KissMeData/272450/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	8830	9040	9100	8600	354620	3110868065	00	0.00	N	5	-200
3	20250414	9030	8560	9060	8400	437305	3788187175	00	0.00	N	2	570
4	20250407	8460	9180	9180	7990	823921	6949521175	00	0.00	N	5	-790
5	20250331	9250	9400	9400	8750	601285	5469184925	00	0.00	N	5	-180
6	20250324	9430	9560	9750	9420	477565	4581702580	00	0.00	N	5	-130
7	20250317	9560	9620	9700	9510	566219	5429158295	00	0.00	N	5	-50
8	20250310	9610	10110	10120	9540	775192	7565471520	00	0.00	N	5	-510
9	20250304	10120	9890	10350	9670	727848	7297171185	00	0.00	N	2	320
10	20250224	9800	9980	10240	9800	632166	6331529570	00	0.00	N	5	-250
11	20250217	10050	9740	10130	9680	1025197	10108815550	00	0.00	N	2	310
12	20250210	9740	9620	10000	9550	1021947	9990322300	00	0.00	N	2	130
13	20250203	9610	9880	10000	9530	910872	8833186970	00	0.00	N	5	-410
14	20250131	10020	10200	10300	9990	273051	2749478900	00	0.00	N	5	-300
15	20250120	10320	10120	10600	9940	1318143	13540221040	00	0.00	N	2	210
16	20250113	10110	9880	10190	9640	718378	7135758390	00	0.00	N	2	290
17	20250106	9820	9860	10090	9750	751810	7446693700	00	0.00	N	5	-40
18	20241230	9860	9490	10430	9490	973177	9485388710	00	0.00	N	5	-40
19	20241223	9900	10050	10130	9750	548660	5452215540	00	0.00	N	5	-150
20	20241216	10050	10750	10780	9990	927119	9473845790	00	0.00	N	5	-660
21	20241209	10710	10420	10750	9820	1093738	11256674460	00	0.00	N	2	70
22	20241202	10640	11810	11860	10440	1390568	15178650230	00	0.00	N	5	-1140
23	20241125	11780	10860	12190	10760	2780064	32105832630	00	0.00	N	2	1020
24	20241118	10760	10650	11420	10640	898751	9962873280	00	0.00	N	5	-40
25	20241111	10800	11470	11490	10070	1089118	11574775470	00	0.00	N	5	-690
26	20241104	11490	11350	11800	11230	1270534	14657947170	00	0.00	N	2	470
27	20241028	11020	10630	11400	10570	1045927	11627846130	00	0.00	N	2	420
28	20241021	10600	10210	10860	10180	1045934	11110406390	00	0.00	N	2	510
29	20241014	10090	10030	10600	9660	610970	6179337470	00	0.00	N	2	40
30	20241007	10050	9990	10320	9900	267027	2692891160	00	0.00	N	2	30
31	20240930	10020	10560	10560	9900	344672	3488778880	00	0.00	N	5	-480
32	20240923	10500	10200	10700	10010	697120	7180445970	00	0.00	N	2	150
33	20240919	10350	10250	10570	10200	226816	2338719210	00	0.00	N	2	170
34	20240909	10180	10160	10490	9930	575788	5808311020	00	0.00	N	5	-50
35	20240902	10230	10600	10850	10030	580675	6089019270	00	0.00	N	5	-360
36	20240826	10590	10170	11200	10170	1062887	11499068780	00	0.00	N	2	420
37	20240819	10170	9850	10470	9520	523812	5264588820	00	0.00	N	2	330
38	20240812	9840	9700	9870	9460	479507	4629882090	00	0.00	N	2	50
39	20240805	9790	10480	10480	9700	646360	6440924460	00	0.00	N	5	-670
40	20240729	10460	10780	10950	10390	466310	4927522130	00	0.00	N	5	-320
41	20240722	10780	11030	11090	10710	376997	4106008970	00	0.00	N	5	-370
