KissMeData/101730/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	6090	6290	6510	6010	266696	1659873155	00	0.00	N	5	-190
3	20250507	6280	6090	6370	6010	280893	1733878930	00	0.00	N	2	260
4	20250428	6020	7090	7200	6000	300734	2010134290	00	0.00	N	5	-980
5	20250421	7000	7190	7190	6840	177787	1233006810	00	0.00	N	5	-160
6	20250414	7160	7240	7260	6920	177161	1262017800	00	0.00	N	2	150
7	20250407	7010	6990	7300	6320	244784	1652743935	00	0.00	N	5	-20
8	20250331	7030	7420	7710	6510	322666	2282295225	00	0.00	N	5	-670
9	20250324	7700	7770	7990	7700	159397	1241998395	00	0.00	N	5	-70
10	20250317	7770	8000	8780	7710	610105	4933786145	00	0.00	N	5	-150
11	20250310	7920	7790	8390	7620	483674	3902204480	00	0.00	N	2	130
12	20250304	7790	8360	8560	7590	606029	4816111975	00	0.00	N	5	-840
13	20250224	8630	8680	9170	8570	563162	4952158540	00	0.00	N	5	-30
14	20250217	8660	9020	9350	8440	1043355	9345574950	00	0.00	N	5	-300
15	20250210	8960	8950	9500	8900	658497	6024485480	00	0.00	N	2	10
16	20250203	8950	8880	9330	8700	520770	4726388910	00	0.00	N	5	-210
17	20250131	9160	9080	9210	9010	84785	769940130	00	0.00	N	2	80
18	20250120	9080	9060	9720	8800	839163	7770500370	00	0.00	N	2	30
19	20250113	9050	9700	10050	8930	895563	8433021910	00	0.00	N	5	-860
20	20250106	9910	8000	10810	7970	10913099	109039029550	00	0.00	N	2	1930
21	20241230	7980	7500	8000	7500	119642	922758910	00	0.00	N	2	340
22	20241223	7640	8010	8280	7600	217225	1730550590	00	0.00	N	5	-370
23	20241216	8010	8660	8900	7980	421278	3550981230	00	0.00	N	5	-630
24	20241209	8640	8880	8950	7930	588685	4960092570	00	0.00	N	5	-400
25	20241202	9040	9680	9900	8700	753743	7129596670	00	0.00	N	5	-400
26	20241125	9440	9580	10530	9120	1338099	13006962700	00	0.00	N	2	420
27	20241118	9020	9280	9500	8860	407835	3699384700	00	0.00	N	2	80
28	20241111	8940	9560	9920	8650	789171	7313237840	00	0.00	N	5	-560
29	20241104	9500	9730	10640	9500	832223	8336878460	00	0.00	N	5	-230
30	20241028	9730	9580	10760	9580	725530	7413049690	00	0.00	N	2	150
31	20241021	9580	10140	10490	9550	323262	3225136840	00	0.00	N	5	-560
32	20241014	10140	10250	10640	9860	223548	2278433410	00	0.00	N	5	-30
33	20241007	10170	10650	10990	10010	346134	3645649760	00	0.00	N	5	-460
34	20240930	10630	10400	11050	9610	547464	5747153430	00	0.00	N	2	230
35	20240923	10400	10190	11200	9860	1448703	15307265810	00	0.00	N	2	140
36	20240919	10260	10400	10670	10140	326855	3376584210	00	0.00	N	5	-70
37	20240909	10330	9670	13730	9600	6313002	74610657240	00	0.00	N	2	510
38	20240902	9820	8680	11280	8540	7197140	74735837650	00	0.00	N	2	1090
39	20240826	8730	8330	9950	7770	1558007	13980892300	00	0.00	N	2	580
40	20240819	8150	8290	8620	8050	202112	1673643370	00	0.00	N	5	-30
41	20240812	8180	7820	8550	7700	325459	2634743340	00	0.00	N	2	290
42	20240805	7890	9020	9210	6610	786139	6173080090	00	0.00	N	5	-1420
43	20240729	9310	9240	9800	8950	346893	3255035590	00	0.00	N	5	-20
