KissMeData/277880/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	5250	5500	5560	5230	270965	1463200430	00	0.00	N	5	-200
3	20250507	5450	5950	6190	5340	590479	3301773165	00	0.00	N	5	-500
4	20250428	5950	6350	6500	5950	227153	1397077850	00	0.00	N	5	-380
5	20250421	6330	5970	6400	5865	281720	1731883850	00	0.00	N	2	320
6	20250414	6010	6030	6180	5860	171668	1035884740	00	0.00	N	5	-20
7	20250407	6030	5950	6050	5430	386886	2220672140	00	0.00	N	5	-120
8	20250331	6150	6050	6650	5900	1131788	7079933175	00	0.00	N	2	270
9	20250324	5880	7000	7020	5850	716945	4638415140	00	0.00	N	5	-910
10	20250317	6790	6390	6790	6280	657946	4296946345	00	0.00	N	2	440
11	20250310	6350	6040	6450	5910	459952	2857851735	00	0.00	N	2	310
12	20250304	6040	6690	6740	6040	773023	4904357325	00	0.00	N	5	-760
13	20250224	6800	7380	7550	6690	2394518	17024548950	00	0.00	N	5	-700
14	20250217	7500	5300	7800	5260	7601545	54992262760	00	0.00	N	2	2200
15	20250210	5300	5260	5520	5130	258638	1372518620	00	0.00	N	5	-40
16	20250203	5340	5050	5600	4880	254056	1320825150	00	0.00	N	2	220
17	20250131	5120	5040	5170	5030	17360	88775750	00	0.00	N	2	10
18	20250120	5110	5300	5550	5020	178683	936370000	00	0.00	N	5	-210
19	20250113	5320	5450	5790	5160	244806	1337853940	00	0.00	N	5	-130
20	20250106	5450	5110	5790	5080	253547	1378189160	00	0.00	N	2	360
21	20241230	5090	4800	5140	4800	86300	432553380	00	0.00	N	2	120
22	20241223	4970	4775	5080	4695	85738	417733215	00	0.00	N	2	220
23	20241216	4750	5090	5170	4740	115005	568082005	00	0.00	N	5	-310
24	20241209	5060	4750	5060	4445	175696	839361040	00	0.00	N	2	155
25	20241202	4905	5200	5260	4735	170422	851230370	00	0.00	N	5	-355
26	20241125	5260	5250	5520	5160	159737	859936190	00	0.00	N	2	10
27	20241118	5250	5100	5380	4955	145101	755864745	00	0.00	N	2	150
28	20241111	5100	6020	6050	4865	348981	1884622465	00	0.00	N	5	-910
29	20241104	6010	6000	7000	5890	449603	2892975630	00	0.00	N	2	10
30	20241028	6000	6000	6260	5900	99674	605613900	00	0.00	N	5	-30
31	20241021	6030	6320	6530	5950	147332	912790780	00	0.00	N	5	-410
32	20241014	6440	6740	6810	6380	144703	958225060	00	0.00	N	5	-290
33	20241007	6730	6540	7650	6540	638697	4562348650	00	0.00	N	2	110
34	20240930	6620	6890	7070	6570	86672	588521740	00	0.00	N	5	-340
35	20240923	6960	6550	7160	6490	176673	1218289580	00	0.00	N	2	460
36	20240919	6500	6730	6730	6390	48442	316746510	00	0.00	N	5	-120
37	20240909	6620	6290	6790	6290	100237	657494870	00	0.00	N	2	130
38	20240902	6490	7010	7320	6420	267296	1863923400	00	0.00	N	5	-460
39	20240826	6950	6790	7240	6550	207503	1448135360	00	0.00	N	2	160
40	20240819	6790	6900	7180	6630	288281	2001299330	00	0.00	N	2	20
41	20240812	6770	5970	7000	5970	305427	2010097960	00	0.00	N	2	800
42	20240805	5970	6640	6640	5400	247973	1470170730	00	0.00	N	5	-690
43	20240729	6660	6510	7210	6190	299535	1989745080	00	0.00	N	2	150
