KissMeData/159010/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	5200	4920	5310	4700	218943	1105798240	00	0.00	N	2	280
3	20250414	4920	5010	5090	4800	49573	245193540	00	0.00	N	5	-90
4	20250407	5010	4970	5020	4370	124005	584519360	00	0.00	N	5	-20
5	20250331	5030	4935	5280	4730	101713	504885079	00	0.00	N	2	55
6	20250324	4975	5310	5450	4850	167840	862583860	00	0.00	N	5	-335
7	20250317	5310	5040	5800	4985	341717	1835082495	00	0.00	N	2	260
8	20250310	5050	4660	5530	4600	916379	4645798633	00	0.00	N	2	420
9	20250304	4630	5000	5100	4590	227666	1095162972	00	0.00	N	5	-370
10	20250224	5000	5110	5580	4925	194956	1002730600	00	0.00	N	5	-220
11	20250217	5220	5150	5660	5140	213498	1145833760	00	0.00	N	2	120
12	20250210	5100	4670	5510	4450	544815	2804506300	00	0.00	N	2	460
13	20250203	4640	4750	4795	4400	122489	562289440	00	0.00	N	5	-125
14	20250131	4765	4815	4935	4730	56454	269398090	00	0.00	N	5	-185
15	20250120	4950	4565	5080	4410	242109	1156180940	00	0.00	N	2	385
16	20250113	4565	4565	4700	4465	142500	654360655	00	0.00	N	2	20
17	20250106	4545	4235	4600	4230	165593	736872345	00	0.00	N	2	310
18	20241230	4235	4140	4350	4050	77308	324671670	00	0.00	N	2	95
19	20241223	4140	4045	5170	4030	756295	3525102070	00	0.00	N	2	110
20	20241216	4030	4305	4420	4010	68508	289587480	00	0.00	N	5	-280
21	20241209	4310	3960	4310	3840	116953	472589805	00	0.00	N	2	265
22	20241202	4045	4580	4590	4015	131961	563859730	00	0.00	N	5	-545
23	20241125	4590	4905	4925	4455	182785	859653200	00	0.00	N	5	-290
24	20241118	4880	4815	4970	4535	93058	435855120	00	0.00	N	2	65
25	20241111	4815	5350	5350	4610	187423	911237820	00	0.00	N	5	-535
26	20241104	5350	5700	5970	5140	380275	2103076300	00	0.00	N	5	-340
27	20241028	5690	6120	6330	5640	124261	738230440	00	0.00	N	5	-490
28	20241021	6180	6790	6790	6090	128293	816162790	00	0.00	N	5	-500
29	20241014	6680	7090	7140	6680	114917	790787460	00	0.00	N	5	-400
30	20241007	7080	7150	7220	7000	43596	309080260	00	0.00	N	5	-70
31	20240930	7150	7500	7500	7080	41955	303188640	00	0.00	N	5	-330
32	20240923	7480	7330	7690	7180	141867	1057106450	00	0.00	N	2	130
33	20240919	7350	7520	7520	7210	26160	191344940	00	0.00	N	5	-70
34	20240909	7420	7100	7480	6920	52879	382183590	00	0.00	N	2	230
35	20240902	7190	8030	8030	7000	110351	825990640	00	0.00	N	5	-840
36	20240826	8030	8550	8820	7830	227605	1844273810	00	0.00	N	5	-510
37	20240819	8540	8370	9000	8300	85740	738198280	00	0.00	N	2	160
38	20240812	8380	8340	8600	8200	72676	608441860	00	0.00	N	2	130
39	20240805	8250	8490	8850	6760	510747	4094840640	00	0.00	N	5	-180
40	20240729	8430	9020	9030	8350	139411	1210507630	00	0.00	N	5	-500
41	20240722	8930	9050	9270	8670	180390	1614214180	00	0.00	N	5	-250
42	20240715	9180	10090	10100	9150	183147	1754584290	00	0.00	N	5	-920
43	20240708	10100	9180	10670	9100	608294	6192897500	00	0.00	N	2	1010
44	20240701	9090	9660	9790	9050	155231	1466543790	00	0.00	N	5	-570
45	20240624	9660	9760	9990	9550	121083	1186195390	00	0.00	N	5	-190
46	20240617	9850	9990	10220	9810	99591	1000108300	00	0.00	N	5	-140
47	20240610	9990	9910	10300	9730	148156	1479625230	00	0.00	N	5	-20
48	20240603	10010	9870	10330	9830	104592	1049461450	00	0.00	N	3	0
49	20240527	10010	9590	10200	9590	162968	1622416880	00	0.00	N	2	420
