KissMeData/156100/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	6840	6400	6870	6360	144489	953288235	00	0.00	N	2	390
3	20250414	6450	6300	6740	6270	98574	627962540	00	0.00	N	2	150
4	20250407	6300	6160	6370	5800	232265	1406661845	00	0.00	N	2	60
5	20250331	6240	6230	6950	6050	148362	934999595	00	0.00	N	5	-70
6	20250324	6310	6510	6770	6290	136818	888023800	00	0.00	N	5	-190
7	20250317	6500	6780	6920	6500	173527	1158688095	00	0.00	N	5	-160
8	20250310	6660	6550	6950	6550	123136	824219525	00	0.00	N	5	-80
9	20250304	6740	7030	7730	6680	391451	2751452935	00	0.00	N	2	20
10	20250224	6720	7130	7280	6720	178160	1244785170	00	0.00	N	5	-470
11	20250217	7190	7100	7670	6910	252424	1807281960	00	0.00	N	2	90
12	20250210	7100	7150	7170	6890	171481	1200998510	00	0.00	N	5	-20
13	20250203	7120	7050	7450	6900	161759	1156084370	00	0.00	N	5	-40
14	20250131	7160	7480	7600	7160	33208	242906550	00	0.00	N	5	-340
15	20250120	7500	7290	7620	7160	161320	1192289120	00	0.00	N	2	210
16	20250113	7290	7100	7430	6930	260855	1874276680	00	0.00	N	2	190
17	20250106	7100	6900	7130	6750	151236	1052567110	00	0.00	N	2	250
18	20241230	6850	6500	7140	6500	115900	794934900	00	0.00	N	2	330
19	20241223	6520	6670	6850	6520	70658	472090700	00	0.00	N	5	-160
20	20241216	6680	7090	7090	6630	121744	840939930	00	0.00	N	5	-320
21	20241209	7000	6320	7080	5930	234262	1517850240	00	0.00	N	2	500
22	20241202	6500	6500	6650	6220	147689	947075640	00	0.00	N	2	50
23	20241125	6450	6610	6850	6350	196750	1299492300	00	0.00	N	5	-160
24	20241118	6610	7100	7100	6550	154604	1035980070	00	0.00	N	5	-260
25	20241111	6870	7340	7440	6500	341033	2350779950	00	0.00	N	5	-470
26	20241104	7340	7800	7900	7100	610516	4595123490	00	0.00	N	5	-210
27	20241028	7550	7390	8370	7020	1926267	14788399680	00	0.00	N	2	160
28	20241021	7390	6600	8580	6300	5530148	44605597040	00	0.00	N	2	790
29	20241014	6600	6600	7000	6420	126336	839175510	00	0.00	N	2	40
30	20241007	6560	7030	7080	6330	109221	729062300	00	0.00	N	5	-470
31	20240930	7030	7280	7330	6750	70457	492991410	00	0.00	N	5	-180
32	20240923	7210	6860	7330	6660	167293	1182390450	00	0.00	N	2	360
33	20240919	6850	6750	6880	6360	107534	714558420	00	0.00	N	2	200
34	20240909	6650	6110	6820	6090	139722	912828080	00	0.00	N	2	440
35	20240902	6210	7490	7490	5990	723450	4704384200	00	0.00	N	5	-1170
36	20240826	7380	7590	7790	7230	198818	1481806300	00	0.00	N	5	-210
37	20240819	7590	8050	8050	7560	280849	2188152190	00	0.00	N	5	-420
38	20240812	8010	8390	8450	7890	208052	1687285790	00	0.00	N	5	-380
39	20240805	8390	8320	8500	7200	304732	2429931400	00	0.00	N	2	70
40	20240729	8320	8840	9170	8280	267556	2324855600	00	0.00	N	5	-490
41	20240722	8810	9150	9270	8580	231483	2060621020	00	0.00	N	5	-250
42	20240715	9060	9300	9440	8950	165502	1524460860	00	0.00	N	5	-240
43	20240708	9300	9150	9700	9150	350877	3314796230	00	0.00	N	2	150
44	20240701	9150	9250	9290	8800	203878	1843584250	00	0.00	N	5	-100
45	20240624	9250	8960	9310	8560	338081	3019402140	00	0.00	N	2	290
46	20240617	8960	9060	9190	8600	306982	2736295870	00	0.00	N	5	-100
47	20240610	9060	9790	9860	8990	367076	3420071130	00	0.00	N	5	-740
48	20240603	9800	10170	10330	9590	357719	3547160530	00	0.00	N	5	-180
49	20240527	9980	9590	10400	9170	638726	6364310770	00	0.00	N	2	690
50	20240520	9290	9580	9880	9120	369730	3537364370	00	0.00	N	5	-410
51	20240513	9700	9280	9890	8700	576997	5382350780	00	0.00	N	2	250
