KissMeData/216080/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	7670	7240	7730	7190	455370	3391682405	00	0.00	N	2	390
3	20250414	7280	8000	8050	7220	590204	4503032030	00	0.00	N	5	-680
4	20250407	7960	7300	7990	7070	884499	6648211615	00	0.00	N	2	540
5	20250331	7420	6990	7420	6910	460539	3298019695	00	0.00	N	2	430
6	20250324	6990	7200	7520	6870	491251	3563332605	00	0.00	N	5	-90
7	20250317	7080	7030	7470	6940	800118	5806766910	00	0.00	N	2	200
8	20250310	6880	6200	7150	6000	1101307	7398275630	00	0.00	N	2	670
9	20250304	6210	6190	6400	6090	245464	1521951820	00	0.00	N	5	-30
10	20250224	6240	6500	6650	6130	503236	3196142830	00	0.00	N	5	-310
11	20250217	6550	6560	6960	6500	503075	3385132160	00	0.00	N	5	-20
12	20250210	6570	6630	6890	6340	321005	2096677730	00	0.00	N	5	-90
13	20250203	6660	6420	6810	5950	439931	2790805520	00	0.00	N	2	130
14	20250131	6530	6660	6730	6470	43560	284663180	00	0.00	N	5	-130
15	20250120	6660	7540	7570	6380	481823	3286293830	00	0.00	N	5	-870
16	20250113	7530	7380	7650	7320	201016	1501863030	00	0.00	N	2	150
17	20250106	7380	7790	7970	7150	320726	2398665900	00	0.00	N	5	-160
18	20241230	7540	7655	7845	7220	568077	4331678530	00	0.00	N	5	-79
19	20241223	7619	7329	7665	7119	511413	3766541850	00	0.00	N	2	305
20	20241216	7314	8405	8430	7294	1001691	7753225860	00	0.00	N	5	-876
21	20241209	8190	8505	8695	7950	1288317	10680087880	00	0.00	N	5	-480
22	20241202	8670	9621	10381	8565	1630521	15561558590	00	0.00	N	5	-1081
23	20241125	9751	9201	10381	9181	907332	8979624280	00	0.00	N	2	726
24	20241118	9025	8905	9231	8555	344035	3076847120	00	0.00	N	2	355
25	20241111	8670	9606	9881	8470	589209	5418920260	00	0.00	N	5	-921
26	20241104	9591	9321	9676	8765	481960	4506776970	00	0.00	N	2	290
27	20241028	9301	9356	9936	9301	624518	6008073290	00	0.00	N	5	-55
28	20241021	9356	10006	10256	8955	1182768	11218694380	00	0.00	N	5	-640
29	20241014	9996	8530	10431	8390	2025142	19496537340	00	0.00	N	2	1466
30	20241007	8530	8655	8730	8455	343589	2942402010	00	0.00	N	5	-125
31	20240930	8655	8495	8735	8170	247870	2111999360	00	0.00	N	2	165
32	20240923	8490	8440	8705	8230	328850	2791052690	00	0.00	N	2	60
33	20240919	8430	8100	8450	8025	146589	1205527430	00	0.00	N	2	375
34	20240909	8055	7875	8130	7630	359256	2829001420	00	0.00	N	2	25
35	20240902	8030	8530	8640	7895	400363	3291228900	00	0.00	N	5	-545
36	20240826	8575	8520	8845	7925	507686	4226365000	00	0.00	N	2	60
37	20240819	8515	8055	8885	7950	870193	7385783710	00	0.00	N	2	460
38	20240812	8055	7995	8075	7685	187527	1467496480	00	0.00	N	2	175
39	20240805	7880	7755	7880	6854	413778	3069863210	00	0.00	N	2	125
40	20240729	7755	8150	8170	7645	206856	1633653300	00	0.00	N	5	-285
41	20240722	8040	7860	8065	7614	189764	1492333930	00	0.00	N	2	125
42	20240715	7915	8080	8200	7845	194602	1558232900	00	0.00	N	5	-125
