KissMeData/117730/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	11640	11500	12150	10980	1828554	21325736255	00	0.00	N	2	90
3	20250414	11550	10930	12440	10760	4338597	50679925330	00	0.00	N	2	860
4	20250407	10690	10310	10800	9610	2625689	26887745825	00	0.00	N	5	-140
5	20250331	10830	12350	12760	10360	5008072	58663543625	00	0.00	N	5	-1740
6	20250324	12570	13950	14200	12440	2546727	33805920205	00	0.00	N	5	-1370
7	20250317	13940	16060	17300	13320	8711738	135594512800	00	0.00	N	5	-1850
8	20250310	15790	9190	16190	9130	34278683	476182662940	00	0.00	N	2	6530
9	20250304	9260	9520	9850	9000	566848	5363363235	00	0.00	N	5	-660
10	20250224	9920	10780	11330	9450	993137	10526552920	00	0.00	N	5	-710
11	20250217	10630	10550	11590	10350	2120797	23450340560	00	0.00	N	2	20
12	20250210	10610	11000	12400	10210	4904306	56366314860	00	0.00	N	2	240
13	20250203	10370	10090	10800	9380	2182515	22542559490	00	0.00	N	2	280
14	20250131	10090	9800	10090	9420	445614	4365098210	00	0.00	N	2	270
15	20250120	9820	9600	11280	9350	4390793	45360757730	00	0.00	N	2	290
16	20250113	9530	8540	9680	8250	2419366	21798348700	00	0.00	N	2	950
17	20250106	8580	8750	9060	7860	1628333	13918736160	00	0.00	N	2	50
18	20241230	8530	7050	8980	6950	2331839	19913511830	00	0.00	N	2	1410
19	20241223	7120	7130	7640	7000	396314	2895271950	00	0.00	N	2	90
20	20241216	7030	7350	8000	6990	716560	5401851770	00	0.00	N	5	-450
21	20241209	7480	6700	7520	6240	796845	5506277800	00	0.00	N	2	510
22	20241202	6970	7830	7910	6700	835015	5974238640	00	0.00	N	5	-790
23	20241125	7760	7430	8240	7430	629529	4974350840	00	0.00	N	2	340
24	20241118	7420	7500	8000	7300	596892	4523154500	00	0.00	N	5	-80
25	20241111	7500	8080	8470	7000	1301014	10021979440	00	0.00	N	5	-540
26	20241104	8040	7200	8280	7120	944736	7249461590	00	0.00	N	2	820
27	20241028	7220	7130	7700	7000	434243	3188683960	00	0.00	N	2	100
28	20241021	7120	7610	7890	7050	432655	3178918230	00	0.00	N	5	-490
29	20241014	7610	8210	9000	7510	671379	5528606730	00	0.00	N	5	-600
30	20241007	8210	8570	8880	8130	312044	2671859110	00	0.00	N	5	-230
31	20240930	8440	8990	9150	8340	161094	1392792520	00	0.00	N	5	-400
32	20240923	8840	8490	9300	8200	498468	4344906950	00	0.00	N	2	350
33	20240919	8490	8370	8550	8070	127587	1063910640	00	0.00	N	2	120
34	20240909	8370	7680	8570	7610	356876	2884262970	00	0.00	N	2	420
35	20240902	7950	9380	9470	7950	425672	3700131990	00	0.00	N	5	-1300
36	20240826	9250	9500	9640	9020	245193	2278743970	00	0.00	N	5	-240
37	20240819	9490	9500	10060	9250	466024	4489287200	00	0.00	N	2	40
38	20240812	9450	8540	9550	8540	414245	3781956680	00	0.00	N	2	830
39	20240805	8620	9200	9340	7590	780994	6542477020	00	0.00	N	5	-790
40	20240729	9410	10120	10180	9400	546599	5363992900	00	0.00	N	5	-710
41	20240722	10120	11250	11280	10000	567424	5945814170	00	0.00	N	5	-1160