52	20240507	9450	9110	9650	8090	971503	8627967130	00	0.00	N	2	340
53	20240429	9110	8820	9180	8390	278816	2468504740	00	0.00	N	2	360
54	20240422	8750	8640	8910	8400	228592	1974918460	00	0.00	N	2	110
55	20240415	8640	7900	9280	7850	598384	5278797680	00	0.00	N	2	540
56	20240408	8100	8450	8520	7840	112993	922718030	00	0.00	N	5	-480
57	20240401	8580	8500	8700	8060	194971	1644451590	00	0.00	N	2	80
58	20240325	8500	8510	9010	8240	302397	2595858250	00	0.00	N	5	-90
59	20240318	8590	8440	8720	8310	255117	2167077970	00	0.00	N	2	170
60	20240311	8420	7610	8510	7410	403516	3203759840	00	0.00	N	2	820
61	20240304	7600	7400	7700	7110	299434	2201223150	00	0.00	N	2	200
62	20240226	7400	7770	7800	7270	254794	1910787130	00	0.00	N	5	-280
63	20240219	7680	8000	8210	7570	342092	2677573690	00	0.00	N	5	-420
64	20240213	8100	8040	8450	7740	174862	1417669510	00	0.00	N	2	60
65	20240205	8040	8630	8630	7800	327052	2642885520	00	0.00	N	5	-600
66	20240129	8640	8930	9180	8530	262199	2314900470	00	0.00	N	5	-200
67	20240122	8840	8670	9130	8300	396288	3446301200	00	0.00	N	2	100
68	20240115	8740	9330	9390	8400	557068	4904544540	00	0.00	N	5	-660
69	20240108	9400	10000	10230	9070	753826	7187863500	00	0.00	N	5	-600
70	20240102	10000	10150	10640	9880	743145	7594478110	00	0.00	N	5	-180
71	20231226	10180	10280	10500	9840	675588	6825508420	00	0.00	N	2	40
72	20231218	10140	9410	10660	9020	1474050	14701794830	00	0.00	N	2	740
73	20231211	9400	9180	10200	8850	1558610	14888074080	00	0.00	N	2	600
74	20231204	8800	7750	8950	7690	484420	4021188840	00	0.00	N	2	950
75	20231127	7850	7900	8100	7450	307317	2389905620	00	0.00	N	5	-100
76	20231120	7950	7970	8500	7870	323189	2642010160	00	0.00	N	5	-80
77	20231113	8030	7680	8600	7210	751579	6091774020	00	0.00	N	2	420
78	20231106	7610	8400	8400	7470	346146	2737354620	00	0.00	N	5	-480
79	20231030	8090	6730	8390	5890	1279471	9714081520	00	0.00	N	2	1160
80	20231023	6930	7120	7500	6510	676113	4716978880	00	0.00	N	5	-300
81	20231016	7230	8430	8430	6980	695286	5237052560	00	0.00	N	5	-1200
82	20231010	8430	9060	9250	8380	247747	2185256580	00	0.00	N	5	-630
83	20231004	9060	8770	9390	8100	352504	3054269300	00	0.00	N	2	220
84	20230925	8840	8990	9270	8400	245665	2158855060	00	0.00	N	5	-240
85	20230918	9080	9800	9850	8810	719376	6681597580	00	0.00	N	5	-870
86	20230911	9950	10730	10950	9650	917055	9325753350	00	0.00	N	5	-690
87	20230904	10640	11750	12620	10120	1767919	19530087970	00	0.00	N	5	-1050
88	20230828	11690	9180	12270	8890	3642134	39489135390	00	0.00	N	2	2600
89	20230821	9090	8880	9610	7690	3406827	29552262510	00	0.00	N	2	200
90	20230814	8890	8370	9440	7960	3729235	32871355320	00	0.00	N	2	570
91	20230807	8320	7490	8500	6020	3556922	26194592360	00	0.00	N	2	890
92	20230731	7430	6740	7900	6440	1405867	10359324560	00	0.00	N	2	1050
93	20230724	6380	6230	6520	5240	669694	3921919740	00	0.00	N	2	130
94	20230717	6250	5700	6580	5170	1667442	9819151870	00	0.00	N	2	630
95	20230710	5620	5910	6160	5530	445919	2596965880	00	0.00	N	5	-210
96	20230703	5830	6850	6850	5790	531069	3311600940	00	0.00	N	5	-770
97	20230626	6600	6800	8500	6120	2497150	17844782030	00	0.00	N	5	-220
98	20230619	6820	5650	7750	5420	1946229	13440879410	00	0.00	N	2	1170
99	20230612	5650	5249	5700	5113	540308	2929126650	00	0.00	N	2	401
100	20230605	5249	5258	5393	5086	138713	722149060	00	0.00	N	2	63
101	20230530	5186	5267	5267	5023	131135	673220160	00	0.00	N	5	-54
