KissMeData/220100/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	18000	18020	18370	17130	658143	11750091500	00	0.00	N	5	-100
3	20250507	18100	17850	18380	17140	438800	7843723485	00	0.00	N	5	-10
4	20250428	18110	19300	19370	17810	638794	11747618730	00	0.00	N	5	-970
5	20250421	19080	20300	20350	18490	886965	16989607655	00	0.00	N	5	-1320
6	20250414	20400	22400	22900	19160	2117878	43364857085	00	0.00	N	5	-1850
7	20250407	22250	20700	23750	19110	2396153	52682569980	00	0.00	N	2	550
8	20250331	21700	22000	22500	19810	557074	12045112250	00	0.00	N	5	-800
9	20250324	22500	23050	25200	22150	1598810	37413029100	00	0.00	N	5	-600
10	20250317	23100	24450	25800	23050	2121550	51925897475	00	0.00	N	5	-1800
11	20250310	24900	22550	26600	22200	3430951	84038796675	00	0.00	N	2	2400
12	20250304	22500	23550	24950	22200	970626	22867527450	00	0.00	N	5	-1200
13	20250224	23700	24550	25900	23050	2053747	50579311750	00	0.00	N	5	-1250
14	20250217	24950	23150	25100	22250	1826544	44139268600	00	0.00	N	2	2050
15	20250210	22900	23000	24350	20850	2371468	53745970300	00	0.00	N	5	-50
16	20250203	22950	20700	23450	20600	2777964	60564654450	00	0.00	N	2	2000
17	20250131	20950	20400	21200	20000	661373	13739814550	00	0.00	N	2	750
18	20250120	20200	17700	20750	16910	2639758	49259536200	00	0.00	N	2	2710
19	20250113	17490	17800	18200	16910	1045995	18383235050	00	0.00	N	5	-640
20	20250106	18130	17780	19250	17020	1833814	32940458230	00	0.00	N	2	480
21	20241230	17650	15270	17760	15270	1306109	22141667910	00	0.00	N	2	2180
22	20241223	15470	15120	16470	15090	1022731	15896274640	00	0.00	N	2	450
23	20241216	15020	17200	17420	15000	1638880	26563362710	00	0.00	N	5	-1830
24	20241209	16850	16860	17600	15410	2775526	45720909900	00	0.00	N	5	-730
25	20241202	17580	16400	19900	16250	6067262	109868918220	00	0.00	N	2	1470
26	20241125	16110	15550	17910	15370	3449086	56834822180	00	0.00	N	2	760
27	20241118	15350	17880	18000	15150	3257461	52869499010	00	0.00	N	5	-2810
28	20241111	18160	22400	23600	17200	3648438	73867013080	00	0.00	N	5	-3740
29	20241104	21900	21850	24200	20800	3104503	69529248650	00	0.00	N	5	-100
30	20241028	22000	24950	25300	22000	3709005	87911960500	00	0.00	N	5	-3400
31	20241021	25400	29150	29750	24850	7798157	214684932300	00	0.00	N	5	-3150
32	20241014	28550	29050	31250	27550	5019060	149426491650	00	0.00	N	5	-750
33	20241007	29300	24850	29400	24000	4780483	129394700200	00	0.00	N	2	4650
34	20240930	24650	26000	28000	23400	5503261	141923058050	00	0.00	N	2	50
35	20240923	24600	26550	26650	23500	3116385	78037607850	00	0.00	N	5	-1600
36	20240919	26200	22950	26450	22700	2913510	72731481200	00	0.00	N	2	3600
37	20240909	22600	21050	23250	20900	2070444	46004794900	00	0.00	N	2	1000
38	20240902	21600	24000	24450	20500	2927635	65919270650	00	0.00	N	5	-2800
39	20240826	24400	20650	25650	20350	7543907	176895910750	00	0.00	N	2	4100
40	20240819	20300	19620	22250	19280	2841697	58316276040	00	0.00	N	2	680