42	20240715	11150	11150	11390	11010	620844	6927666410	00	0.00	N	3	0
43	20240708	11150	11430	11510	11140	537051	6038093140	00	0.00	N	5	-180
44	20240701	11330	11700	12040	10970	999363	11425091300	00	0.00	N	5	-380
45	20240624	11710	12320	12600	11610	1160693	13910732470	00	0.00	N	5	-610
46	20240617	12320	13330	13410	12260	870448	11030545410	00	0.00	N	5	-1040
47	20240610	13360	13340	13430	12780	743271	9799595650	00	0.00	N	2	110
48	20240603	13250	12920	13480	12790	794883	10446080830	00	0.00	N	2	490
49	20240527	12760	12430	12770	12050	535381	6615297900	00	0.00	N	2	460
50	20240520	12300	12940	13010	12220	742515	9312429900	00	0.00	N	5	-610
51	20240513	12910	13470	13640	12850	560732	7449774040	00	0.00	N	5	-570
52	20240507	13480	13970	14100	13370	576292	7905162810	00	0.00	N	5	-330
53	20240429	13810	13520	14270	13500	758960	10633293050	00	0.00	N	2	290
54	20240422	13520	13340	13880	13110	516807	7004892110	00	0.00	N	2	240
55	20240415	13280	13370	13940	11810	936736	12228908140	00	0.00	N	5	-200
56	20240408	13480	13700	14060	13360	649986	8956392790	00	0.00	N	5	-220
57	20240401	13700	13190	14290	13100	1870010	25853958060	00	0.00	N	2	610
58	20240325	13090	12000	13290	11710	1332600	16885942740	00	0.00	N	2	1160
59	20240318	11930	11750	12160	11480	579038	6819218010	00	0.00	N	2	240
60	20240311	11690	11890	12090	11650	514174	6084798190	00	0.00	N	5	-140
61	20240304	11830	12500	12550	11600	639008	7682168320	00	0.00	N	5	-670
62	20240226	12500	12910	12910	12480	225772	2844628610	00	0.00	N	5	-300
63	20240219	12800	12950	12950	12520	361454	4592672030	00	0.00	N	3	0
64	20240213	12800	12750	13180	12710	354615	4571408050	00	0.00	N	2	30
65	20240205	12770	13170	13340	12510	451211	5851089580	00	0.00	N	5	-400
66	20240129	13170	13100	13490	12830	733301	9614773940	00	0.00	N	5	-20
67	20240122	13190	13500	13600	13130	571655	7640624710	00	0.00	N	5	-420
68	20240115	13610	12740	13670	12560	1888828	25121193770	00	0.00	N	2	860
69	20240108	12750	12410	12940	12200	908930	11540796840	00	0.00	N	2	420
70	20240102	12330	11780	12520	11780	509889	6196653120	00	0.00	N	2	550
71	20231226	11780	11720	11810	11460	242741	2825442980	00	0.00	N	2	60
72	20231218	11720	12400	12410	11100	436652	5179806790	00	0.00	N	5	-600
73	20231211	12320	12120	12570	11980	585784	7195650580	00	0.00	N	2	350
74	20231204	11970	11990	12350	11630	497539	5975266370	00	0.00	N	2	90
75	20231127	11880	12040	12140	11690	320257	3825061940	00	0.00	N	5	-170
76	20231120	12050	12630	12650	12010	467671	5716588580	00	0.00	N	5	-580
77	20231113	12630	11380	12700	10880	936881	11247360930	00	0.00	N	2	1250
78	20231106	11380	11490	11860	11230	540847	6203601520	00	0.00	N	2	60
79	20231030	11320	10820	11580	10790	247082	2768478770	00	0.00	N	2	500
80	20231023	10820	10250	11100	10180	249754	2674126240	00	0.00	N	2	510
81	20231016	10310	10860	11020	10020	309370	3245063540	00	0.00	N	5	-740
82	20231010	11050	11050	11470	10960	251789	2803038270	00	0.00	N	5	-510