102	20230522	5240	5510	5609	5177	266729	1432942520	00	0.00	N	5	-216
103	20230515	5456	5582	5627	4852	1346351	6969171320	00	0.00	N	5	-1143
104	20230508	6599	6401	8265	6401	2022203	15030585870	00	0.00	N	2	252
105	20230502	6347	6392	6572	6212	75836	479014980	00	0.00	N	2	36
106	20230424	6311	6869	7022	6059	229323	1470219890	00	0.00	N	5	-585
107	20230417	6896	7067	7481	6770	280475	1994686180	00	0.00	N	5	-117
108	20230410	7013	6932	7058	6338	322193	2149203900	00	0.00	N	2	81
109	20230403	6932	6671	7004	6482	183548	1245075520	00	0.00	N	2	261
110	20230327	6671	6473	6932	6257	239263	1563767120	00	0.00	N	2	198
111	20230320	6473	6599	6869	6392	235822	1549561990	00	0.00	N	2	18
112	20230313	6455	6302	7067	5546	594758	3723398230	00	0.00	N	2	36
113	20230306	6419	6455	6617	6122	206089	1307145890	00	0.00	N	5	-99
114	20230227	6518	6428	6572	6293	164249	1055003140	00	0.00	N	2	81
115	20230220	6437	7121	7175	6185	356306	2383934470	00	0.00	N	5	-675
116	20230213	7112	7607	7607	6851	167453	1176321430	00	0.00	N	5	-243
117	20230206	7355	7833	7833	7328	147786	1121420590	00	0.00	N	5	-126
118	20230130	7481	7193	7562	7040	173325	1256693540	00	0.00	N	2	288
119	20230125	7193	7292	7292	6995	96267	687235140	00	0.00	N	5	-63
120	20230116	7256	7400	7968	7112	182350	1354079640	00	0.00	N	5	-72
121	20230109	7328	7193	7382	7031	98714	709838760	00	0.00	N	2	234
122	20230102	7094	7202	7337	6707	126734	884257550	00	0.00	N	5	-117
123	20221226	7211	7598	8103	7085	179564	1340905080	00	0.00	N	5	-387
124	20221219	7598	8544	8580	7535	104393	838789190	00	0.00	N	5	-946
125	20221212	8544	8670	8670	8211	58694	494107420	00	0.00	N	2	117
126	20221205	8427	8814	8841	8031	76763	657869990	00	0.00	N	5	-387
127	20221128	8814	8913	9138	8769	82694	733755520	00	0.00	N	5	-36
128	20221121	8850	9003	9093	8823	94031	840030830	00	0.00	N	5	-153
129	20221114	9003	9183	9318	8985	106626	967505100	00	0.00	N	5	-225
130	20221107	9228	9093	10263	8985	333791	3165056970	00	0.00	N	2	135
131	20221031	9093	9003	9363	8895	73199	657710160	00	0.00	N	2	126
132	20221024	8967	9273	9723	8913	118832	1091333370	00	0.00	N	5	-216
133	20221017	9183	9633	10038	9048	111135	1060527900	00	0.00	N	5	-405
134	20221011	9588	10444	10579	9363	158204	1587479600	00	0.00	N	5	-766
135	20221004	10354	8751	10354	8742	223808	2151567800	00	0.00	N	2	1621
136	20220926	8733	8796	9903	8688	190971	1716125200	00	0.00	N	5	-243
137	20220919	8976	9363	10263	8895	333079	3107678410	00	0.00	N	5	-477
138	20220913	9453	10128	10534	9318	204615	2023410850	00	0.00	N	5	-675
139	20220905	10128	10669	12334	9993	671148	7518163900	00	0.00	N	5	-451
140	20220829	10579	9453	11344	9408	515414	5527189650	00	0.00	N	2	721
141	20220822	9858	10534	10534	9408	882439	8595880350	00	0.00	N	5	-405
142	20220816	10263	11569	11569	10218	214105	2274225600	00	0.00	N	5	-991
143	20220808	11254	11074	11299	10083	280790	3006725700	00	0.00	N	2	450
144	20220801	10804	10804	11119	10083	169359	1799875800	00	0.00	N	3	0
145	20220725	10804	11209	11434	10534	157231	1709692700	00	0.00	N	5	-450
146	20220718	11254	9903	11749	9678	499544	5497817000	00	0.00	N	2	1486
147	20220711	9768	9363	9993	9138	242152	2340155850	00	0.00	N	2	450
148	20220704	9318	8832	9363	8598	255441	2315410010	00	0.00	N	2	576
149	20220627	8742	9093	9453	8580	305681	2773434680	00	0.00	N	5	-117
150	20220620	8859	10309	10399	8535	561790	5119506910	00	0.00	N	5	-1404
151	20220613	10263	11614	11794	9543	544901	5867197900	00	0.00	N	5	-1801