41	20240812	19620	20800	21600	19070	1961697	39514668840	00	0.00	N	5	-880
42	20240805	20500	19010	21450	14900	3589398	68132556250	00	0.00	N	2	530
43	20240729	19970	21900	22200	19850	3525344	73000145910	00	0.00	N	5	-1780
44	20240722	21750	24000	24350	21150	4208170	96771218050	00	0.00	N	5	-2900
45	20240715	24650	20900	25400	20150	10490730	241507781450	00	0.00	N	2	4350
46	20240708	20300	17100	20900	16510	10505552	201943787490	00	0.00	N	2	3310
47	20240701	16990	15850	18200	15750	7353120	126115732360	00	0.00	N	2	1660
48	20240624	15330	15630	15770	13820	2585494	38305369510	00	0.00	N	5	-240
49	20240617	15570	14040	16120	13300	3363765	50084261210	00	0.00	N	2	1570
50	20240610	14000	16530	16730	13250	3833119	56489092450	00	0.00	N	5	-2250
51	20240603	16250	16250	16880	14900	2108557	33055424450	00	0.00	N	2	70
52	20240527	16180	14720	17270	14000	5106521	82439313000	00	0.00	N	2	1590
53	20240520	14590	14500	15360	13510	3987327	57586193190	00	0.00	N	2	650
54	20240513	13940	11940	14260	11660	3385839	44901073020	00	0.00	N	2	1970
55	20240507	11970	13900	14120	11780	3218162	41122462570	00	0.00	N	5	-1640
56	20240429	13610	12520	14410	11610	9318869	123044599450	00	0.00	N	2	1080
57	20240422	12530	10080	13500	9770	9586571	118174739760	00	0.00	N	2	3140
58	20240415	9390	9240	9900	8610	894184	8235215850	00	0.00	N	5	-10
59	20240408	9400	9780	9820	8890	379348	3552275610	00	0.00	N	5	-420
60	20240401	9820	10310	10700	9440	952891	9555272520	00	0.00	N	5	-490
61	20240325	10310	10020	11690	10000	2703450	29281841050	00	0.00	N	2	300
62	20240318	10010	9430	10290	9350	1182113	11723862490	00	0.00	N	2	470
63	20240311	9540	10080	10860	9380	1748896	17764387550	00	0.00	N	5	-760
64	20240304	10300	9660	10650	8900	3052262	30014654910	00	0.00	N	2	860
65	20240226	9440	8690	10250	8690	2599196	24773499540	00	0.00	N	2	830
66	20240219	8610	8400	9270	8320	1103422	9772135080	00	0.00	N	2	260
67	20240213	8350	8310	8520	8060	509235	4208807740	00	0.00	N	5	-60
68	20240205	8410	8300	8880	7960	754644	6313686220	00	0.00	N	2	50
69	20240129	8360	9060	9060	8250	531328	4557118370	00	0.00	N	5	-590
70	20240122	8950	9130	10000	8610	1101051	10150979190	00	0.00	N	5	-230
71	20240115	9180	9630	9930	9080	900535	8484029560	00	0.00	N	5	-460
72	20240108	9640	10500	10900	9520	1329817	13646359130	00	0.00	N	5	-590
73	20240102	10230	10670	11710	9870	2402074	26044803930	00	0.00	N	5	-320
74	20231226	10550	9900	10600	9370	1792149	17887957390	00	0.00	N	2	1060
75	20231218	9490	7880	9800	7870	1939515	17398607570	00	0.00	N	2	1610
76	20231211	7880	7950	8490	7690	834597	6645221460	00	0.00	N	5	-130
77	20231204	8010	8150	8210	7810	587857	4682113300	00	0.00	N	5	-140
78	20231127	8150	8880	8950	8120	796893	6734563670	00	0.00	N	5	-730
79	20231120	8880	8400	9560	8400	1381173	12455382680	00	0.00	N	2	420
80	20231113	8460	8740	9060	8360	693777	5988786000	00	0.00	N	5	-280