83	20231004	11560	12050	12050	11400	262516	3048499100	00	0.00	N	5	-490
84	20230925	12050	12060	12250	11990	143522	1732486610	00	0.00	N	5	-10
85	20230918	12060	12500	12500	11960	325918	3980873800	00	0.00	N	5	-340
86	20230911	12400	12630	12870	12300	489648	6109605750	00	0.00	N	5	-340
87	20230904	12740	13130	13130	12480	609711	7795230200	00	0.00	N	5	-380
88	20230828	13120	13460	13550	12900	936003	12298621990	00	0.00	N	5	-330
89	20230821	13450	14040	14040	13200	532446	7290257070	00	0.00	N	5	-630
90	20230814	14080	15200	15460	13890	585254	8530156410	00	0.00	N	5	-1030
91	20230807	15110	14850	15400	14080	1380703	20433554320	00	0.00	N	2	260
92	20230731	14850	14840	15050	14520	598749	8881840880	00	0.00	N	2	10
93	20230724	14840	16090	16170	14000	1670938	24588976470	00	0.00	N	5	-1350
94	20230717	16190	16610	16620	16010	639061	10403363530	00	0.00	N	5	-380
95	20230710	16570	16300	16780	16060	804138	13259991330	00	0.00	N	2	280
96	20230703	16290	16850	16890	16150	863324	14247931810	00	0.00	N	5	-440
97	20230626	16730	15780	17100	15380	1423945	23394160300	00	0.00	N	2	830
98	20230619	15900	16730	17200	15760	1418643	23321109200	00	0.00	N	5	-630
99	20230612	16530	14680	16860	14520	2769329	44220893320	00	0.00	N	2	1910
100	20230605	14620	15050	15050	14590	547989	8109431260	00	0.00	N	5	-290
101	20230530	14910	15020	15130	14670	516320	7694818950	00	0.00	N	5	-100
102	20230522	15010	15060	15500	14950	676775	10268627280	00	0.00	N	5	-50
103	20230515	15060	15340	15580	14960	786948	11959577820	00	0.00	N	5	-260
104	20230508	15320	15770	16000	15260	1149994	17892911900	00	0.00	N	5	-560
105	20230502	15880	15840	16070	15710	184652	2936458760	00	0.00	N	2	40
106	20230424	15840	16080	16140	15510	1003666	15866667920	00	0.00	N	5	-270
107	20230417	16110	15900	17480	15840	1981468	33147543140	00	0.00	N	2	260
108	20230410	15850	16020	16200	15590	804914	12758416190	00	0.00	N	5	-170
109	20230403	16020	17240	17300	15830	837493	13778644720	00	0.00	N	5	-1220
110	20230327	17240	16490	17540	16020	1195679	20480247440	00	0.00	N	2	1040
111	20230320	16200	15980	16640	15500	739651	11887828530	00	0.00	N	2	430
112	20230313	15770	15820	16150	14950	708064	11016716870	00	0.00	N	5	-430
113	20230306	16200	16950	17100	16040	789554	13104149150	00	0.00	N	5	-500
114	20230227	16700	16230	17200	15780	739500	12352340610	00	0.00	N	2	430
115	20230220	16270	16890	16890	15900	743732	12100239040	00	0.00	N	5	-620
116	20230213	16890	17600	17600	16580	1013372	17211244460	00	0.00	N	5	-730
117	20230206	17620	16990	17990	16740	1461298	25738521910	00	0.00	N	2	720
118	20230130	16900	17370	17910	16800	1392238	24193934110	00	0.00	N	5	-470
119	20230125	17370	18220	18230	17100	772609	13482315610	00	0.00	N	5	-730
120	20230116	18100	17000	18350	16850	1631132	28977959550	00	0.00	N	2	1100
121	20230109	17000	16400	17500	16300	1247742	21197468850	00	0.00	N	2	700