44	20240722	9330	9820	9900	9070	316014	2959679660	00	0.00	N	5	-490
45	20240715	9820	10150	10930	9700	840315	8688932740	00	0.00	N	5	-180
46	20240708	10000	9750	10140	9500	295174	2921989450	00	0.00	N	2	410
47	20240701	9590	9800	10140	9480	304367	2977021700	00	0.00	N	5	-160
48	20240624	9750	9450	11290	9080	1756031	18240880490	00	0.00	N	2	280
49	20240617	9470	9760	10280	9200	414534	4012576690	00	0.00	N	5	-290
50	20240610	9760	10040	10110	9610	313298	3074136260	00	0.00	N	5	-300
51	20240603	10060	10050	10450	10010	199915	2035502840	00	0.00	N	5	-50
52	20240527	10110	11500	11500	9900	696274	7361840760	00	0.00	N	2	150
53	20240520	9960	10120	10300	9930	265604	2715673160	00	0.00	N	5	-210
54	20240513	10170	10630	10900	10150	241230	2517040680	00	0.00	N	5	-560
55	20240507	10730	11070	11500	10730	407628	4482193740	00	0.00	N	5	-250
56	20240429	10980	10720	11410	10650	306932	3380192390	00	0.00	N	2	230
57	20240422	10750	9990	12810	9820	1651158	18819903710	00	0.00	N	2	900
58	20240415	9850	10300	10490	9680	539417	5434690710	00	0.00	N	5	-820
59	20240408	10670	11770	11790	10600	343508	3830923920	00	0.00	N	5	-1160
60	20240401	11830	12570	12730	11350	932439	11099884250	00	0.00	N	5	-780
61	20240325	12610	13200	13540	12460	875378	11283328390	00	0.00	N	5	-800
62	20240318	13410	13220	15120	13000	3699175	53355995580	00	0.00	N	2	630
63	20240311	12780	13350	15300	12520	4310544	60413952470	00	0.00	N	5	-40
64	20240304	12820	12340	13480	12280	1621600	20797421330	00	0.00	N	2	1000
65	20240226	11820	11750	12330	11570	491718	5858958910	00	0.00	N	2	70
66	20240219	11750	12460	12700	11750	608460	7384660600	00	0.00	N	5	-760
67	20240213	12510	11600	13000	11380	861104	10688632290	00	0.00	N	2	1100
68	20240205	11410	11830	11840	11150	396047	4536946850	00	0.00	N	5	-420
69	20240129	11830	11950	12240	11290	439230	5210942020	00	0.00	N	5	-190
70	20240122	12020	12320	12980	11530	890260	10879217900	00	0.00	N	5	-300
71	20240115	12320	13630	13670	12030	772353	9891822050	00	0.00	N	5	-1530
72	20240108	13850	13020	15900	12950	2485216	35906584710	00	0.00	N	2	730
73	20240102	13120	14100	14800	13070	1003289	13915938740	00	0.00	N	5	-880
74	20231226	14000	15380	15870	13790	1196962	17553329170	00	0.00	N	5	-760
75	20231218	14760	15500	16790	14300	3894636	60830510130	00	0.00	N	5	-1070
76	20231211	15830	16150	18140	14060	11380237	191824373020	00	0.00	N	5	-480
77	20231204	16310	13790	17990	12660	12258397	189669800130	00	0.00	N	2	3240
78	20231127	13070	11580	14300	10920	4881110	63719291930	00	0.00	N	2	1650
79	20231120	11420	11600	11850	11010	823839	9516441160	00	0.00	N	5	-230
80	20231113	11650	13140	13880	11400	2447733	30769479320	00	0.00	N	5	-1340
81	20231106	12990	11830	14690	11260	11604411	155435336420	00	0.00	N	2	1980
82	20231030	11010	9660	12120	9660	2613269	28577765060	00	0.00	N	2	1360
83	20231023	9650	8620	10680	8620	1578097	15543271700	00	0.00	N	2	770
84	20231016	8880	9600	9670	8550	691108	6210280480	00	0.00	N	5	-720