50	20240520	9590	10630	10630	9500	337800	3348452390	00	0.00	N	5	-1040
51	20240513	10630	10950	11160	10530	117726	1271588220	00	0.00	N	5	-510
52	20240507	11140	11100	11840	11060	176923	2015043330	00	0.00	N	2	40
53	20240429	11100	11290	11400	11060	91645	1029141650	00	0.00	N	5	-40
54	20240422	11140	11380	11550	10800	284505	3176357430	00	0.00	N	5	-230
55	20240415	11370	11690	11820	10850	326626	3699552940	00	0.00	N	5	-350
56	20240408	11720	11770	12700	11090	922956	10965871640	00	0.00	N	2	10
57	20240401	11710	11330	11990	10970	511368	5884897290	00	0.00	N	2	520
58	20240325	11190	10970	11640	10500	606367	6721353570	00	0.00	N	2	820
59	20240318	10370	10020	11050	9970	342591	3612825220	00	0.00	N	2	290
60	20240311	10080	10100	10250	9910	164260	1649436840	00	0.00	N	5	-50
61	20240304	10130	10260	10890	9910	260155	2698771510	00	0.00	N	2	20
62	20240226	10110	10350	10390	9850	99838	1008797560	00	0.00	N	5	-160
63	20240219	10270	9980	10600	9900	177662	1822242160	00	0.00	N	2	180
64	20240213	10090	9700	10340	9700	85828	865256870	00	0.00	N	2	440
65	20240205	9650	9680	9720	9230	109015	1034135410	00	0.00	N	3	0
66	20240129	9650	10400	10410	9350	170820	1672340000	00	0.00	N	5	-550
67	20240122	10200	10250	10450	9800	160067	1612461190	00	0.00	N	2	240
68	20240115	9960	9870	10790	9350	663467	6640269880	00	0.00	N	2	90
69	20240108	9870	10520	10650	9800	166574	1695922810	00	0.00	N	5	-520
70	20240102	10390	10410	10710	10220	126219	1328359020	00	0.00	N	5	-20
71	20231226	10410	10680	10720	10070	95456	982562180	00	0.00	N	5	-270
72	20231218	10680	10420	11060	10180	156438	1654366700	00	0.00	N	2	260
73	20231211	10420	9980	10810	9900	233586	2460545110	00	0.00	N	2	450
74	20231204	9970	10020	10040	9510	204667	2002349870	00	0.00	N	5	-70
75	20231127	10040	10100	10250	9890	125162	1254169090	00	0.00	N	5	-60
76	20231120	10100	9910	10440	9810	180873	1824217880	00	0.00	N	2	280
77	20231113	9820	9880	10130	9480	182258	1784689140	00	0.00	N	3	0
78	20231106	9820	9610	10120	9530	264013	2592548490	00	0.00	N	2	250
79	20231030	9570	8900	9610	8260	344133	3042365520	00	0.00	N	2	670
80	20231023	8900	9010	9430	8650	278518	2506528150	00	0.00	N	5	-240
81	20231016	9140	10310	10420	9050	367524	3603199040	00	0.00	N	5	-1390
82	20231010	10530	10540	11020	10290	143892	1518664260	00	0.00	N	5	-10
83	20231004	10540	10900	10900	10300	50526	532075510	00	0.00	N	5	-200
84	20230925	10740	11240	11240	10570	48236	520342480	00	0.00	N	5	-310
85	20230918	11050	12300	12500	10850	221048	2519778510	00	0.00	N	5	-1260
86	20230911	12310	11900	12510	11700	156278	1874877550	00	0.00	N	2	310
87	20230904	12000	12990	13050	11860	267848	3295033440	00	0.00	N	5	-980
88	20230828	12980	11460	13120	11400	317044	3917828990	00	0.00	N	2	1450
89	20230821	11530	11740	12250	11380	287316	3381487580	00	0.00	N	5	-330
90	20230814	11860	12720	12900	11810	330928	4043635080	00	0.00	N	5	-980
91	20230807	12840	13340	13340	12700	325383	4210619670	00	0.00	N	5	-410
92	20230731	13250	14150	14250	13020	526290	7142595690	00	0.00	N	5	-900
93	20230724	14150	14520	14520	13460	636158	8883253890	00	0.00	N	5	-350
94	20230717	14500	15550	16900	14200	1248637	19438286280	00	0.00	N	5	-940
95	20230710	15440	15200	15640	14330	656327	9860843860	00	0.00	N	2	860