44	20240722	6510	6870	6920	6270	185261	1212973820	00	0.00	N	5	-420
45	20240715	6930	7150	7200	6700	200139	1393558420	00	0.00	N	5	-230
46	20240708	7160	7500	7600	7100	241785	1771606230	00	0.00	N	5	-320
47	20240701	7480	7520	8250	7440	289350	2254472790	00	0.00	N	5	-40
48	20240624	7520	7880	7880	7460	166327	1264116710	00	0.00	N	5	-360
49	20240617	7880	8110	8280	7800	215657	1722028140	00	0.00	N	5	-190
50	20240610	8070	7960	8590	7840	557404	4651376960	00	0.00	N	2	110
51	20240603	7960	8380	8380	7860	265467	2149032950	00	0.00	N	5	-180
52	20240527	8140	7720	8350	7720	542944	4367999090	00	0.00	N	2	330
53	20240520	7810	7750	8500	7150	707835	5586965020	00	0.00	N	2	70
54	20240513	7740	7490	8150	7490	304896	2386281900	00	0.00	N	2	250
55	20240507	7490	7560	7800	7320	100720	753966360	00	0.00	N	2	30
56	20240429	7460	7410	7680	7150	108510	812508120	00	0.00	N	2	50
57	20240422	7410	7330	7720	7310	134090	997621420	00	0.00	N	2	10
58	20240415	7400	7250	7600	7020	249699	1822235210	00	0.00	N	5	-20
59	20240408	7420	7800	8570	7300	397034	3054597300	00	0.00	N	5	-410
60	20240401	7830	8670	8670	7790	423604	3434548390	00	0.00	N	5	-790
61	20240325	8620	8280	8650	8140	473738	3932539370	00	0.00	N	2	340
62	20240318	8280	8650	8890	8200	539724	4597952820	00	0.00	N	5	-440
63	20240311	8720	8990	9290	8680	828560	7436094800	00	0.00	N	5	-110
64	20240304	8830	8050	9090	7900	1049223	8996119430	00	0.00	N	2	780
65	20240226	8050	8400	8660	8000	292891	2420168880	00	0.00	N	5	-370
66	20240219	8420	8580	8780	8250	389900	3341170740	00	0.00	N	5	-160
67	20240213	8580	8430	8710	8140	329408	2790129180	00	0.00	N	2	190
68	20240205	8390	8100	8890	8010	358995	2982172610	00	0.00	N	2	290
69	20240129	8100	8060	8250	7780	230982	1845194690	00	0.00	N	2	40
70	20240122	8060	8880	9000	7800	410642	3393784950	00	0.00	N	5	-780
71	20240115	8840	8870	9230	8320	557554	4864418870	00	0.00	N	5	-150
72	20240108	8990	9290	9390	8980	350561	3196661930	00	0.00	N	5	-260
73	20240102	9250	9270	9360	9010	275390	2526595070	00	0.00	N	2	40
74	20231226	9210	9300	9300	9030	174467	1597013560	00	0.00	N	3	0
75	20231218	9210	9290	10020	9120	953796	9033104000	00	0.00	N	5	-10
76	20231211	9220	9080	9480	8940	515554	4706054320	00	0.00	N	2	170
77	20231204	9050	9740	9740	8960	438748	4027703930	00	0.00	N	5	-490
78	20231127	9540	9330	10100	8840	910540	8717979420	00	0.00	N	2	230
79	20231120	9310	9200	9440	9150	262772	2443500240	00	0.00	N	2	110
80	20231113	9200	9730	9810	8940	546035	5062935630	00	0.00	N	5	-510
81	20231106	9710	10800	11020	9620	581344	6048361940	00	0.00	N	5	-490
82	20231030	10200	9720	10340	9520	360467	3576517370	00	0.00	N	2	300
83	20231023	9900	10000	10600	9470	393496	3906605710	00	0.00	N	5	-280
84	20231016	10180	11600	11600	9950	387313	4109224180	00	0.00	N	5	-1420