81	20231106	8740	9400	9400	8450	1073751	9531830000	00	0.00	N	5	-520
82	20231030	9260	8800	9360	8250	1046977	9219150440	00	0.00	N	2	390
83	20231023	8870	10220	11220	8750	1860497	18455917740	00	0.00	N	5	-1410
84	20231016	10280	12100	12540	10280	2639424	29864369510	00	0.00	N	5	-1910
85	20231010	12190	14310	15530	12020	5713702	79402756530	00	0.00	N	5	-2120
86	20231004	14310	13120	14680	12330	4438885	61236549470	00	0.00	N	2	1500
87	20230925	12810	12300	12950	11490	991185	12166202780	00	0.00	N	2	540
88	20230918	12270	11710	13110	11660	2803079	35171255050	00	0.00	N	2	580
89	20230911	11690	12150	12570	11380	1448748	17343863950	00	0.00	N	5	-520
90	20230904	12210	11640	14380	11100	3831966	49291192540	00	0.00	N	2	560
91	20230828	11650	13200	13500	11200	2051528	24637639400	00	0.00	N	5	-1500
92	20230821	13150	12770	13680	12210	1646271	21305361150	00	0.00	N	2	310
93	20230814	12840	14150	14970	12550	2048415	28232161170	00	0.00	N	5	-1060
94	20230807	13900	11810	14200	11320	3061964	39406000480	00	0.00	N	2	2100
95	20230731	11800	9460	12470	9250	4469465	49726289790	00	0.00	N	2	2440
96	20230724	9360	9910	10250	8360	2343265	21923097650	00	0.00	N	5	-140
97	20230717	9500	7770	9900	7610	3058453	28023389200	00	0.00	N	2	1640
98	20230710	7860	8100	8340	7780	478118	3824408860	00	0.00	N	5	-250
99	20230703	8110	8220	8580	7800	684039	5559393500	00	0.00	N	5	-150
100	20230626	8260	7350	8360	7140	669824	5327486910	00	0.00	N	2	900
101	20230619	7360	7460	7780	7100	492325	3650533360	00	0.00	N	5	-50
102	20230612	7410	7470	7770	7150	320053	2381013940	00	0.00	N	5	-50
103	20230605	7460	7640	7730	7320	210365	1576967830	00	0.00	N	5	-220
104	20230530	7680	7620	7780	7530	184422	1405868280	00	0.00	N	2	40
105	20230522	7640	7800	7930	7590	247668	1921939000	00	0.00	N	5	-180
106	20230515	7820	7740	7900	7280	263210	2037073600	00	0.00	N	3	0
107	20230508	7820	8560	8560	7700	505869	4077969320	00	0.00	N	5	-730
108	20230502	8550	7830	8700	7660	1064018	8806795520	00	0.00	N	2	780
109	20230424	7770	7590	8070	7200	565845	4309684300	00	0.00	N	2	120
110	20230417	7650	8030	8150	7250	644288	4965495210	00	0.00	N	5	-470
111	20230410	8120	8370	8510	7800	944732	7650043360	00	0.00	N	5	-320
112	20230403	8440	6960	8640	6600	2762156	21975632450	00	0.00	N	2	1480
113	20230327	6960	7000	7280	6700	448571	3125046050	00	0.00	N	5	-30
114	20230320	6990	7080	7330	6420	511968	3583361640	00	0.00	N	5	-70
115	20230313	7060	6840	7370	6220	1270614	8576425420	00	0.00	N	2	220
116	20230306	6840	7360	7670	6700	1107950	7868472700	00	0.00	N	5	-520
117	20230227	7360	8110	8160	6120	2299241	16565199850	00	0.00	N	5	-1050
118	20230220	8410	9000	9190	8300	467001	4090714270	00	0.00	N	5	-460
119	20230213	8870	9250	9390	8790	318876	2893502610	00	0.00	N	5	-380
120	20230206	9250	9680	9730	9200	345306	3275644650	00	0.00	N	5	-480
121	20230130	9730	9590	9920	9490	699437	6834792420	00	0.00	N	2	190
122	20230125	9540	9340	9710	9260	226220	2134474720	00	0.00	N	2	210
