KissMeData/321820/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	13520	13330	13730	12960	513734	6844059345	00	0.00	N	2	320
3	20250507	13200	11700	13370	11600	839422	10719502100	00	0.00	N	2	1580
4	20250428	11620	12130	12150	11490	427537	5072864280	00	0.00	N	5	-580
5	20250421	12200	11900	12240	11600	528771	6336202630	00	0.00	N	2	300
6	20250414	11900	11660	12130	11500	557427	6601796975	00	0.00	N	2	250
7	20250407	11650	11310	12100	10900	1069427	12432613260	00	0.00	N	5	-40
8	20250331	11690	10600	11950	10190	895931	9962158435	00	0.00	N	2	1010
9	20250324	10680	10420	11570	10420	867813	9642971365	00	0.00	N	2	170
10	20250317	10510	10120	11400	9980	753859	8046724725	00	0.00	N	2	390
11	20250310	10120	10230	10400	9880	266365	2691617400	00	0.00	N	5	-80
12	20250304	10200	10940	10940	10190	322939	3396038795	00	0.00	N	5	-740
13	20250224	10940	11010	11680	10820	650191	7303268310	00	0.00	N	5	-270
14	20250217	11210	10010	11430	9980	1137157	12432698110	00	0.00	N	2	1260
15	20250210	9950	10450	10450	9890	640442	6456827160	00	0.00	N	5	-470
16	20250203	10420	11000	11090	10280	680985	7231325440	00	0.00	N	5	-580
17	20250131	11000	10880	11140	10700	183073	2000843850	00	0.00	N	2	420
18	20250120	10580	11040	11780	10340	1344819	15052995110	00	0.00	N	5	-420
19	20250113	11000	11230	11700	10540	1256338	13681336580	00	0.00	N	5	-170
20	20250106	11170	12240	14120	10500	9382743	115388152910	00	0.00	N	5	-980
21	20241230	12150	14540	15180	11910	3509669	46880117160	00	0.00	N	5	-850
22	20241223	13000	20800	21000	13000	8495664	143276585730	00	0.00	N	5	-6140
23	20241216	19140	17140	21350	16650	9904863	189070194820	00	0.00	N	2	1820
24	20241209	17320	12940	18900	10110	10684388	163474683600	00	0.00	N	2	3730
25	20241202	13590	18490	18500	11860	4698373	66422397990	00	0.00	N	5	-4890
26	20241125	18480	17080	18500	16760	1119239	19902139780	00	0.00	N	2	1400
27	20241118	17080	17350	18290	16760	815912	14363729770	00	0.00	N	5	-560
28	20241111	17640	16200	17680	15940	1022315	17169308280	00	0.00	N	2	1440
29	20241104	16200	17450	23000	16100	4938107	92821326160	00	0.00	N	5	-990
30	20241028	17190	15900	17910	15700	872567	14815204380	00	0.00	N	2	1320
31	20241021	15870	17250	17310	15130	630716	10082755190	00	0.00	N	5	-1320
32	20241014	17190	18260	18490	16450	721284	12295865030	00	0.00	N	5	-1000
33	20241007	18190	17220	18650	16960	554161	9954319390	00	0.00	N	2	950
34	20240930	17240	17160	17400	16210	437374	7406295100	00	0.00	N	2	110
35	20240923	17130	15290	17280	15000	1037648	16948222860	00	0.00	N	2	1960
36	20240919	15170	14790	15230	14370	295648	4394197030	00	0.00	N	2	620
37	20240909	14550	13060	14870	13010	401537	5591278100	00	0.00	N	2	1250
38	20240902	13300	12750	13760	12510	447648	5885522740	00	0.00	N	2	580
39	20240826	12720	12790	13240	12090	355342	4510437460	00	0.00	N	5	-70
40	20240819	12790	10760	13340	10760	839091	10605466330	00	0.00	N	2	1930