42	20240715	11280	12360	12400	11010	555064	6432317090	00	0.00	N	5	-1070
43	20240708	12350	11980	12900	11890	836458	10320895740	00	0.00	N	2	330
44	20240701	12020	13000	13090	11760	876030	10800419950	00	0.00	N	5	-980
45	20240624	13000	13900	15350	12430	3289210	45484904280	00	0.00	N	5	-920
46	20240617	13920	16020	17200	13880	2688955	41947623980	00	0.00	N	5	-1920
47	20240610	15840	14530	16570	14100	1426140	22242944390	00	0.00	N	2	1310
48	20240603	14530	13810	14640	13770	517134	7330424190	00	0.00	N	2	730
49	20240527	13800	14780	14960	13740	1060989	15142665570	00	0.00	N	5	-980
50	20240520	14780	15510	16900	14710	1815492	28471429070	00	0.00	N	5	-700
51	20240513	15480	17280	17340	15370	1303887	20711879320	00	0.00	N	5	-1780
52	20240507	17260	18000	18000	17090	702101	12314304570	00	0.00	N	5	-640
53	20240429	17900	17970	18470	17450	644439	11546600140	00	0.00	N	5	-10
54	20240422	17910	18020	18410	17360	478653	8649612500	00	0.00	N	5	-40
55	20240415	17950	19500	19510	17450	1357404	24733743650	00	0.00	N	5	-1990
56	20240408	19940	21350	21400	19670	797648	16207735340	00	0.00	N	5	-1210
57	20240401	21150	21650	22800	20450	2882024	62376267550	00	0.00	N	5	-650
58	20240325	21800	21600	21900	20000	2000553	41646465300	00	0.00	N	2	450
59	20240318	21350	21150	22500	20800	2241612	48765530150	00	0.00	N	2	50
60	20240311	21300	21550	22600	20950	3169862	69226015050	00	0.00	N	5	-300
61	20240304	21600	19510	22250	19510	4295495	90995987500	00	0.00	N	2	2100
62	20240226	19500	21200	21700	19350	1546790	31919856490	00	0.00	N	5	-1500
63	20240219	21000	19720	21500	19550	2799896	58364645700	00	0.00	N	2	1220
64	20240213	19780	19700	20800	19530	1316816	26500651420	00	0.00	N	2	90
65	20240205	19690	19800	20350	19220	1154836	22827448270	00	0.00	N	2	90
66	20240129	19600	19930	20350	18150	2431595	46728837750	00	0.00	N	5	-290
67	20240122	19890	23250	23500	19340	3352013	71934725640	00	0.00	N	5	-3110
68	20240115	23000	22550	24350	21100	10194088	234065045050	00	0.00	N	2	450
69	20240108	22550	20500	23700	19720	15505145	342899790420	00	0.00	N	2	1150
70	20240102	21400	18440	22800	16800	8210778	165428642540	00	0.00	N	2	3150
71	20231226	18250	18250	18370	17610	883843	15855656530	00	0.00	N	3	0
72	20231218	18250	19610	19670	18000	2119149	39784767610	00	0.00	N	5	-1220
73	20231211	19470	19880	20500	18930	1973827	38581083030	00	0.00	N	5	-60
74	20231204	19530	21600	21700	17030	3951053	75794899910	00	0.00	N	5	-2720
75	20231127	22250	21900	23550	20400	4180464	93260784200	00	0.00	N	2	400
76	20231120	21850	23550	24050	20950	3203468	71713633350	00	0.00	N	5	-1700
77	20231113	23550	21200	25400	19960	4104563	97011212710	00	0.00	N	2	2600
78	20231106	20950	22750	25000	20600	2690251	62382142000	00	0.00	N	5	-900
79	20231030	21850	17890	22550	17890	2054872	40692530720	00	0.00	N	2	3820