43	20240708	8040	7539	8210	7539	193552	1533573900	00	0.00	N	2	421
44	20240701	7619	7725	7900	7604	141173	1087852670	00	0.00	N	5	-156
45	20240624	7775	7900	7930	7655	177619	1379091550	00	0.00	N	5	-145
46	20240617	7920	8550	8555	7785	264320	2143609700	00	0.00	N	5	-585
47	20240610	8505	8275	8545	8120	483115	4047353470	00	0.00	N	2	230
48	20240603	8275	7855	8305	7805	260891	2108529500	00	0.00	N	2	435
49	20240527	7840	7895	8050	7655	264542	2065947850	00	0.00	N	5	-45
50	20240520	7885	8420	8555	7825	319033	2608086080	00	0.00	N	5	-525
51	20240513	8410	7760	8555	7705	341644	2789764370	00	0.00	N	2	605
52	20240507	7805	7890	7975	7700	196090	1534392730	00	0.00	N	5	-75
53	20240429	7880	7870	7990	7750	243409	1911444670	00	0.00	N	2	30
54	20240422	7850	7334	7850	7319	385581	2924232290	00	0.00	N	2	496
55	20240415	7354	7319	7424	7044	297358	2153360430	00	0.00	N	2	25
56	20240408	7329	7194	7524	6954	244442	1756271810	00	0.00	N	2	175
57	20240401	7154	6954	7214	6859	332913	2355135520	00	0.00	N	2	215
58	20240325	6939	7149	7379	6804	476432	3365092260	00	0.00	N	5	-210
59	20240318	7149	7069	7479	7009	279939	2009484690	00	0.00	N	2	80
60	20240311	7069	7234	7459	6904	255508	1815869620	00	0.00	N	5	-170
61	20240304	7239	7765	7800	7044	648264	4744963380	00	0.00	N	5	-526
62	20240226	7765	7995	8180	7504	228584	1797039120	00	0.00	N	5	-305
63	20240219	8070	8245	8580	8005	605894	5028139720	00	0.00	N	5	-180
64	20240213	8250	7334	8320	7184	409615	3197209050	00	0.00	N	2	916
65	20240205	7334	7359	7504	7104	139134	1015401220	00	0.00	N	5	-45
66	20240129	7379	7254	7409	7054	241688	1739595840	00	0.00	N	2	175
67	20240122	7204	7469	7574	6984	361866	2620466260	00	0.00	N	5	-250
68	20240115	7454	7815	7865	7454	310022	2362232740	00	0.00	N	5	-361
69	20240108	7815	7815	8150	7735	337861	2663382480	00	0.00	N	3	0
70	20240102	7815	7705	8600	7705	545358	4410689880	00	0.00	N	2	35
71	20231226	7780	7930	7930	7660	167652	1300221070	00	0.00	N	5	-95
72	20231218	7875	7710	8055	7549	332201	2586241420	00	0.00	N	2	160
73	20231211	7715	7569	7980	7354	282384	2190885400	00	0.00	N	2	146
74	20231204	7569	8015	8055	7364	474693	3621171340	00	0.00	N	5	-491
75	20231127	8060	8405	8430	7860	354096	2860880360	00	0.00	N	5	-375
76	20231120	8435	8415	8785	8335	353463	3004172010	00	0.00	N	2	20
77	20231113	8415	8515	8895	8400	343232	2934468770	00	0.00	N	5	-100
78	20231106	8515	9125	9456	8410	425900	3788194700	00	0.00	N	5	-385
79	20231030	8900	8355	9176	8235	645889	5636711080	00	0.00	N	2	750
80	20231023	8150	8335	8640	7810	686608	5642973630	00	0.00	N	5	-230
81	20231016	8380	9931	9931	8005	944123	8438803160	00	0.00	N	5	-1586
82	20231010	9966	10882	11007	9856	785868	7991770090	00	0.00	N	5	-891
83	20231004	10857	11232	11232	10306	432954	4636158200	00	0.00	N	5	-400