41	20240812	10860	10250	11150	10250	176283	1883281670	00	0.00	N	2	530
42	20240805	10330	10610	10610	8930	381765	3736929050	00	0.00	N	5	-350
43	20240729	10680	10530	11260	10200	344777	3711945350	00	0.00	N	2	80
44	20240722	10600	11210	11790	10100	461016	5007739750	00	0.00	N	5	-720
45	20240715	11320	12200	12280	11190	231985	2698030260	00	0.00	N	5	-880
46	20240708	12200	11310	13450	11310	755877	9401836440	00	0.00	N	2	750
47	20240701	11450	12840	12840	11340	296566	3545015970	00	0.00	N	5	-1350
48	20240624	12800	12670	13070	12060	342092	4329935470	00	0.00	N	5	-110
49	20240617	12910	15650	15650	12280	1381581	19273439660	00	0.00	N	5	-2670
50	20240610	15580	13640	15590	13580	943727	13803029390	00	0.00	N	2	1920
51	20240603	13660	15490	15710	13440	859357	12534921780	00	0.00	N	5	-1670
52	20240527	15330	14760	15790	14550	642937	9731141610	00	0.00	N	2	480
53	20240520	14850	15180	15470	14430	600315	9009936160	00	0.00	N	5	-130
54	20240513	14980	13300	15250	13180	810253	11887588640	00	0.00	N	2	1700
55	20240507	13280	13890	14500	13100	402597	5539371990	00	0.00	N	5	-520
56	20240429	13800	12160	14150	12100	526635	7081379150	00	0.00	N	2	1640
57	20240422	12160	12840	12880	11890	426401	5242447980	00	0.00	N	5	-490
58	20240415	12650	12160	13400	11850	510002	6475794770	00	0.00	N	2	490
59	20240408	12160	12500	13150	11000	751876	9057333420	00	0.00	N	5	-310
60	20240401	12470	13300	14400	12290	811245	10971032210	00	0.00	N	5	-1680
61	20240325	14150	13980	15450	13010	1300082	18275539830	00	0.00	N	2	170
62	20240318	13980	15290	15290	13740	989155	14331794090	00	0.00	N	5	-1400
63	20240311	15380	16260	20300	15100	6541378	112634349910	00	0.00	N	5	-1020
64	20240304	16400	16630	17980	16320	1879873	32330869930	00	0.00	N	5	-220
65	20240226	16620	16110	17440	15370	1338666	21952340320	00	0.00	N	2	490
66	20240219	16130	18990	19300	15300	5252361	89433682860	00	0.00	N	2	530
67	20240213	15600	15570	16800	15280	1635435	26173695130	00	0.00	N	5	-390
68	20240205	15990	13980	16950	13100	3000722	46032233680	00	0.00	N	2	1970
69	20240129	14020	14840	17200	13850	2908448	45356449170	00	0.00	N	5	-1080
70	20240122	15100	15120	18950	13770	7887032	130836283840	00	0.00	N	5	-1540
71	20240115	16640	18540	19350	16100	1941701	33911113840	00	0.00	N	5	-1690
72	20240108	18330	20250	21800	17550	3609489	72351046210	00	0.00	N	5	-2470
73	20240102	20800	19830	22400	18830	5130086	107040403140	00	0.00	N	2	850
74	20231226	19950	21500	22550	18730	6958537	143331341980	00	0.00	N	5	-2050
75	20231218	22000	17880	29850	17880	22484338	540368058960	00	0.00	N	2	8240
76	20231211	13760	6270	13760	6270	782814	8548532490	00	0.00	N	2	8935
77	20231204	4825	2930	4825	2750	3484460	13960907985	00	0.00	N	2	1895
78	20231127	2930	3085	3085	2820	68847	202590045	00	0.00	N	5	-95
79	20231120	3025	3045	3330	2850	129181	392649785	00	0.00	N	5	-20