80	20231023	18030	19780	20500	17850	1324653	25330978390	00	0.00	N	5	-1740
81	20231016	19770	23300	23400	19400	1497067	32098340760	00	0.00	N	5	-4030
82	20231010	23800	23500	24800	22500	1106604	26153898400	00	0.00	N	2	100
83	20231004	23700	27200	27200	23000	1134734	27508909550	00	0.00	N	5	-3200
84	20230925	26900	26750	27550	25350	801986	21125801150	00	0.00	N	5	-100
85	20230918	27000	30000	30750	25850	2143962	59829908550	00	0.00	N	5	-3250
86	20230911	30250	36350	37150	29600	3880917	126216945100	00	0.00	N	5	-5600
87	20230904	35850	32600	39500	32500	8630473	311886424250	00	0.00	N	2	3650
88	20230828	32200	30500	37250	29650	8924608	302317918750	00	0.00	N	2	2200
89	20230821	30000	31750	32200	29500	3465251	106606841800	00	0.00	N	5	-1900
90	20230814	31900	28300	35600	28300	14542630	475325981300	00	0.00	N	2	3250
91	20230807	28650	28300	30300	26600	7407225	210897141800	00	0.00	N	2	50
92	20230731	28600	27050	29300	24100	13758484	375041711250	00	0.00	N	2	2500
93	20230724	26100	20100	26850	19670	15931602	382945994000	00	0.00	N	2	6160
94	20230717	19940	21150	21700	19200	3063600	61976496220	00	0.00	N	5	-960
95	20230710	20900	21600	21600	19420	3238506	65817301250	00	0.00	N	5	-700
96	20230703	21600	22400	22800	20300	4421663	95321315300	00	0.00	N	5	-850
97	20230626	22450	20300	24350	20200	13777114	307327138000	00	0.00	N	2	1550
98	20230619	20900	15970	21750	15950	17864746	340395761540	00	0.00	N	2	5120
99	20230612	15780	17490	17600	14790	3209422	51084225200	00	0.00	N	5	-1430
100	20230605	17210	18000	18000	16740	2101890	36135404230	00	0.00	N	5	-690
101	20230530	17900	17410	19050	17120	6381274	115910605470	00	0.00	N	2	450
102	20230522	17450	16070	19330	15890	15721512	278961047240	00	0.00	N	2	1120
103	20230515	16330	14810	16650	14260	6596599	102471814840	00	0.00	N	2	2030
104	20230508	14300	15200	15600	13560	3444959	49883847950	00	0.00	N	5	-700
105	20230502	15000	15050	17160	14730	4962402	80621806400	00	0.00	N	3	0
106	20230424	15000	13730	17290	12640	9812347	148400512000	00	0.00	N	2	580
107	20230417	14420	16120	17990	14180	14061934	230374774420	00	0.00	N	5	-1240
108	20230410	15660	9790	17500	9070	41243368	601022986530	00	0.00	N	2	6040
109	20230403	9620	9790	9940	8850	3170543	30154908200	00	0.00	N	5	-170
110	20230327	9790	9990	11000	9500	5037657	51045155820	00	0.00	N	5	-300
111	20230320	10090	9260	10170	8580	7867492	74085983130	00	0.00	N	2	890
112	20230313	9200	8080	9600	7550	7979312	71789869780	00	0.00	N	2	1000
113	20230306	8200	9050	9230	8100	3388184	29556519420	00	0.00	N	5	-800
114	20230227	9000	8320	9050	8130	8594058	74703464810	00	0.00	N	2	690
115	20230220	8310	7380	8990	7170	9900418	83782411500	00	0.00	N	2	1020
116	20230213	7290	7680	8160	7140	1396337	10658400250	00	0.00	N	5	-390
117	20230206	7680	7800	7900	7530	1211303	9301468100	00	0.00	N	5	-160
118	20230130	7840	7810	8300	7450	4026675	31980207420	00	0.00	N	2	130