122	20230102	16300	16150	16850	15050	1685193	26808324150	00	0.00	N	5	-150
123	20221226	16450	16400	17400	16200	1780560	29936040750	00	0.00	N	3	0
124	20221219	16450	14600	17000	14450	2164673	34931563400	00	0.00	N	2	1800
125	20221212	14650	15600	16000	14450	1459010	22249391350	00	0.00	N	5	-1000
126	20221205	15650	14150	16050	14050	2671477	40820187750	00	0.00	N	2	1500
127	20221128	14150	13300	14650	12900	1262264	17506891700	00	0.00	N	2	750
128	20221121	13400	14400	14550	13250	1100853	15062027000	00	0.00	N	5	-1000
129	20221114	14400	14300	14850	14000	808240	11737279800	00	0.00	N	3	0
130	20221107	14400	13450	14700	13300	1232297	17314745850	00	0.00	N	2	1100
131	20221031	13300	13250	13500	12200	1012399	13214922400	00	0.00	N	2	200
132	20221024	13100	12600	13700	12200	1956528	25015087700	00	0.00	N	2	1100
133	20221017	12000	14450	15200	12000	2865034	37924903450	00	0.00	N	5	-2550
134	20221011	14550	15850	15850	13800	875733	12768838650	00	0.00	N	5	-1350
135	20221004	15900	16600	16600	15350	892494	14006451500	00	0.00	N	5	-300
136	20220926	16200	16950	17700	15750	1366115	22926184200	00	0.00	N	5	-850
137	20220919	17050	17750	18550	16400	1955517	34131816850	00	0.00	N	5	-650
138	20220913	17700	16750	18400	16700	2129409	37469928450	00	0.00	N	2	1250
139	20220905	16450	16900	17300	15400	1510877	24553331250	00	0.00	N	5	-400
140	20220829	16850	16900	18000	16400	2434381	42058733950	00	0.00	N	5	-600
141	20220822	17450	15300	17650	15100	2357196	39692424850	00	0.00	N	2	1800
142	20220816	15650	15450	17200	15400	2192278	36048607550	00	0.00	N	2	550
143	20220808	15100	14600	15400	14050	918056	13482360600	00	0.00	N	2	400
144	20220801	14700	13800	15100	13550	1327369	19197691250	00	0.00	N	2	900
145	20220725	13800	13500	13900	13450	437587	5985268550	00	0.00	N	3	0
146	20220718	13800	13750	14250	13650	531836	7387233500	00	0.00	N	2	100
147	20220711	13700	14550	15200	13050	1341608	18796954100	00	0.00	N	5	-850
148	20220704	14550	13400	15100	13200	1013254	14661078400	00	0.00	N	2	1150
149	20220627	13400	14400	14650	13200	744972	10487039950	00	0.00	N	5	-550
150	20220620	13950	15500	15500	13300	1289711	18110640050	00	0.00	N	5	-1250
151	20220613	15200	16750	16900	14100	30475389	633009095350	00	0.00	N	5	-1950
152	20220607	17150	18550	18750	17000	647008	11514565000	00	0.00	N	5	-1250
153	20220530	18400	18150	18650	17550	1041228	18999840950	00	0.00	N	2	400
154	20220523	18000	17600	18050	16850	707006	12284609000	00	0.00	N	2	400
155	20220516	17600	17150	18200	16900	669064	11732689350	00	0.00	N	2	500
156	20220509	17100	18000	18000	16350	980774	16824300450	00	0.00	N	5	-650
157	20220502	17750	18100	18500	17000	868394	15351973100	00	0.00	N	5	-700
158	20220425	18450	18250	18450	17500	944484	16904036200	00	0.00	N	2	50
159	20220418	18400	20000	20100	18300	1272387	23995119250	00	0.00	N	5	-1400
160	20220411	19800	20850	20950	19400	1279353	25734542250	00	0.00	N	5	-1000