80	20231113	3045	2910	3200	2815	105437	317003530	00	0.00	N	2	105
81	20231106	2940	2795	3210	2750	111432	332040770	00	0.00	N	2	145
82	20231030	2795	2760	2905	2675	55492	153031885	00	0.00	N	2	25
83	20231023	2770	2730	2955	2670	80521	224404210	00	0.00	N	5	-15
84	20231016	2785	2905	3195	2515	121610	345040580	00	0.00	N	5	-90
85	20231010	2875	3145	3310	2870	79263	237987485	00	0.00	N	5	-255
86	20231004	3130	3295	3360	3090	53489	170867110	00	0.00	N	5	-150
87	20230925	3280	3535	3585	3120	95489	311363400	00	0.00	N	5	-270
88	20230918	3550	3750	3825	3395	115745	419246660	00	0.00	N	5	-195
89	20230911	3745	4295	4365	3705	124279	482518075	00	0.00	N	5	-425
90	20230904	4170	4295	4370	4135	55922	234637725	00	0.00	N	5	-135
91	20230828	4305	4215	4455	4195	69878	299915490	00	0.00	N	2	90
92	20230821	4215	4280	4390	4130	51861	219432270	00	0.00	N	5	-80
93	20230814	4295	4290	4475	4000	81730	349137560	00	0.00	N	5	-10
94	20230807	4305	4365	4460	4115	59537	254889565	00	0.00	N	2	65
95	20230731	4240	4130	4800	4010	199714	867997145	00	0.00	N	2	230
96	20230724	4010	4770	4770	3390	449172	1742613765	00	0.00	N	5	-760
97	20230717	4770	4870	4940	4605	61684	293183510	00	0.00	N	5	-55
98	20230710	4825	4815	4995	4605	89619	425728590	00	0.00	N	5	-15
99	20230703	4840	5080	5190	4630	140066	679486720	00	0.00	N	5	-240
100	20230626	5080	4965	5470	4830	153493	789438230	00	0.00	N	2	110
101	20230619	4970	5160	5190	4890	127993	639957260	00	0.00	N	5	-170
102	20230612	5140	5700	5820	5050	242381	1284308150	00	0.00	N	5	-560
103	20230605	5700	5990	5990	5620	88096	501384300	00	0.00	N	5	-150
104	20230530	5850	5980	6150	5600	93655	544149610	00	0.00	N	5	-130
105	20230522	5980	6000	6430	5820	265014	1608523700	00	0.00	N	2	40
106	20230515	5940	6160	6180	5270	285685	1628253730	00	0.00	N	5	-260
107	20230508	6200	6360	6400	5930	243029	1498135240	00	0.00	N	5	-150
108	20230502	6350	6130	6550	5870	295096	1857102310	00	0.00	N	2	280
109	20230424	6070	5640	6080	5540	304385	1755803610	00	0.00	N	2	370
110	20230417	5700	5950	6180	5480	312848	1801064100	00	0.00	N	5	-220
111	20230410	5920	5800	6030	5300	282114	1589219470	00	0.00	N	2	110
112	20230403	5810	5570	6000	5350	301423	1694802380	00	0.00	N	2	190
113	20230327	5620	5720	6340	5500	367568	2143581470	00	0.00	N	5	-100
114	20230320	5720	5970	6550	4790	1528878	8518203550	00	0.00	N	5	-250
115	20230313	5970	6090	6490	5670	325406	1966702160	00	0.00	N	5	-160
116	20230306	6130	6650	6970	6070	510226	3297288600	00	0.00	N	5	-570
117	20230227	6700	7500	7750	6680	725349	5255024720	00	0.00	N	5	-690
118	20230220	7390	6910	8080	6590	1509543	11157654480	00	0.00	N	2	470
119	20230213	6920	8310	8430	6810	1230226	9238057780	00	0.00	N	5	-1240
120	20230206	8160	7480	10160	7210	8991952	81317213450	00	0.00	N	2	790
121	20230130	7370	6050	8320	6030	3737699	28143191680	00	0.00	N	2	1270
122	20230125	6100	5870	6440	5850	222239	1364251750	00	0.00	N	2	250
