	13150	13520	12000	222848	2854725155	00	0.00	N	5	-280
5	20250331	13610	15310	15580	13170	335122	4908025750	00	0.00	N	5	-2080
6	20250324	15690	15550	16640	15100	619735	9870414715	00	0.00	N	2	140
7	20250317	15550	14850	15870	14310	444528	6693700760	00	0.00	N	2	840
8	20250310	14710	14010	15280	13110	527463	7470740375	00	0.00	N	2	770
9	20250304	13940	14400	15190	13720	363063	5195632325	00	0.00	N	5	-750
10	20250224	14690	16990	16990	14400	597885	9409211380	00	0.00	N	5	-2520
11	20250217	17210	17680	18400	16760	701517	12352375000	00	0.00	N	5	-470
12	20250210	17680	16550	19000	15980	1338120	23672218290	00	0.00	N	2	750
13	20250203	16930	16600	17300	15000	557564	9097482570	00	0.00	N	5	-230
14	20250131	17160	16900	18250	16530	254755	4418698160	00	0.00	N	5	-1060
15	20250120	18220	16500	19470	15340	1828581	33077799280	00	0.00	N	2	1610
16	20250113	16610	13420	16790	13150	1369785	20353117010	00	0.00	N	2	3190
17	20250106	13420	13500	13950	12840	464680	6247449680	00	0.00	N	2	30
18	20241230	13390	12820	13690	12340	180631	2342276890	00	0.00	N	2	640
19	20241223	12750	12630	13380	12630	214867	2777205280	00	0.00	N	2	270
20	20241216	12480	12280	13150	12010	331055	4219650060	00	0.00	N	2	200
21	20241209	12280	10410	12470	10010	338167	3824879390	00	0.00	N	2	1460
22	20241202	10820	9860	11700	9850	771873	8431854570	00	0.00	N	2	970
23	20241125	9850	10850	10930	9700	487741	4982565320	00	0.00	N	5	-770
24	20241118	10620	11350	11440	10450	354068	3825043440	00	0.00	N	5	-680
25	20241111	11300	13400	13490	10820	555016	6490698920	00	0.00	N	5	-2100
26	20241104	13400	13760	14530	13180	338125	4678982450	00	0.00	N	5	-370
27	20241028	13770	13700	14550	13640	358028	5066019680	00	0.00	N	5	-50
28	20241021	13820	13010	14100	12960	478279	6478778460	00	0.00	N	2	810
29	20241014	13010	14440	14850	12920	885811	12300624750	00	0.00	N	5	-1240
30	20241007	14250	15670	16310	14120	861974	12913035470	00	0.00	N	5	-1360
31	20240930	15610	15560	15880	14650	250225	3830732890	00	0.00	N	3	0
32	20240923	15610	14270	16910	14150	1485005	23733584510	00	0.00	N	2	1470
33	20240919	14140	14900	14950	14100	145555	2102147660	00	0.00	N	5	-730
34	20240909	14870	13050	16210	12940	718461	10817533690	00	0.00	N	2	1420
35	20240902	13450	15970	15970	13290	464941	6684153330	00	0.00	N	5	-2370
36	20240826	15820	17400	17540	15560	542797	8831852140	00	0.00	N	5	-1550
37	20240819	17370	18360	18480	16900	515147	9130828180	00	0.00	N	5	-1000
38	20240812	18370	16460	19160	16430	578839	10383817660	00	0.00	N	2	1860
39	20240805	16510	16500	17250	13700	888232	14049253460	00	0.00	N	5	-540
40	20240729	17050	18730	19780	16850	691413	12515914630	00	0.00	N	5	-1680
41	20240722	18730	21400	21800	18340	723290	14068267650	00	0.00	N	5	-2720
42	20240715	21450	22600	22800	19600	973616	20912332700	00	0.00	N	5	-1100
43	20240708	22550	24400	24750	22200	888443	20958299950	00	0.00	N	5	-1750
44	20240701	24300	25300	26600	23650	2261536	56207011550	00	0.00	N	5	-550
45	20240624	24850	25500	27200	23550	1829190	46828639050	00	0.00	N	5	-1200
46	20240617	26050	23150	27400	23100	3017856	78416064200	00	0.00	N	2	3200
47	20240610	22850	23750	26400	22550	1845374	44614147550	00	0.00	N	5	-900
48	20240603	23750	22500	23950	21600	1128729	25617154150	00	0.00	N	2	1300
49	20240527	22450	24100	26000	22250	1483427	35792635850	00	0.00	N	5	-1800
50	20240520	24250	27700	28400	24200	2333445	61770445150	00	0.00	N	5	-3500
51	20240513	27750	25600	29500	24300	3572904	98051971400	00	0.00	N	2	2400