119	20230125	7710	7350	8510	7280	4590970	36419541500	00	0.00	N	2	380
120	20230116	7330	6820	7630	6700	2099671	15051293650	00	0.00	N	2	600
121	20230109	6730	6500	7000	6400	1510028	10138575440	00	0.00	N	2	460
122	20230102	6270	6000	6490	5860	527162	3253900370	00	0.00	N	2	270
123	20221226	6000	6120	6130	5850	178607	1070775050	00	0.00	N	5	-150
124	20221219	6150	6270	6460	5930	407203	2521213860	00	0.00	N	5	-100
125	20221212	6250	6240	6560	6200	250645	1590420280	00	0.00	N	2	20
126	20221205	6230	6580	6780	6210	518438	3389642760	00	0.00	N	5	-270
127	20221128	6500	6360	6540	6160	429512	2733613830	00	0.00	N	2	140
128	20221121	6360	6430	6490	6090	383613	2423771860	00	0.00	N	5	-60
129	20221114	6420	6300	6640	6160	699561	4469790190	00	0.00	N	2	110
130	20221107	6310	5970	6690	5910	711298	4448515990	00	0.00	N	2	350
131	20221031	5960	5850	6100	5740	361667	2147091830	00	0.00	N	2	140
132	20221024	5820	6010	6040	5620	360634	2117439480	00	0.00	N	5	-40
133	20221017	5860	5900	6280	5530	573022	3436534230	00	0.00	N	5	-160
134	20221011	6020	6780	6780	5840	737491	4600868290	00	0.00	N	5	-990
135	20221004	7010	6700	7170	6610	752152	5214664850	00	0.00	N	2	490
136	20220926	6520	7750	7770	6420	2657148	18773917320	00	0.00	N	5	-1360
137	20220919	7880	8190	8400	7680	2886946	23349153030	00	0.00	N	5	-170
138	20220913	8050	7310	8370	7180	2386438	19023381880	00	0.00	N	2	890
139	20220905	7160	7690	7730	7040	683953	4986580560	00	0.00	N	5	-530
140	20220829	7690	7940	8160	7670	886514	6976128980	00	0.00	N	5	-590
141	20220822	8280	7950	8430	7620	1299993	10533774790	00	0.00	N	2	180
142	20220816	8100	8270	8470	8100	1420981	11798174740	00	0.00	N	5	-130
143	20220808	8230	8270	8570	7890	3642903	30044833950	00	0.00	N	2	290
144	20220801	7940	7450	8480	7350	6235664	50121565260	00	0.00	N	2	580
145	20220725	7360	7080	7400	7010	733443	5298902080	00	0.00	N	2	190
146	20220718	7170	7030	7320	6930	1224301	8766365900	00	0.00	N	2	200
147	20220711	6970	7130	7350	6780	1299339	9175493400	00	0.00	N	5	-120
148	20220704	7090	6760	7490	6480	1456942	10251423670	00	0.00	N	2	330
149	20220627	6760	6950	7380	6710	1037741	7312549760	00	0.00	N	2	10
150	20220620	6750	8050	8070	6400	2201001	15724052430	00	0.00	N	5	-1210
151	20220613	7960	8560	8890	7830	5659946	48058131970	00	0.00	N	5	-820
152	20220607	8780	8060	9980	7970	29619024	276033067400	00	0.00	N	2	800
153	20220530	7980	8000	8230	7870	645237	5210819790	00	0.00	N	2	140
154	20220523	7840	8160	9000	7800	2547255	21160768740	00	0.00	N	5	-180
155	20220516	8020	7340	8360	7320	2139984	16967882990	00	0.00	N	2	730
156	20220509	7290	8020	8070	7030	948879	7023890470	00	0.00	N	5	-770
157	20220502	8060	8010	8980	7980	1795188	15146158910	00	0.00	N	5	-190
158	20220425	8250	8350	8790	8090	1662967	13970176780	00	0.00	N	5	-270
159	20220418	8520	8620	9100	8460	2095521	18375612570	00	0.00	N	5	-180