85	20231010	9600	9840	10290	9300	848065	8314667810	00	0.00	N	5	-390
86	20231004	9990	10820	11190	9260	968395	9826839810	00	0.00	N	5	-760
87	20230925	10750	9790	12000	9590	8298726	93587839830	00	0.00	N	2	1340
88	20230918	9410	8360	10930	8350	3276561	33065773050	00	0.00	N	2	980
89	20230911	8430	8570	9050	8230	588293	5080707610	00	0.00	N	5	-210
90	20230904	8640	8750	8920	8420	323493	2797999320	00	0.00	N	5	-100
91	20230828	8740	8660	9300	8650	352919	3146279790	00	0.00	N	2	150
92	20230821	8590	8820	9160	8480	396155	3451803470	00	0.00	N	5	-370
93	20230814	8960	9620	9880	8860	401999	3754257110	00	0.00	N	5	-740
94	20230807	9700	10430	11160	9490	1510857	15444956220	00	0.00	N	5	-600
95	20230731	10300	9150	11340	9000	1839812	19124768920	00	0.00	N	2	1150
96	20230724	9150	9710	9710	8100	937038	8417690380	00	0.00	N	5	-570
97	20230717	9720	10200	10350	9570	544251	5437618300	00	0.00	N	5	-470
98	20230710	10190	9840	10700	9820	491590	5008430350	00	0.00	N	2	270
99	20230703	9920	10120	10800	9810	580094	5981427170	00	0.00	N	5	-440
100	20230626	10360	11460	11620	9730	609310	6568252520	00	0.00	N	5	-1090
101	20230619	11450	11780	12270	11450	596535	7073507890	00	0.00	N	5	-50
102	20230612	11500	12100	12220	11290	564836	6621049370	00	0.00	N	5	-640
103	20230605	12140	12010	12250	11770	308188	3708293410	00	0.00	N	2	20
104	20230530	12120	12000	12680	11860	471771	5773003570	00	0.00	N	2	160
105	20230522	11960	12010	12470	11720	791584	9537480260	00	0.00	N	5	-230
106	20230515	12190	11740	12540	11730	1210335	14717354720	00	0.00	N	2	120
107	20230508	12070	14890	15820	12050	2295932	31956983950	00	0.00	N	5	-2790
108	20230502	14860	16730	16730	14770	1041010	16323497580	00	0.00	N	5	-930
109	20230424	15790	15840	16500	14090	2676202	41708169430	00	0.00	N	5	-60
110	20230417	15850	16600	17990	15800	2842679	48245164280	00	0.00	N	5	-400
111	20230410	16250	16730	16850	15350	1965922	31596062420	00	0.00	N	5	-570
112	20230403	16820	15880	17630	14800	3297903	54191936880	00	0.00	N	2	760
113	20230327	16060	16080	17730	14610	4268565	69976099030	00	0.00	N	2	160
114	20230320	15900	17590	17830	15400	2328559	38253905270	00	0.00	N	5	-1420
115	20230313	17320	16520	18270	15630	5103705	87174666740	00	0.00	N	2	1270
116	20230306	16050	17970	17990	15610	3358672	56954849790	00	0.00	N	5	-1770
117	20230227	17820	19380	19380	17620	3345010	61247621500	00	0.00	N	5	-1960
118	20230220	19780	19390	22250	18960	17097125	346144492780	00	0.00	N	2	530
119	20230213	19250	12430	20800	12200	22091512	383233876950	00	0.00	N	2	6950
120	20230206	12300	13120	14910	12210	6866836	95409442120	00	0.00	N	5	-440
121	20230130	12740	11400	13400	11180	6907348	84196360760	00	0.00	N	2	1630
122	20230125	11110	11080	11480	10760	1344174	14913403410	00	0.00	N	2	360
123	20230116	10750	10300	11850	10200	4742373	53237887350	00	0.00	N	2	600
124	20230109	10150	9670	10500	9670	1720671	17359480350	00	0.00	N	2	580