52	20240507	25350	29000	29350	25000	1884292	50732149300	00	0.00	N	5	-3000
53	20240429	28350	31800	32050	27900	2960295	88108435800	00	0.00	N	5	-2600
54	20240422	30950	28200	32350	26550	12954919	381993337550	00	0.00	N	2	1800
55	20240415	29150	21150	30950	21000	14091163	394672733750	00	0.00	N	2	7750
56	20240408	21400	18290	21750	17600	2986772	60573940000	00	0.00	N	2	3370
57	20240401	18030	19400	20150	16750	2978597	54390975000	00	0.00	N	5	-870
58	20240325	18900	19260	21250	18210	2859639	54974878820	00	0.00	N	5	-360
59	20240318	19260	21150	21700	19220	1521306	30932700150	00	0.00	N	5	-2240
60	20240311	21500	20250	21900	19360	1647795	33919576090	00	0.00	N	2	650
61	20240304	20850	23800	25300	20700	2472201	56062756300	00	0.00	N	5	-2350
62	20240226	23200	21300	24350	21000	1382294	31281515100	00	0.00	N	2	1850
63	20240219	21350	22300	23850	21250	1678756	37816284250	00	0.00	N	5	-1150
64	20240213	22500	23250	25400	22100	2774676	65255727250	00	0.00	N	2	50
65	20240205	22450	20000	22950	19090	2108428	44933496370	00	0.00	N	2	2450
66	20240129	20000	19170	20800	18070	1716600	33208288980	00	0.00	N	2	830
67	20240122	19170	21600	22900	19170	1985377	41903444430	00	0.00	N	5	-1780
68	20240115	20950	20300	21550	18030	1485059	29606567660	00	0.00	N	2	600
69	20240108	20350	20500	22500	19860	2021830	42964613390	00	0.00	N	5	-250
70	20240102	20600	18400	22150	17640	3373765	69310685750	00	0.00	N	2	2200
71	20231226	18400	18930	19230	17500	909061	16702007040	00	0.00	N	5	-550
72	20231218	18950	19100	20700	18750	1220716	24024795450	00	0.00	N	5	-60
73	20231211	19010	19410	20500	18580	1112388	21525896100	00	0.00	N	5	-370
74	20231204	19380	21150	21800	18030	2403826	46915917000	00	0.00	N	5	-2070
75	20231127	21450	20800	21600	18820	3124611	62035018240	00	0.00	N	2	850
76	20231120	20600	22600	22900	20250	2301123	49868000650	00	0.00	N	5	-2200
77	20231113	22800	19460	24350	17990	4398330	95618839960	00	0.00	N	2	2810
78	20231106	19990	20300	22250	19390	3842348	79082449270	00	0.00	N	5	-210
79	20231030	20200	16560	21150	14600	5963706	106931411780	00	0.00	N	2	3300
80	20231023	16900	16640	19290	15740	3874221	67470981140	00	0.00	N	2	260
81	20231016	16640	17150	19450	16230	4702803	84517949920	00	0.00	N	5	-1050
82	20231010	17690	12830	18700	12020	8930401	140465637730	00	0.00	N	2	4950
83	20231004	12740	11950	12750	11210	788712	9584348200	00	0.00	N	2	640
84	20230925	12100	11540	12100	11300	401460	4697162170	00	0.00	N	2	560
85	20230918	11540	12540	13850	11300	2326615	30057978950	00	0.00	N	5	-990
86	20230911	12530	12040	12810	11210	997789	12028374470	00	0.00	N	2	530
87	20230904	12000	12940	13330	11810	1287163	16211671490	00	0.00	N	5	-740
88	20230828	12740	10200	13040	10040	1720285	20246737190	00	0.00	N	2	2610
89	20230821	10130	10150	10930	9980	587866	6113843360	00	0.00	N	5	-160
90	20230814	10290	10980	11150	9940	721835	7577382620	00	0.00	N	5	-740
91	20230807	11030	12840	13410	10420	2707001	32316386180	00	0.00	N	5	-1940
92	20230731	12970	10500	13600	10180	5419123	65263661490	00	0.00	N	2	2590
93	20230724	10380	10000	10900	9470	871441	8831905080	00	0.00	N	2	480
94	20230717	9900	9600	10370	9360	708054	7047586510	00	0.00	N	2	400
95	20230710	9500	8540	9500	8380	284955	2584662070	00	0.00	N	2	960
96	20230703	8540	9700	9950	8330	487607	4450244090	00	0.00	N	5	-1230
97	20230626	9770	9850	10030	9150	812727	7811659830	00	0.00	N	5	-160
98	20230619	9930	8600	10250	8190	1773325	16780975880	00	0.00	N	2	1430