84	20230925	11257	11407	11682	10782	329323	3647832550	00	0.00	N	5	-150
85	20230918	11407	11707	12458	11132	1262878	13982427300	00	0.00	N	5	-400
86	20230911	11807	12233	12708	11682	1103182	13474313900	00	0.00	N	5	-375
87	20230904	12182	11232	12383	11007	932102	11057564600	00	0.00	N	2	975
88	20230828	11207	10281	11757	10231	607614	6721475600	00	0.00	N	2	951
89	20230821	10256	10156	10606	10001	479605	4925505300	00	0.00	N	2	50
90	20230814	10206	12007	12007	10106	867745	9493816050	00	0.00	N	5	-1776
91	20230807	11982	11632	12208	11057	901658	10441352100	00	0.00	N	2	450
92	20230731	11532	12057	12833	11507	808543	9803176150	00	0.00	N	5	-676
93	20230724	12208	13809	14484	11282	3253531	41764074750	00	0.00	N	5	-1601
94	20230717	13809	11757	14334	11507	3202402	41757431550	00	0.00	N	2	2302
95	20230710	11507	11257	11507	10606	774373	8597741850	00	0.00	N	2	275
96	20230703	11232	10231	11657	9996	2170128	23914828840	00	0.00	N	2	1001
97	20230626	10231	10206	10757	9991	789664	8124172080	00	0.00	N	2	50
98	20230619	10181	9721	10481	9481	763778	7718638420	00	0.00	N	2	565
99	20230612	9616	9476	9756	9321	303014	2869713120	00	0.00	N	2	185
100	20230605	9431	10231	10231	9256	573820	5554238710	00	0.00	N	5	-725
101	20230530	10156	10281	10331	9976	393602	3967158820	00	0.00	N	2	25
102	20230522	10131	10506	11007	10106	502754	5305953300	00	0.00	N	5	-475
103	20230515	10606	10556	10707	10156	312020	3256885550	00	0.00	N	2	50
104	20230508	10556	10306	10757	10031	440328	4560474350	00	0.00	N	2	400
105	20230502	10156	10006	10256	9916	226998	2287761210	00	0.00	N	2	150
106	20230424	10006	10581	10682	9996	673767	6910477060	00	0.00	N	5	-776
107	20230417	10782	10682	11257	10281	920664	9826261400	00	0.00	N	2	251
108	20230410	10531	10031	10932	9656	972600	9908550670	00	0.00	N	2	425
109	20230403	10106	10006	11132	9651	988372	10285463820	00	0.00	N	2	135
110	20230327	9971	9956	10556	9551	781316	7858593390	00	0.00	N	2	15
111	20230320	9956	10782	11182	9796	798606	8232526390	00	0.00	N	5	-826
112	20230313	10782	10581	11482	9981	847110	8949770380	00	0.00	N	2	25
113	20230306	10757	11657	11932	10231	1077327	12109252950	00	0.00	N	5	-775
114	20230227	11532	10732	11757	10281	1673518	18704878300	00	0.00	N	2	876
115	20230220	10656	10356	11007	9926	1662299	17391340410	00	0.00	N	5	-301
116	20230213	10957	9461	10957	9130	5381870	53788599960	00	0.00	N	2	1681
117	20230206	9276	7745	9756	7154	3185627	29105935130	00	0.00	N	2	1501
118	20230130	7775	7910	8235	7489	475284	3718486930	00	0.00	N	5	-80
119	20230125	15700	14320	15750	14000	135556	2030593040	00	0.00	N	2	1300
120	20230116	14400	14150	14750	13300	118649	1650588500	00	0.00	N	2	350
121	20230109	14050	14100	14500	13800	62355	885416300	00	0.00	N	3	0
122	20230102	14050	13250	14350	12800	127607	1735032900	00	0.00	N	2	950