125	20230102	9570	9670	10300	9140	1787173	17278846840	00	0.00	N	5	-10
126	20221226	9580	10450	11000	9580	1826775	18711116920	00	0.00	N	5	-920
127	20221219	10500	11800	11950	10400	1662187	18508034750	00	0.00	N	5	-1450
128	20221212	11950	11350	12750	11200	7726915	92821566650	00	0.00	N	2	650
129	20221205	11300	13400	13800	8850	14574493	159073833970	00	0.00	N	5	-1300
130	20221128	12600	12100	14100	10800	18724490	231403929200	00	0.00	N	5	-400
131	20221121	13000	18000	19700	13000	5598238	90703349900	00	0.00	N	5	-4950
132	20221114	17950	18150	20350	17500	4457349	83398579200	00	0.00	N	5	-850
133	20221107	18800	19300	20050	17550	7359476	139604142050	00	0.00	N	2	250
134	20221031	18550	15000	20300	14200	13926576	258084394600	00	0.00	N	2	3950
135	20221024	14600	17000	19100	14350	10388590	175334210800	00	0.00	N	5	-1950
136	20221017	16550	15100	20600	15050	15291645	279984966100	00	0.00	N	2	950
137	20221011	15600	12950	15600	11650	3109386	43801422000	00	0.00	N	2	2250
138	20221004	13350	14500	15050	13000	800987	11157447800	00	0.00	N	5	-650
139	20220926	14000	15150	15700	13200	1242708	18000849200	00	0.00	N	5	-1450
140	20220919	15450	17200	17200	15250	816540	13289025650	00	0.00	N	5	-1750
141	20220913	17200	18850	19600	17000	1093974	20096644350	00	0.00	N	5	-900
142	20220905	18100	18450	18800	17250	719037	12871330950	00	0.00	N	5	-550
143	20220829	18650	18350	20050	18300	1149307	22163044200	00	0.00	N	5	-1050
144	20220822	19700	21150	21350	19400	2068758	41680150500	00	0.00	N	5	-2100
145	20220816	21800	22100	24100	21700	4009467	92231284700	00	0.00	N	5	-250
146	20220808	22050	22450	24600	21150	8739533	199650750950	00	0.00	N	5	-650
147	20220801	22700	17450	23250	16300	10503041	223213335350	00	0.00	N	2	5200
148	20220725	17500	18350	19150	16950	1169094	20709665400	00	0.00	N	5	-800
149	20220718	18300	17300	19500	17050	2197078	40801284900	00	0.00	N	2	1400
150	20220711	16900	17750	17850	16300	1595721	27265938450	00	0.00	N	5	-1250
151	20220704	18150	19850	19950	17250	3016700	56180859200	00	0.00	N	5	-3150
152	20220627	21300	17350	21800	15600	8579221	167013077200	00	0.00	N	2	4700
153	20220620	16600	20200	20300	14550	4021346	68970723400	00	0.00	N	5	-3500
154	20220613	20100	22450	24050	18350	3564248	76730861800	00	0.00	N	5	-3350
155	20220607	23450	21400	23500	20550	2461000	54302164850	00	0.00	N	2	1900
156	20220530	21550	22050	23000	20000	3638007	78482037300	00	0.00	N	2	200
157	20220523	21350	14100	27300	13350	23218483	487276132750	00	0.00	N	2	8050
158	20220516	13300	13300	14100	12300	726910	9539982050	00	0.00	N	2	300
159	20220509	13000	14150	14300	12350	1195449	15858639100	00	0.00	N	5	-1300
160	20220502	14300	15250	16200	14300	614601	9410050200	00	0.00	N	5	-1500
161	20220425	15800	17000	17800	15250	915616	15003027100	00	0.00	N	5	-1800
162	20220418	17600	19300	19300	16850	959273	17294001000	00	0.00	N	5	-1800
163	20220411	19400	21700	21950	19000	1081639	21570223400	00	0.00	N	5	-2400