123	20230116	9330	9300	9980	9180	722691	6819060940	00	0.00	N	5	-60
124	20230109	9390	10050	10100	9290	725957	7025763730	00	0.00	N	5	-280
125	20230102	9670	9710	9930	9310	437351	4184932120	00	0.00	N	2	60
126	20221226	9610	9400	10600	9120	1057093	10219062270	00	0.00	N	2	210
127	20221219	9400	9870	10150	9180	999470	9682132570	00	0.00	N	5	-390
128	20221212	9790	10050	10200	9760	458249	4549120970	00	0.00	N	5	-210
129	20221205	10000	10150	10500	9720	544719	5477941100	00	0.00	N	5	-100
130	20221128	10100	10100	10750	10000	555217	5718584450	00	0.00	N	5	-100
131	20221121	10200	10400	10550	9800	463862	4657066060	00	0.00	N	5	-200
132	20221114	10400	8930	10800	8860	852302	8399293530	00	0.00	N	2	1470
133	20221107	8930	9140	9150	8570	553807	4870846530	00	0.00	N	5	-220
134	20221031	9150	9790	9820	8630	875451	7818030220	00	0.00	N	5	-640
135	20221024	9790	10200	10550	9280	623609	6051168120	00	0.00	N	5	-210
136	20221017	10000	8230	10730	8076	864594	8286960750	00	0.00	N	2	1770
137	20221011	8230	8423	8538	7769	645583	5244155150	00	0.00	N	5	-346
138	20221004	8576	9153	9384	8307	921462	8111792700	00	0.00	N	5	-693
139	20220926	9269	9192	10000	8230	1702001	15448138350	00	0.00	N	5	-192
140	20220919	9461	10461	10961	9461	873154	8875317550	00	0.00	N	5	-923
141	20220913	10384	11423	11423	10038	295690	3141400750	00	0.00	N	5	-885
142	20220905	11269	12000	12192	10923	316628	3612338900	00	0.00	N	5	-769
143	20220829	12038	11444	12346	11224	754644	8915104550	00	0.00	N	2	301
144	20220822	11737	11591	11921	11334	294925	3411853050	00	0.00	N	5	-37
145	20220816	11774	11921	11994	11591	333906	3928131700	00	0.00	N	3	0
146	20220808	11774	12581	12618	11701	506614	6095875200	00	0.00	N	5	-660
147	20220801	12434	11921	12471	11297	595010	7036509500	00	0.00	N	2	550
148	20220725	11884	11994	12141	11297	753462	8781279200	00	0.00	N	5	-294
149	20220718	12178	12398	12398	11921	517649	6276136150	00	0.00	N	5	-146
150	20220711	12324	12324	12691	11664	671551	8185774800	00	0.00	N	5	-110
151	20220704	12434	13718	14415	11994	2189025	28773931400	00	0.00	N	5	-991
152	20220627	13425	11921	13755	11884	1393192	18193615350	00	0.00	N	2	1688
153	20220620	11737	12178	12398	11040	521957	6093008050	00	0.00	N	5	-514
154	20220613	12251	12324	13058	11517	739743	9045765000	00	0.00	N	5	-330
155	20220607	12581	13205	13205	12434	255912	3261072900	00	0.00	N	5	-550
156	20220530	13131	12948	13498	12691	510287	6716133200	00	0.00	N	2	293
157	20220523	12838	12691	13205	12288	614760	7883589100	00	0.00	N	2	147
158	20220516	12691	11921	12801	11921	526893	6557766350	00	0.00	N	2	770
159	20220509	11921	12985	13021	11297	588950	7041248750	00	0.00	N	5	-1137
160	20220502	13058	12691	13425	12654	394726	5172567050	00	0.00	N	2	220
161	20220425	12838	12361	13278	12141	643860	8179114950	00	0.00	N	2	147
162	20220418	12691	12728	13131	12544	534738	6890395100	00	0.00	N	5	-37