85	20231010	11600	10760	12000	10500	374675	4223094150	00	0.00	N	2	840
86	20231004	10760	11350	11350	10500	322082	3487073780	00	0.00	N	5	-660
87	20230925	11420	11380	11700	10900	372349	4174644470	00	0.00	N	5	-210
88	20230918	11630	12350	12560	11330	594938	7179099620	00	0.00	N	5	-900
89	20230911	12530	12800	13120	11900	822954	10306190030	00	0.00	N	5	-270
90	20230904	12800	12860	13810	12570	1020137	13527371670	00	0.00	N	5	-60
91	20230828	12860	11950	13260	11950	951813	12200145210	00	0.00	N	2	920
92	20230821	11940	11390	12170	11340	518945	6066026410	00	0.00	N	2	490
93	20230814	11450	12390	12390	11170	615717	7167208540	00	0.00	N	5	-910
94	20230807	12360	12860	12860	11800	866777	10656288670	00	0.00	N	5	-500
95	20230731	12860	13750	14490	12740	1240914	16739287170	00	0.00	N	5	-590
96	20230724	13450	15290	15950	12700	3553079	51573314740	00	0.00	N	5	-1600
97	20230717	15050	15640	16310	14430	3277632	50303424470	00	0.00	N	5	-590
98	20230710	15640	13680	16430	13310	7193409	109905118390	00	0.00	N	2	1970
99	20230703	13670	14090	14560	13330	1695932	23839624040	00	0.00	N	5	-180
100	20230626	13850	13400	13950	13000	1099274	14752660760	00	0.00	N	2	400
101	20230619	13450	14760	14910	13310	1863695	25922546640	00	0.00	N	5	-1310
102	20230612	14760	13250	14920	13090	4332583	60315425200	00	0.00	N	2	1760
103	20230605	13000	12700	13200	12290	1362838	17320274010	00	0.00	N	2	530
104	20230530	12470	11470	12820	11420	1853541	22701945060	00	0.00	N	2	1090
105	20230522	11380	11020	11970	10890	1242631	14337191640	00	0.00	N	2	230
106	20230515	11150	11540	11610	11000	1273728	14333351030	00	0.00	N	5	-460
107	20230508	11610	12770	12900	11550	1564809	18825447650	00	0.00	N	5	-1120
108	20230502	12730	13140	13600	12470	1243911	16362788630	00	0.00	N	5	-270
109	20230424	13000	14410	14660	12270	5886328	77365403080	00	0.00	N	5	-1430
110	20230417	14430	11830	17400	11640	23977186	368607559180	00	0.00	N	2	2720
111	20230410	11710	13340	13810	11550	3966258	49974508250	00	0.00	N	5	-1650
112	20230403	13360	12520	13920	12120	7324470	96671843750	00	0.00	N	2	1050
113	20230327	12310	13120	13550	12230	7702097	99758417170	00	0.00	N	5	-110
114	20230320	12420	9880	14160	9460	11692796	141824674110	00	0.00	N	2	2520
115	20230313	9900	9710	10320	9180	1515443	14746235290	00	0.00	N	2	70
116	20230306	9830	11300	11450	9720	3030041	33070138350	00	0.00	N	5	-1300
117	20230227	11130	9410	11400	9300	3107266	32732941810	00	0.00	N	2	1730
118	20230220	9400	10010	10350	9160	1346840	13034034540	00	0.00	N	5	-590
119	20230213	9990	10000	10800	9800	1342959	13759499970	00	0.00	N	2	100
120	20230206	9890	10000	10700	9820	936577	9569208440	00	0.00	N	5	-90
121	20230130	9980	9510	10190	9410	655748	6441279530	00	0.00	N	2	480
122	20230125	9500	9350	9610	9300	241021	2287760290	00	0.00	N	2	160
123	20230116	9340	9480	9610	9110	354644	3306112940	00	0.00	N	5	-90