96	20230703	14580	15050	15700	14190	428699	6425324950	00	0.00	N	5	-270
97	20230626	14850	15280	15290	14330	469460	6943528050	00	0.00	N	5	-440
98	20230619	15290	14810	15630	14660	589493	8978639930	00	0.00	N	2	290
99	20230612	15000	13260	15090	13070	1374752	19705530720	00	0.00	N	2	1740
100	20230605	13260	14060	14060	13020	401112	5369611120	00	0.00	N	5	-570
101	20230530	13830	15650	15770	13590	877836	12694868210	00	0.00	N	5	-520
102	20230522	14350	14420	14950	13660	864755	12213115810	00	0.00	N	5	-220
103	20230515	14570	14000	14640	13250	394320	5480490050	00	0.00	N	2	500
104	20230508	14070	13190	14490	12920	378605	5205544630	00	0.00	N	2	1140
105	20230502	12930	12900	13500	12800	147442	1941959890	00	0.00	N	2	30
106	20230424	12900	13670	13900	12720	460224	6126839650	00	0.00	N	5	-890
107	20230417	13790	14170	15900	13650	1744651	25780480710	00	0.00	N	5	-510
108	20230410	14300	13800	14560	13210	1662978	23166197930	00	0.00	N	2	800
109	20230403	13500	12280	13860	12050	1470310	18850352130	00	0.00	N	2	1220
110	20230327	12280	12420	12800	12020	801233	9934402830	00	0.00	N	2	90
111	20230320	12190	11460	12250	11210	499305	5883942290	00	0.00	N	2	690
112	20230313	11500	11230	11700	10690	379475	4194601850	00	0.00	N	2	190
113	20230306	11310	11520	11590	11010	560045	6335975920	00	0.00	N	5	-130
114	20230227	11440	11720	12450	11240	589860	6997088770	00	0.00	N	5	-280
115	20230220	11720	11420	11880	10970	783576	8863773690	00	0.00	N	2	300
116	20230213	11420	12150	12150	11230	584068	6803595740	00	0.00	N	5	-580
117	20230206	12000	12220	12700	11220	1034822	12280758860	00	0.00	N	5	-250
118	20230130	12250	12670	12850	11900	655760	8130649340	00	0.00	N	5	-420
119	20230125	12670	12250	13000	12000	720498	9020692730	00	0.00	N	2	470
120	20230116	12200	11050	12550	10950	1294161	15207340750	00	0.00	N	2	1200
121	20230109	11000	10900	11750	10750	1333108	14898440200	00	0.00	N	2	250
122	20230102	10750	9790	11050	8920	892080	9281113370	00	0.00	N	2	1160
123	20221226	9590	9840	10150	9500	315096	3111654830	00	0.00	N	5	-250
124	20221219	9840	10450	10600	9810	399154	4058456400	00	0.00	N	5	-610
125	20221212	10450	10100	10750	9610	523370	5427072610	00	0.00	N	2	200
126	20221205	10250	10900	10900	10050	376431	3901138050	00	0.00	N	5	-550
127	20221128	10800	10500	11250	10200	702750	7582225800	00	0.00	N	2	400
128	20221121	10400	10000	11050	9940	1241948	13225657640	00	0.00	N	2	490
129	20221114	9910	10650	11050	9850	930788	9701888040	00	0.00	N	5	-640
130	20221107	10550	9350	11000	9290	1892552	19704538810	00	0.00	N	2	1260
131	20221031	9290	8840	10000	8840	857640	8084491930	00	0.00	N	2	460
132	20221024	8830	9790	10100	8820	1104133	10529481850	00	0.00	N	5	-820
133	20221017	9650	9270	9860	8960	1230546	11546785890	00	0.00	N	2	270
134	20221011	9380	8650	9600	7860	2174129	19201311090	00	0.00	N	2	640
135	20221004	8740	7310	9400	7310	4670647	39846440220	00	0.00	N	2	1450
136	20220926	7290	7710	7840	6700	607957	4407329240	00	0.00	N	5	-440
137	20220919	7730	8820	9000	7710	702958	5810411490	00	0.00	N	5	-1150
138	20220913	8880	9760	9800	8830	963237	8953689450	00	0.00	N	5	-600
139	20220905	9480	9430	9670	8930	1043362	9678923940	00	0.00	N	5	-20
140	20220829	9500	8380	10700	8090	7576148	74015287840	00	0.00	N	2	920