163	20220411	12728	12471	12838	12251	584341	7330074850	00	0.00	N	2	550
164	20220404	12178	12471	12654	11774	400019	4907022650	00	0.00	N	5	-110
165	20220328	12288	11994	12508	11040	683355	8024570650	00	0.00	N	2	294
166	20220321	11994	11371	12141	11004	373414	4341294650	00	0.00	N	2	403
167	20220314	11591	11114	11627	10600	329057	3662254850	00	0.00	N	2	441
168	20220307	11150	11297	11407	10784	176482	1954552650	00	0.00	N	5	-221
169	20220228	11371	11187	11591	10967	119736	1343979950	00	0.00	N	2	184
170	20220221	11187	11554	11554	10930	235941	2643066600	00	0.00	N	5	-440
171	20220214	11627	11481	11957	10820	414697	4731152700	00	0.00	N	5	-110
172	20220207	11737	12141	12508	11627	379653	4612566000	00	0.00	N	5	-514
173	20220203	12251	11994	12728	11811	277496	3414689700	00	0.00	N	2	514
174	20220124	11737	12141	12214	10380	662209	7468524950	00	0.00	N	5	-514
175	20220117	12251	12361	12875	11994	448925	5587053350	00	0.00	N	5	-73
176	20220110	12324	13278	13278	12214	642429	8123640900	00	0.00	N	5	-954
177	20220103	13278	13498	13535	12764	569657	7495664100	00	0.00	N	5	-147
178	20211227	13425	12911	14782	12544	1899167	25719033600	00	0.00	N	2	514
179	20211220	12911	13388	13828	12801	584085	7707630650	00	0.00	N	5	-734
180	20211213	13645	14415	14855	13425	1299080	18402290750	00	0.00	N	5	-880
181	20211206	14525	12764	14965	12471	2188224	30792651100	00	0.00	N	2	1724
182	20211129	12801	12398	12911	11701	575352	7114410850	00	0.00	N	5	-74
183	20211122	12875	13388	13608	12618	572592	7507945550	00	0.00	N	5	-330
184	20211115	13205	14525	14672	12948	968357	13048283750	00	0.00	N	5	-1247
185	20211108	14452	13975	15992	13608	3183421	47131071250	00	0.00	N	2	367
186	20211101	14085	12911	14782	12434	2908584	40360177550	00	0.00	N	2	1174
187	20211025	12911	12508	13351	12251	881899	11233201400	00	0.00	N	2	440
188	20211018	12471	12911	12948	12214	571867	7140618700	00	0.00	N	5	-587
189	20211012	13058	12618	13388	12031	613342	7836009200	00	0.00	N	2	294
190	20211005	12764	12324	12985	11664	618985	7545666200	00	0.00	N	2	366
191	20210927	12398	13168	13535	12178	878198	11121176100	00	0.00	N	5	-807
192	20210923	13205	13535	13535	12948	282581	3725698700	00	0.00	N	5	-330
193	20210913	13535	13498	14048	12911	1174292	15651899400	00	0.00	N	5	-36
194	20210906	13571	15772	15882	13315	1681183	24126226350	00	0.00	N	5	-1908
195	20210830	15479	16873	19000	13681	6084186	95911927750	00	0.00	N	5	-1467
196	20210823	16946	15405	17680	15002	3505550	57602234950	00	0.00	N	2	1761
197	20210817	15185	14158	15552	13645	3189487	46614423050	00	0.00	N	2	1027
198	20210809	14158	13315	14525	12141	2869565	38424789050	00	0.00	N	2	843
199	20210802	13315	11481	13571	11371	3336379	41393960750	00	0.00	N	2	1834
200	20210726	11481	10784	11847	10637	1074981	12124978850	00	0.00	N	2	697
201	20210719	10784	11297	11297	10637	473801	5144178600	00	0.00	N	5	-330
202	20210712	11114	11004	11664	10894	748129	8379732700	00	0.00	N	3	0