123	20221226	13100	13750	13750	12450	206595	2712946550	00	0.00	N	5	-350
124	20221219	13450	14350	14550	13050	191613	2601584100	00	0.00	N	5	-900
125	20221212	14350	15000	15200	13850	127205	1852110750	00	0.00	N	5	-650
126	20221205	15000	12750	16850	12750	456686	6781300750	00	0.00	N	2	1750
127	20221128	13250	11450	13500	11000	186242	2285220500	00	0.00	N	2	1800
128	20221121	11450	11900	11900	11150	73931	850768500	00	0.00	N	5	-400
129	20221114	11850	11750	12350	11600	121720	1451912050	00	0.00	N	2	100
130	20221107	11750	11550	12000	11200	189638	2191276400	00	0.00	N	2	250
131	20221031	11500	13300	13400	9730	1315013	14851286940	00	0.00	N	5	-1850
132	20221024	13350	13650	13650	12850	55332	731022300	00	0.00	N	3	0
133	20221017	13350	13950	14250	13250	88578	1217070800	00	0.00	N	5	-650
134	20221011	14000	13950	14100	13350	38051	522087500	00	0.00	N	5	-150
135	20221004	14150	13750	14400	13550	47599	664612450	00	0.00	N	2	700
136	20220926	13450	14650	14650	12850	125339	1698204100	00	0.00	N	5	-1200
137	20220919	14650	15200	15200	14100	100325	1476482800	00	0.00	N	5	-500
138	20220913	15150	15150	15550	14750	63724	961471450	00	0.00	N	2	50
139	20220905	15100	16100	16100	14950	115127	1766013850	00	0.00	N	5	-850
140	20220829	15950	14600	16200	14550	168507	2629252250	00	0.00	N	2	1050
141	20220822	14900	16050	16050	14850	111277	1695063500	00	0.00	N	5	-1250
142	20220816	16150	15500	16450	15500	109300	1757578200	00	0.00	N	2	650
143	20220808	15500	15600	16050	15050	80510	1252413600	00	0.00	N	5	-250
144	20220801	15750	14350	16100	14150	135848	2078128950	00	0.00	N	2	1400
145	20220725	14350	15050	15050	14000	90438	1303618400	00	0.00	N	5	-550
146	20220718	14900	15000	15250	14400	107562	1593307450	00	0.00	N	2	50
147	20220711	14850	13800	14950	13150	109931	1548553900	00	0.00	N	2	1050
148	20220704	13800	12800	14050	12100	122302	1625367000	00	0.00	N	2	950
149	20220627	12850	13300	13700	12600	130956	1721340500	00	0.00	N	5	-350
150	20220620	13200	15200	15300	12300	244496	3307608150	00	0.00	N	5	-2000
151	20220613	15200	16750	16750	14750	223890	3495119500	00	0.00	N	5	-1650
152	20220607	16850	17750	17750	16800	85352	1462920200	00	0.00	N	5	-850
153	20220530	17700	17050	18000	17050	121331	2131421550	00	0.00	N	2	800
154	20220523	16900	17150	17450	16700	120719	2054000600	00	0.00	N	5	-300
155	20220516	17200	17150	17500	16500	125120	2116373600	00	0.00	N	2	150
156	20220509	17050	17700	17900	16300	156725	2680495400	00	0.00	N	5	-950
157	20220502	18000	18450	18850	17600	114890	2096550700	00	0.00	N	5	-800
158	20220425	18800	17950	18900	17250	204422	3656170700	00	0.00	N	2	550
159	20220418	18250	19150	19500	18200	230095	4308474750	00	0.00	N	5	-950
160	20220411	19200	19400	19950	18750	162168	3108470300	00	0.00	N	5	-200
161	20220404	19400	20850	21100	18950	213466	4276578450	00	0.00	N	5	-950