161	20220404	20800	20200	21300	19950	2237787	46148113900	00	0.00	N	2	900
162	20220328	19900	18300	19950	18000	2103501	40440510850	00	0.00	N	2	1800
163	20220321	18100	18650	18800	17550	888009	16138725650	00	0.00	N	5	-450
164	20220314	18550	17500	19300	17100	2398281	44416973000	00	0.00	N	2	1000
165	20220307	17550	16050	17650	15250	1252861	20779175950	00	0.00	N	2	1150
166	20220228	16400	16000	16800	15700	841566	13767248050	00	0.00	N	2	350
167	20220221	16050	17450	18050	15550	2032342	34125192850	00	0.00	N	5	-1800
168	20220214	17850	17100	19600	16650	2420048	43395220100	00	0.00	N	2	50
169	20220207	17800	17050	19450	16650	4100277	74832523100	00	0.00	N	2	500
170	20220203	17300	14350	19000	14200	1779185	30242590500	00	0.00	N	2	3300
171	20220124	14000	14950	15300	12950	1172823	16189713950	00	0.00	N	5	-1300
172	20220117	15300	16850	16850	15050	790662	12424608300	00	0.00	N	5	-1550
173	20220110	16850	17300	17350	16000	622081	10463240200	00	0.00	N	5	-450
174	20220103	17300	16700	17750	16700	894024	15480905600	00	0.00	N	2	600
175	20211227	16700	15500	16950	15500	703728	11545470150	00	0.00	N	2	750
176	20211220	15950	16100	16100	15000	1237345	19167244050	00	0.00	N	5	-300
177	20211213	16250	16950	17200	15750	782021	12670247700	00	0.00	N	5	-750
178	20211206	17000	16850	17650	16600	784323	13492023050	00	0.00	N	2	150
179	20211129	16850	16100	17450	15550	1659707	27218197150	00	0.00	N	5	-350
180	20211122	17200	19250	19250	16750	1055192	19122315500	00	0.00	N	5	-2100
181	20211115	19300	20400	20750	18500	1201022	23008411350	00	0.00	N	5	-1250
182	20211108	20550	20250	21700	20200	1364697	28678781850	00	0.00	N	2	1050
183	20211101	19500	21250	21350	18500	1371646	27020720350	00	0.00	N	5	-1550
184	20211025	21050	21450	23100	20900	1358926	29814640350	00	0.00	N	5	-100
185	20211018	21150	21900	21900	20300	1132477	23633850900	00	0.00	N	5	-650
186	20211012	21800	22900	22950	21300	1085676	23770485100	00	0.00	N	5	-1300
187	20211005	23100	22900	24850	22500	1870006	44634930700	00	0.00	N	2	450
188	20210927	22650	22700	23900	22250	1012356	23426740450	00	0.00	N	5	-550
189	20210923	23200	22500	23550	21000	899970	20679291100	00	0.00	N	2	701
190	20210913	22499	20665	22934	20375	1872474	41104009050	00	0.00	N	2	1641
191	20210906	20858	21389	21582	20423	894964	18837179950	00	0.00	N	5	-531
192	20210830	21389	21003	21679	20423	1287366	27273024450	00	0.00	N	2	773
193	20210823	20616	17961	20761	17961	1573120	31425544050	00	0.00	N	2	2655
194	20210817	17961	19216	19506	17864	556910	10330526850	00	0.00	N	5	-1159
195	20210809	19120	19458	19699	17864	1246777	23502223450	00	0.00	N	5	-627
196	20210802	19747	18975	20182	18540	1020893	19936799350	00	0.00	N	2	772
197	20210726	18975	19168	19989	18589	534819	10256470350	00	0.00	N	5	-193
198	20210719	19168	19216	19409	18395	804642	15193564600	00	0.00	N	5	-145
199	20210712	19313	18492	19361	18009	1066169	19841426150	00	0.00	N	2	821