124	20230109	9430	9240	9510	9170	466389	4349536440	00	0.00	N	2	240
125	20230102	9190	9000	9500	8950	341129	3148251280	00	0.00	N	2	290
126	20221226	8900	8880	9130	8710	279068	2476722510	00	0.00	N	5	-80
127	20221219	8980	9550	9680	8910	292722	2709661780	00	0.00	N	5	-570
128	20221212	9550	9360	9980	9270	567922	5470928980	00	0.00	N	2	170
129	20221205	9380	9190	9820	8730	684565	6377043100	00	0.00	N	2	260
130	20221128	9120	9460	9470	9050	354812	3270599380	00	0.00	N	5	-340
131	20221121	9460	9600	9810	9250	768374	7340072400	00	0.00	N	5	-90
132	20221114	9550	9290	10400	8850	2054031	19633769320	00	0.00	N	2	260
133	20221107	9290	9060	9500	8880	459927	4217106350	00	0.00	N	2	310
134	20221031	8980	9120	9550	8760	1344315	12423224410	00	0.00	N	2	220
135	20221024	8760	8150	9100	7960	1661107	14295827690	00	0.00	N	2	730
136	20221017	8030	7880	9710	7720	3507581	31709985090	00	0.00	N	2	40
137	20221011	7990	8470	9600	7800	792964	6869883020	00	0.00	N	5	-710
138	20221004	8700	8450	8880	8320	208889	1802207620	00	0.00	N	2	300
139	20220926	8400	9510	9510	8330	497789	4366348820	00	0.00	N	5	-1180
140	20220919	9580	9940	9950	9310	300890	2897165800	00	0.00	N	5	-230
141	20220913	9810	9780	10400	9430	418050	4174023660	00	0.00	N	2	260
142	20220905	9550	9900	9950	9500	263169	2555951180	00	0.00	N	5	-420
143	20220829	9970	9900	10800	9720	757382	7833090100	00	0.00	N	5	-230
144	20220822	10200	9850	10400	9520	349386	3457710900	00	0.00	N	2	310
145	20220816	9890	10400	10550	9880	334018	3411578130	00	0.00	N	5	-510
146	20220808	10400	10400	10650	10250	347686	3634740700	00	0.00	N	3	0
147	20220801	10400	10250	10700	10250	441522	4630277350	00	0.00	N	2	150
148	20220725	10250	9640	10450	9530	346200	3457934530	00	0.00	N	2	610
149	20220718	9640	9360	9830	9360	300758	2898570730	00	0.00	N	2	290
150	20220711	9350	9700	9700	9050	231054	2150116900	00	0.00	N	5	-230
151	20220704	9580	9500	10300	9340	509897	4910743410	00	0.00	N	2	260
152	20220627	9320	9730	10250	9320	459281	4496438600	00	0.00	N	5	-260
153	20220620	9580	10700	10850	9100	874065	8638296440	00	0.00	N	5	-1120
154	20220613	10700	11450	11600	10200	1056660	11382249800	00	0.00	N	5	-1150
155	20220607	11850	12350	12400	11550	724018	8659091100	00	0.00	N	5	-400
156	20220530	12250	12250	12550	12050	475991	5846272000	00	0.00	N	2	50
157	20220523	12200	11900	12550	11550	842876	10149253700	00	0.00	N	2	350
158	20220516	11850	11750	12150	11100	685212	8009935450	00	0.00	N	2	450
159	20220509	11400	12550	12600	10950	890362	10309025400	00	0.00	N	5	-1200
160	20220502	12600	12050	13250	11900	812041	10311126850	00	0.00	N	2	300
161	20220425	12300	12950	13400	12000	849472	10683163400	00	0.00	N	5	-1100
162	20220418	13400	13200	13600	12400	1429293	18776082200	00	0.00	N	2	200
163	20220411	13200	13050	13350	12200	1721560	22204439650	00	0.00	N	2	400