99	20230612	8500	8150	8690	8040	332331	2784527390	00	0.00	N	2	450
100	20230605	8050	8200	8260	7560	182380	1458752620	00	0.00	N	5	-170
101	20230530	8220	8020	8270	7500	175049	1400193970	00	0.00	N	2	200
102	20230522	8020	8000	8150	7780	121674	965652250	00	0.00	N	2	50
103	20230515	7970	7390	8030	7210	235289	1771678710	00	0.00	N	2	590
104	20230508	7380	7800	7860	7250	211628	1594217740	00	0.00	N	5	-420
105	20230502	7800	7930	8100	7560	155915	1220944460	00	0.00	N	5	-130
106	20230424	7930	9430	9430	7870	536836	4511669180	00	0.00	N	5	-1560
107	20230417	9490	8690	10020	8500	831355	7792238170	00	0.00	N	2	800
108	20230410	8690	8400	8700	8100	377324	3195357680	00	0.00	N	2	310
109	20230403	8380	8330	8540	8130	315052	2619152260	00	0.00	N	2	230
110	20230327	8150	7680	8480	7410	466028	3752396030	00	0.00	N	2	600
111	20230320	7550	7890	8080	7230	495190	3784909820	00	0.00	N	5	-420
112	20230313	7970	7570	8010	7200	284820	2162024970	00	0.00	N	2	400
113	20230306	7570	7650	8100	7310	375852	2926778830	00	0.00	N	5	-60
114	20230227	7630	7170	8250	7140	687068	5320006050	00	0.00	N	2	340
115	20230220	7290	7300	7430	6810	231345	1648982290	00	0.00	N	5	-10
116	20230213	7300	6300	7500	6110	1671782	11770707730	00	0.00	N	2	1020
117	20230206	6280	6300	6390	6100	124643	779693410	00	0.00	N	5	-20
118	20230130	6300	6050	6500	5950	185471	1139847780	00	0.00	N	2	290
119	20230125	6010	5970	6130	5970	65640	395271010	00	0.00	N	2	60
120	20230116	5950	6140	6140	5860	85951	512633050	00	0.00	N	5	-190
121	20230109	6140	5840	6710	5810	822347	5106960930	00	0.00	N	2	300
122	20230102	5840	5350	5850	5100	173132	944476020	00	0.00	N	2	490
123	20221226	5350	5540	5550	5240	77370	419691470	00	0.00	N	5	-190
124	20221219	5540	5850	6410	5470	715045	4258423940	00	0.00	N	5	-320
125	20221212	5860	5950	5990	5800	51635	303281500	00	0.00	N	5	-90
126	20221205	5950	5940	6020	5810	81626	482528610	00	0.00	N	2	20
127	20221128	5930	5970	6040	5710	96216	562610830	00	0.00	N	2	40
128	20221121	5890	6000	6080	5820	86311	511580920	00	0.00	N	5	-190
129	20221114	6080	6100	6190	5950	190398	1156268910	00	0.00	N	5	-20
130	20221107	6100	5830	6500	5720	728072	4443800810	00	0.00	N	2	230
131	20221031	5870	5680	5990	5590	61247	350922360	00	0.00	N	2	190
132	20221024	5680	5890	6030	5630	114326	664534360	00	0.00	N	5	-210
133	20221017	5890	5930	6080	5710	166520	977100070	00	0.00	N	5	-40
134	20221011	5930	6160	6180	5680	74710	436441280	00	0.00	N	5	-250
135	20221004	6180	6000	6580	6000	65228	399014110	00	0.00	N	2	230
136	20220926	5950	6770	6770	5830	176821	1081730960	00	0.00	N	5	-820
137	20220919	6770	7560	7650	6620	80390	569133110	00	0.00	N	5	-850
138	20220913	7620	7870	8220	7550	94885	740559320	00	0.00	N	5	-190
139	20220905	7810	7750	7930	7440	101491	778712740	00	0.00	N	2	60
140	20220829	7750	7500	8100	7410	263395	2041244570	00	0.00	N	2	20
141	20220822	7730	7280	7790	7000	216685	1614853710	00	0.00	N	2	450
142	20220816	7280	6900	7700	6850	378581	2765330770	00	0.00	N	2	380
143	20220808	6900	6980	8500	6790	1144024	8585394370	00	0.00	N	2	110
144	20220801	6790	7210	7340	6640	112364	773091950	00	0.00	N	5	-410
145	20220725	7200	7100	7360	6930	56750	403397420	00	0.00	N	2	90
146	20220718	7110	7300	8150	7000	259245	1991890210	00	0.00	N	5	-190
147	20220711	7300	7180	7350	7000	84409	605277440	00	0.00	N	2	130
148	20220704	7170	6500	7310	6390	79097	542001740	00	0.00	N	2	600
149	20220627	6570	6300	6860	6240	83864	552193230	00	0.00	N	2	360