152	20220607	12064	13370	13370	11794	507019	6390357050	00	0.00	N	5	-1306
153	20220530	13370	13100	13685	12289	750073	9743147250	00	0.00	N	2	586
154	20220523	12784	12739	13955	12064	1489115	19296960350	00	0.00	N	2	90
155	20220516	12694	10669	14450	10579	5457565	72366421300	00	0.00	N	2	1980
156	20220509	10714	12154	12694	10534	599378	7031321550	00	0.00	N	5	-1440
157	20220502	12154	10579	13775	10354	1840747	22645475150	00	0.00	N	2	1350
158	20220425	10804	9768	12334	9498	1171279	13101320800	00	0.00	N	2	766
159	20220418	10038	9858	10444	9588	210017	2112681150	00	0.00	N	2	180
160	20220411	9858	10399	10624	9633	276179	2768014600	00	0.00	N	5	-541
161	20220404	10399	11614	12154	10128	445165	4940409000	00	0.00	N	5	-1125
162	20220328	11524	12514	12514	11029	842680	9796315850	00	0.00	N	5	-990
163	20220321	12514	12064	14360	11659	2264193	28904031650	00	0.00	N	2	450
164	20220314	12064	8283	13325	8103	6924219	75689420720	00	0.00	N	2	4159
165	20220307	7905	8490	8490	7878	116740	942412080	00	0.00	N	5	-648
166	20220228	8553	7923	9093	7562	507940	4383035970	00	0.00	N	2	639
167	20220221	7914	8499	8517	7697	163124	1325318550	00	0.00	N	5	-585
168	20220214	8499	8472	8877	8103	134884	1127627330	00	0.00	N	5	-144
169	20220207	8643	8580	9273	8148	384190	3335003320	00	0.00	N	2	81
170	20220203	8562	8409	8958	7788	388580	3324618910	00	0.00	N	2	856
171	20220124	7706	7770	7824	7112	389079	2900575610	00	0.00	N	5	-217
172	20220117	7923	8913	8922	7697	575062	4665712300	00	0.00	N	5	-1062
173	20220110	8985	9813	10399	8823	857441	8184552760	00	0.00	N	5	-873
174	20220103	9858	9768	9993	9453	391154	3801826150	00	0.00	N	2	180
175	20211227	9678	9678	9858	9273	189532	1806148700	00	0.00	N	3	0
176	20211220	9678	9138	10669	8760	651078	6312070690	00	0.00	N	2	495
177	20211213	9183	10038	10309	9003	321040	2998272800	00	0.00	N	5	-810
178	20211206	9993	9363	10489	9138	327393	3223750600	00	0.00	N	2	450
179	20211129	9543	9138	9723	8787	536484	4890138390	00	0.00	N	5	-135
180	20211122	9678	10354	10804	9588	347496	3519426750	00	0.00	N	5	-631
181	20211115	10309	10939	10939	9813	403630	4141510100	00	0.00	N	5	-630
182	20211108	10939	11029	11794	9903	610607	6543533400	00	0.00	N	5	-135
183	20211101	11074	11794	12019	10669	336301	3826133400	00	0.00	N	5	-810
184	20211025	11884	12424	12694	11569	291922	3538899700	00	0.00	N	5	-585
185	20211018	12469	12514	13325	11614	517700	6553800150	00	0.00	N	5	-45
186	20211012	12514	11704	12875	11299	276793	3317411300	00	0.00	N	2	495
187	20211005	12019	12604	13010	10894	692847	8159329900	00	0.00	N	5	-810
188	20210927	12829	14090	14225	12649	622951	8358702800	00	0.00	N	5	-1351
189	20210923	14180	14585	14585	14000	157839	2241129450	00	0.00	N	5	-540
190	20210913	14720	14450	16611	14135	927696	14175821250	00	0.00	N	2	270
191	20210906	14450	15576	15756	14315	403317	6069790000	00	0.00	N	5	-1036
192	20210830	15486	14855	16206	14810	664018	10229339550	00	0.00	N	2	676
193	20210823	14810	14225	15305	14090	493486	7263251900	00	0.00	N	2	675
194	20210817	14135	15756	15846	14045	811275	11935075450	00	0.00	N	5	-1621
195	20210809	15756	17016	17556	13730	2047641	31786518650	00	0.00	N	5	-1305
196	20210802	17061	17151	17466	16746	412011	7029589150	00	0.00	N	5	-225
197	20210726	17286	18457	18457	17061	430800	7577130800	00	0.00	N	5	-811
198	20210719	18097	17781	18952	17061	912329	16511845700	00	0.00	N	2	406
199	20210712	17691	18142	18592	17376	737608	13244035350	00	0.00	N	5	-315