162	20220328	20350	20300	21350	19250	438098	9024807400	00	0.00	N	2	100
163	20220321	20250	20200	20750	19700	275291	5582020450	00	0.00	N	3	0
164	20220314	20250	18350	20250	17200	455545	8584118600	00	0.00	N	2	1750
165	20220307	18500	19550	19550	17900	185635	3435693750	00	0.00	N	5	-1100
166	20220228	19600	20100	21700	19200	331788	6779811300	00	0.00	N	5	-500
167	20220221	20100	20000	21350	19450	355539	7312687000	00	0.00	N	2	50
168	20220214	20050	16400	21100	15850	477778	8917897900	00	0.00	N	2	3050
169	20220207	17000	18000	18350	16750	142834	2515211850	00	0.00	N	5	-1100
170	20220203	18100	17950	19000	17350	86460	1577915600	00	0.00	N	2	300
171	20220124	17800	17350	19400	15600	444353	7618243850	00	0.00	N	2	400
172	20220117	17400	19200	19500	17350	266356	4813408600	00	0.00	N	5	-1850
173	20220110	19250	20500	21000	18700	184589	3607993000	00	0.00	N	5	-1250
174	20220103	20500	20450	21600	20150	252426	5285759000	00	0.00	N	2	50
175	20211227	20450	19000	20550	18500	353010	6784765500	00	0.00	N	2	1650
176	20211220	18800	20650	20650	18000	501908	9549460350	00	0.00	N	5	-1950
177	20211213	20750	22150	22250	20500	223939	4750788550	00	0.00	N	5	-1350
178	20211206	22100	22900	23450	21350	224344	5000383550	00	0.00	N	5	-1000
179	20211129	23100	21400	24500	20650	499369	11013217850	00	0.00	N	2	450
180	20211122	22650	24250	25100	22300	208577	4880153800	00	0.00	N	5	-1400
181	20211115	24050	24000	24400	22400	263160	6165518200	00	0.00	N	2	50
182	20211108	24000	25800	25800	22400	330536	7857985750	00	0.00	N	5	-1800
183	20211101	25800	27700	28000	25200	177606	4695069900	00	0.00	N	5	-1650
184	20211025	27450	27300	29600	27250	235617	6640901300	00	0.00	N	2	350
185	20211018	27100	27750	27750	26150	236136	6326666150	00	0.00	N	5	-650
186	20211012	27750	28000	28400	26000	235168	6369880950	00	0.00	N	5	-200
187	20211005	27950	30800	31500	27650	356069	10254859200	00	0.00	N	5	-3200
188	20210927	31150	33700	34300	30900	385815	12498542250	00	0.00	N	5	-2550
189	20210923	33700	35450	35550	33300	195353	6698635300	00	0.00	N	5	-2400
190	20210913	36100	35400	37750	34500	521186	18702749800	00	0.00	N	2	700
191	20210906	35400	36800	37200	34500	529643	18939884350	00	0.00	N	5	-2000
192	20210830	37400	33050	38600	32650	853981	30779458700	00	0.00	N	2	4350
193	20210823	33050	34300	34300	32600	319231	10565181450	00	0.00	N	5	-450
194	20210817	33500	34300	34350	32000	474900	15713298900	00	0.00	N	5	-800
195	20210809	34300	36200	38750	33500	1102854	39957808850	00	0.00	N	5	-100
196	20210802	34400	33800	34900	32900	311564	10636289550	00	0.00	N	2	850
197	20210726	33550	33350	34250	31800	502347	16622535300	00	0.00	N	2	450
198	20210719	33100	35200	40750	33000	1900407	69530119150	00	0.00	N	5	-2050
199	20210712	35150	35600	36600	32650	722242	24909708500	00	0.00	N	5	-350