160	20220411	8700	8630	9800	8140	5794904	52862377180	00	0.00	N	2	90
161	20220404	8610	9060	9180	8500	1358633	12048372920	00	0.00	N	5	-400
162	20220328	9010	9700	10100	8960	4973436	47826058330	00	0.00	N	5	-670
163	20220321	9680	9680	9880	9220	7482564	71572111790	00	0.00	N	2	180
164	20220314	9500	9370	10300	9070	12391226	118885798630	00	0.00	N	2	190
165	20220307	9310	9050	9470	8470	5651341	51514974280	00	0.00	N	2	230
166	20220228	9080	8880	9820	8810	10380324	96549985980	00	0.00	N	2	50
167	20220221	9030	7220	9970	7070	29692633	270397746270	00	0.00	N	2	1700
168	20220214	7330	7300	7450	6960	1295492	9323763410	00	0.00	N	5	-70
169	20220207	7400	8500	9000	7380	3866179	32199059890	00	0.00	N	5	-1160
170	20220203	8560	8130	9070	8040	6882055	59598019960	00	0.00	N	2	450
171	20220124	8110	7320	9330	6700	21001021	173470783600	00	0.00	N	2	670
172	20220117	7440	8400	8400	7300	1404616	10792715930	00	0.00	N	5	-960
173	20220110	8400	8700	9070	8200	2047827	17463417840	00	0.00	N	5	-450
174	20220103	8850	9580	10350	8110	9818837	93528421840	00	0.00	N	5	-700
175	20211227	9550	10100	10750	9250	10588640	106317591860	00	0.00	N	5	-210
176	20211220	9760	9530	9960	8750	15073978	142083577770	00	0.00	N	2	410
177	20211213	9350	7850	10400	7850	19214914	177962593340	00	0.00	N	2	1810
178	20211206	7540	7880	8150	7540	529790	4130131960	00	0.00	N	5	-360
179	20211129	7900	7130	8100	6700	1080208	8133106660	00	0.00	N	2	400
180	20211122	7500	8580	8690	7460	804564	6436636520	00	0.00	N	5	-1080
181	20211115	8580	6850	8630	6850	2839093	22778042920	00	0.00	N	2	1660
182	20211108	6920	6800	7050	6410	366248	2455130360	00	0.00	N	2	20
183	20211101	6900	7300	7550	6810	484430	3498826030	00	0.00	N	5	-300
184	20211025	7200	6570	7510	6450	814901	5770206470	00	0.00	N	2	630
185	20211018	6570	6580	6680	6430	365129	2386751550	00	0.00	N	5	-10
186	20211012	6580	6510	6610	6190	393830	2510596970	00	0.00	N	2	10
187	20211005	6570	6830	6900	6410	453242	3003356150	00	0.00	N	5	-430
188	20210927	7000	7280	8050	6720	1325631	9785899540	00	0.00	N	5	-240
189	20210923	7240	7460	7540	7200	173191	1274137320	00	0.00	N	5	-330
190	20210913	7570	7640	7750	7360	426780	3210879430	00	0.00	N	5	-60
191	20210906	7630	8010	8070	7550	363253	2838976340	00	0.00	N	5	-410
192	20210830	8040	8090	8240	7870	354510	2836236930	00	0.00	N	2	160
193	20210823	7880	7610	7960	7470	328127	2549391880	00	0.00	N	2	280
194	20210817	7600	8510	8510	7450	764705	6100424910	00	0.00	N	5	-900
195	20210809	8500	8910	9270	8300	1203169	10719438260	00	0.00	N	5	-470
196	20210802	8970	8530	9200	8350	1090231	9699084450	00	0.00	N	2	420
197	20210726	8550	8970	8970	8530	468646	4102780180	00	0.00	N	5	-440
198	20210719	8990	9120	9290	8850	646104	5822092450	00	0.00	N	5	-180
199	20210712	9170	8420	10500	8410	3042637	28132540660	00	0.00	N	2	760