164	20220404	12800	11400	12900	11200	1797506	21952196700	00	0.00	N	2	1350
165	20220328	11450	12100	12100	11400	585929	6864449350	00	0.00	N	5	-650
166	20220321	12100	11750	12250	11600	1122347	13421405600	00	0.00	N	2	500
167	20220314	11600	11700	11950	11100	714151	8257681450	00	0.00	N	2	100
168	20220307	11500	11800	11950	11250	593016	6868297050	00	0.00	N	5	-500
169	20220228	12000	11100	12100	10950	883447	10294182150	00	0.00	N	2	1000
170	20220221	11000	10850	11450	10750	596477	6591597750	00	0.00	N	5	-100
171	20220214	11100	10250	11350	10000	998538	10648565050	00	0.00	N	2	500
172	20220207	10600	11700	11850	10400	1515278	16815906050	00	0.00	N	5	-1000
173	20220203	11600	12050	12150	11450	756941	8895206050	00	0.00	N	5	-250
174	20220124	11850	12750	13300	10900	3633560	43982534150	00	0.00	N	5	-1200
175	20220117	13050	15550	15550	13000	4632561	64673074900	00	0.00	N	5	-2550
176	20220110	15600	13500	15600	12400	11986687	174174143300	00	0.00	N	2	2150
177	20220103	13450	10750	14150	10650	15353811	198424241400	00	0.00	N	2	3050
178	20211227	10400	10350	10850	10200	567432	5959918400	00	0.00	N	2	50
179	20211220	10350	10350	10500	9880	699962	7081600860	00	0.00	N	3	0
180	20211213	10350	10200	10450	10000	689525	7040652350	00	0.00	N	2	250
181	20211206	10100	10350	10950	9990	987956	10311885250	00	0.00	N	5	-350
182	20211129	10450	9760	10750	9400	1895561	19102403330	00	0.00	N	2	200
183	20211122	10250	11900	11950	10000	1560155	16933754650	00	0.00	N	5	-1550
184	20211115	11800	11200	12000	10900	1972020	22661187950	00	0.00	N	2	450
185	20211108	11350	11550	12150	10850	2016408	23065854100	00	0.00	N	5	-350
186	20211101	11700	13000	13050	11600	3007007	36808033450	00	0.00	N	5	-1100
187	20211025	12800	14250	14350	12800	5310046	72936720450	00	0.00	N	5	-1400
188	20211018	14200	17500	17750	14100	10770191	170739225400	00	0.00	N	5	-3650
189	20211012	17850	15150	18400	14150	19045104	312576670400	00	0.00	N	2	2450
190	20211005	15400	13750	15800	13300	10238364	150743413300	00	0.00	N	2	1400
191	20210927	14000	10950	15600	10550	36958800	489634291200	00	0.00	N	2	3100
192	20210923	10900	11100	11650	10400	2195851	24341613650	00	0.00	N	5	-300
193	20210913	11200	9000	12650	9000	20312309	229967949040	00	0.00	N	2	2210
194	20210906	8990	9070	9530	8930	504186	4647931450	00	0.00	N	5	-140
195	20210830	9130	9060	9660	8900	505367	4645095850	00	0.00	N	2	90
196	20210823	9040	8750	9280	8550	281319	2542495180	00	0.00	N	2	290
197	20210817	8750	8790	9470	8400	794968	7190458930	00	0.00	N	5	-120
198	20210809	8870	9370	9450	8770	370193	3375233960	00	0.00	N	5	-490
199	20210802	9360	9270	9450	8920	409247	3741503590	00	0.00	N	2	260
200	20210726	9100	9600	9600	9080	375517	3482490360	00	0.00	N	5	-370
201	20210719	9470	9840	9870	9340	392021	3717695610	00	0.00	N	5	-370
202	20210712	9840	9290	10100	9220	838392	8078278660	00	0.00	N	2	460