141	20220822	8580	8350	9150	8320	2000274	17494422540	00	0.00	N	2	50
142	20220816	8530	10350	10550	8220	2264296	20484623090	00	0.00	N	5	-1870
143	20220808	10400	8950	12750	8900	12654402	143245604280	00	0.00	N	2	1480
144	20220801	8920	8986	13800	8219	5671582	61969990870	00	0.00	N	2	34
145	20220725	8886	9086	9170	8720	1224227	10946636350	00	0.00	N	5	-84
146	20220718	8970	8836	11054	8486	7908232	75903652400	00	0.00	N	2	250
147	20220711	8720	7669	8770	7519	2124478	17541353650	00	0.00	N	2	1017
148	20220704	7703	7236	8186	7219	1244054	9643960750	00	0.00	N	2	434
149	20220627	7269	6402	7386	6335	526467	3682097150	00	0.00	N	2	867
150	20220620	6402	7653	7703	6185	1010315	7036898150	00	0.00	N	5	-1267
151	20220613	7669	7186	8053	6836	2942041	22632574150	00	0.00	N	2	283
152	20220607	7386	7102	8153	7002	1591454	12156199500	00	0.00	N	2	267
153	20220530	7119	7152	7252	7052	152784	1088582600	00	0.00	N	3	0
154	20220523	7119	6902	7236	6702	318587	2225198500	00	0.00	N	2	200
155	20220516	6919	6702	7052	6602	224553	1515650800	00	0.00	N	2	250
156	20220509	6669	7036	7102	6652	312969	2124641400	00	0.00	N	5	-367
157	20220502	7036	7069	7286	6902	136156	962533250	00	0.00	N	5	-83
158	20220425	7119	7419	7419	7002	326185	2346919000	00	0.00	N	5	-300
159	20220418	7419	7002	8169	6869	1198084	8988978000	00	0.00	N	2	417
160	20220411	7002	7036	7052	6819	184668	1275489400	00	0.00	N	2	50
161	20220404	6952	7236	7436	6852	285752	2034546250	00	0.00	N	5	-334
162	20220328	7286	7052	7402	6986	282883	2044236800	00	0.00	N	2	217
163	20220321	7069	7119	7136	6936	167256	1177419250	00	0.00	N	5	-50
164	20220314	7119	6802	7152	6635	297290	2047901050	00	0.00	N	2	367
165	20220307	6752	6769	6952	6669	140265	946380400	00	0.00	N	5	-117
166	20220228	6869	6736	6952	6719	139844	955563050	00	0.00	N	2	133
167	20220221	6736	6986	7119	6652	376713	2570591150	00	0.00	N	5	-216
168	20220214	6952	7002	7169	6802	259429	1804031950	00	0.00	N	5	-184
169	20220207	7136	7402	7569	7136	298054	2174540300	00	0.00	N	5	-166
170	20220203	7302	7319	7336	7169	127049	920140450	00	0.00	N	2	283
171	20220124	7019	7586	7653	6686	660963	4694546350	00	0.00	N	5	-667
172	20220117	7686	7803	8186	7553	783832	6154797750	00	0.00	N	5	-83
173	20220110	7769	7803	7836	7452	428139	3273977550	00	0.00	N	5	-84
174	20220103	7853	7969	8470	7669	800833	6404595250	00	0.00	N	5	-83
175	20211227	7936	8153	8169	7853	389737	3103902300	00	0.00	N	5	-67
176	20211220	8003	7903	8153	7519	751889	5846803850	00	0.00	N	2	34
177	20211213	7969	8386	8453	7803	633119	5108286550	00	0.00	N	5	-351
178	20211206	8320	7703	8986	7586	3385727	28695135050	00	0.00	N	2	634
179	20211129	7686	7336	7703	7019	746408	5518690500	00	0.00	N	2	17
180	20211122	7669	8520	8520	7536	1012725	8106467150	00	0.00	N	5	-851
181	20211115	8520	7536	8986	7536	3044251	25650540850	00	0.00	N	2	1017
182	20211108	7503	8186	8236	7352	1524680	11529550900	00	0.00	N	5	-766
183	20211101	8269	8570	8820	8153	1252890	10532425600	00	0.00	N	5	-284
184	20211025	8553	9403	9520	8453	2339137	21103387700	00	0.00	N	5	-850
185	20211018	9403	8870	10387	8436	14837903	142887196300	00	0.00	N	2	550
186	20211012	8853	8853	9103	8103	5808250	49864017050	00	0.00	N	5	-83
187	20211007	8936	12004	13188	8720	34251604	350778034800	00	0.00	N	3	0