150	20220620	6210	6510	6900	5860	190478	1177647990	00	0.00	N	5	-360
151	20220613	6570	7530	7530	6410	151286	1026493640	00	0.00	N	5	-960
152	20220607	7530	8000	8050	7500	84727	651295200	00	0.00	N	5	-470
153	20220530	8000	7840	8180	7840	79354	632883650	00	0.00	N	5	-70
154	20220523	8070	8250	8570	8070	101478	833173410	00	0.00	N	5	-180
155	20220516	8250	8650	8710	8150	101404	849112940	00	0.00	N	5	-400
156	20220509	8650	8710	8950	8180	130908	1128608380	00	0.00	N	5	-120
157	20220502	8770	8730	9030	8610	57614	508092150	00	0.00	N	5	-50
158	20220425	8820	8950	9170	8500	76107	672017530	00	0.00	N	5	-230
159	20220418	9050	8880	9170	8770	130048	1169975350	00	0.00	N	2	170
160	20220411	8880	8740	8950	8540	119111	1029646460	00	0.00	N	2	140
161	20220404	8740	9330	9330	8600	135244	1204634720	00	0.00	N	5	-590
162	20220328	9330	9300	9430	9070	78512	728943500	00	0.00	N	2	130
163	20220321	9200	9180	9280	8780	65031	591462620	00	0.00	N	2	220
164	20220314	8980	8770	9180	8500	90682	794696500	00	0.00	N	2	30
165	20220307	8950	8960	9070	8590	52463	461627140	00	0.00	N	5	-90
166	20220228	9040	8350	9670	8350	191347	1714571900	00	0.00	N	2	690
167	20220221	8350	8780	8900	8150	203592	1735146490	00	0.00	N	5	-530
168	20220214	8880	8730	8970	8170	185686	1580329400	00	0.00	N	2	30
169	20220207	8850	9580	9690	8810	124723	1138400070	00	0.00	N	5	-730
170	20220203	9580	9010	10100	9010	69584	656112630	00	0.00	N	2	580
171	20220124	9000	9740	9820	8550	269953	2440387110	00	0.00	N	5	-740
172	20220117	9740	9910	10100	9440	185859	1808280770	00	0.00	N	5	-170
173	20220110	9910	10050	10100	9640	159967	1579168570	00	0.00	N	5	-90
174	20220103	10000	9340	10350	9340	520844	5189643280	00	0.00	N	2	640
175	20211227	9360	8750	10250	8250	574462	5422543890	00	0.00	N	2	610
176	20211220	8750	8930	8930	8370	178114	1528190500	00	0.00	N	5	-210
177	20211213	8960	9670	9760	8900	182091	1665104180	00	0.00	N	5	-400
178	20211206	9360	9750	9940	9310	171489	1630822220	00	0.00	N	5	-400
179	20211129	9760	9600	10000	9230	186391	1793950570	00	0.00	N	5	-110
180	20211122	9870	10400	10650	9410	266295	2733591760	00	0.00	N	5	-430
181	20211115	10300	10000	10450	9980	205574	2086385640	00	0.00	N	2	300
182	20211108	10000	10050	10150	9650	159058	1575656710	00	0.00	N	3	0
183	20211101	10000	10250	10300	9910	180714	1815435590	00	0.00	N	5	-200
184	20211025	10200	10150	10450	9930	221964	2258600800	00	0.00	N	5	-100
185	20211018	10300	9920	11700	9840	885748	9533397360	00	0.00	N	2	370
186	20211012	9930	9620	10050	9490	74511	728698340	00	0.00	N	2	160
187	20211005	9770	9980	10100	9200	177811	1726305860	00	0.00	N	5	-210
188	20210927	9980	10100	10500	9690	232042	2323847130	00	0.00	N	5	-170
189	20210923	10150	10200	10400	9980	101867	1032046200	00	0.00	N	5	-50
190	20210913	10200	10200	10550	9940	224353	2292261370	00	0.00	N	3	0
191	20210906	10200	10550	10700	9900	209234	2141022360	00	0.00	N	5	-400
192	20210830	10600	10800	11000	10400	226764	2423700600	00	0.00	N	5	-250
193	20210823	10850	9330	12000	9300	1272741	14227812950	00	0.00	N	2	1530
194	20210817	9320	10700	10850	9290	686209	6876355130	00	0.00	N	5	-1630
195	20210809	10950	11550	12550	10750	620576	7250714200	00	0.00	N	5	-650
196	20210802	11600	11600	11950	11300	250686	2904124450	00	0.00	N	2	50
197	20210726	11550	12700	12950	11500	455084	5513043550	00	0.00	N	5	-1150
198	20210719	12700	12100	13200	11600	1677592	21241589600	00	0.00	N	2	600
199	20210712	12100	11100	13550	11000	4349935	53524541800	00	0.00	N	2	1650