164	20220404	21800	22300	23850	21200	1380991	31157339000	00	0.00	N	5	-400
165	20220328	22200	24300	24300	21700	1114501	25783689450	00	0.00	N	5	-2350
166	20220321	24550	23600	25700	22800	1986161	48160819050	00	0.00	N	2	1150
167	20220314	23400	23600	24500	21800	1561368	36056479750	00	0.00	N	5	-700
168	20220307	24100	25050	26050	23650	1464199	36082669400	00	0.00	N	5	-1900
169	20220228	26000	28000	29300	25500	2511530	69029821650	00	0.00	N	5	-1350
170	20220221	27350	28250	28800	25500	4211904	115021615900	00	0.00	N	5	-1950
171	20220214	29300	21150	30600	20850	9487546	246795548350	00	0.00	N	2	7950
172	20220207	21350	28100	36400	21000	9524412	266149394900	00	0.00	N	5	-5750
173	20220203	27100	26300	27100	24150	1086478	28078634650	00	0.00	N	2	1250
174	20220124	25850	33000	33000	23350	3868317	110406219050	00	0.00	N	5	-8000
175	20220117	33850	38400	39250	33500	2728812	97392703050	00	0.00	N	5	-4900
176	20220110	38750	39250	43500	36150	6408327	259961772850	00	0.00	N	5	-1700
177	20220103	40450	47500	49500	34000	6559598	265285701850	00	0.00	N	5	-5950
178	20211227	46400	42500	48500	38600	5863644	259317728350	00	0.00	N	2	6750
179	20211220	39650	34550	44500	32650	6742954	263523363550	00	0.00	N	2	4550
180	20211213	35100	42000	42350	34700	5332574	198763416700	00	0.00	N	5	-8200
181	20211206	43300	53500	58000	42150	7458848	356990273250	00	0.00	N	5	-14700
182	20211129	58000	42950	63000	42950	15664866	855973639600	00	0.00	N	2	16350
183	20211122	41650	39000	45550	34800	8600675	347807630400	00	0.00	N	2	4250
184	20211115	37400	32000	40000	30850	6437045	233314759050	00	0.00	N	2	5300
185	20211108	32100	31100	33300	29250	5538323	174340189950	00	0.00	N	2	2550
186	20211101	29550	24500	34200	24050	12924462	384206763150	00	0.00	N	2	5950
187	20211025	23600	23150	25500	21500	5020026	119327318400	00	0.00	N	2	450
188	20211018	23150	22500	25000	20500	7108737	160599083550	00	0.00	N	2	1400
189	20211012	21750	18300	23350	16800	9784238	203053153800	00	0.00	N	2	2900
190	20211005	18850	12600	20650	12300	12726023	203716661000	00	0.00	N	2	6850
191	20210927	12000	11200	12600	9770	8412585	94679508230	00	0.00	N	2	400
192	20210923	11600	13600	13750	10900	4362248	52968807950	00	0.00	N	5	-1500
193	20210913	13100	8710	13100	7860	9334560	96972384090	00	0.00	N	2	4390
194	20210906	8710	10900	11850	8500	4914127	49373227710	00	0.00	N	5	-1590
195	20210830	10300	5600	11150	5600	15052650	134086508270	00	0.00	N	2	4750
196	20210823	5550	6240	6370	5440	570212	3337000030	00	0.00	N	5	-650
197	20210817	6200	5800	6920	5800	1680700	10802028650	00	0.00	N	2	280
198	20210809	5920	5590	6060	5400	368585	2116925380	00	0.00	N	2	330
199	20210802	5590	5790	5900	5350	215204	1210136330	00	0.00	N	5	-190
200	20210726	5780	6030	6130	5710	211883	1242019750	00	0.00	N	5	-310
201	20210719	6090	5980	6190	5840	221807	1336099850	00	0.00	N	2	110
202	20210712	5980	5810	6200	5660	283303	1672606340	00	0.00	N	2	200