123	20230116	5850	5120	6190	5050	400911	2314813370	00	0.00	N	2	750
124	20230109	5100	5260	5670	5100	150660	791903810	00	0.00	N	5	-160
125	20230102	5260	5350	5430	5000	49501	257578270	00	0.00	N	5	-180
126	20221226	5440	5780	6530	5000	228974	1358231300	00	0.00	N	5	-350
127	20221219	5790	5610	5990	5350	92090	519208830	00	0.00	N	2	150
128	20221212	5640	5880	5950	5550	54124	309829360	00	0.00	N	5	-160
129	20221205	5800	5850	6030	5710	64853	380281350	00	0.00	N	5	-110
130	20221128	5910	5760	5930	5550	33912	195496540	00	0.00	N	2	150
131	20221121	5760	6000	6000	5570	54117	310056520	00	0.00	N	5	-240
132	20221114	6000	6030	6060	5800	78503	465701200	00	0.00	N	2	30
133	20221107	5970	5940	6090	5600	37495	219884030	00	0.00	N	2	90
134	20221031	5880	5710	5960	5570	51244	293830870	00	0.00	N	2	190
135	20221024	5690	5930	6200	5500	60283	352914650	00	0.00	N	5	-240
136	20221017	5930	5400	6020	5320	47273	273664060	00	0.00	N	2	530
137	20221011	5400	5790	5790	4930	81201	432251745	00	0.00	N	5	-420
138	20221004	5820	5780	5860	5590	35228	202084260	00	0.00	N	2	40
139	20220926	5780	6840	6840	5500	106459	628143240	00	0.00	N	5	-940
140	20220919	6720	7090	7090	6720	40118	275300560	00	0.00	N	5	-250
141	20220913	6970	7060	7210	6870	27611	194261960	00	0.00	N	5	-80
142	20220905	7050	6970	7100	6820	39931	277256160	00	0.00	N	2	80
143	20220829	6970	7310	7540	6900	111136	790811730	00	0.00	N	5	-650
144	20220822	7620	8440	8790	7420	321361	2561038200	00	0.00	N	5	-830
145	20220816	8450	7910	9870	7070	1380508	12194688130	00	0.00	N	2	610
146	20220808	7840	8190	8280	7650	43199	340994250	00	0.00	N	5	-350
147	20220801	8190	7760	8500	7510	104357	822793540	00	0.00	N	2	430
148	20220725	7760	7720	7800	7520	44633	343220730	00	0.00	N	2	40
149	20220718	7720	7570	7940	7440	62847	482165460	00	0.00	N	2	100
150	20220711	7620	7500	7820	7300	76065	574793840	00	0.00	N	2	120
151	20220704	7500	6950	7590	6650	164358	1189095320	00	0.00	N	2	600
152	20220627	6900	7370	7520	6600	166199	1181898810	00	0.00	N	5	-380
153	20220620	7280	8330	8330	6730	261655	1937770910	00	0.00	N	5	-920
154	20220613	8200	9690	9690	8030	259461	2303205930	00	0.00	N	5	-1780
155	20220607	9980	10750	10900	9640	274117	2764054160	00	0.00	N	5	-770
156	20220530	10750	11100	11300	10750	129663	1423970450	00	0.00	N	5	-350
157	20220523	11100	11500	11500	10750	151062	1684716950	00	0.00	N	5	-400
158	20220516	11500	11650	12200	11150	168333	1959365250	00	0.00	N	5	-150
159	20220509	11650	11600	11750	10750	107166	1211580300	00	0.00	N	2	100
160	20220502	11550	12900	12950	11450	162324	1970874250	00	0.00	N	5	-1400
161	20220425	12950	13400	13450	12450	70926	916800350	00	0.00	N	5	-500
162	20220418	13450	13550	13750	12950	78484	1048699300	00	0.00	N	5	-100
163	20220411	13550	13150	13750	12600	96292	1266857800	00	0.00	N	2	550
164	20220404	13000	13650	13650	12500	131772	1721314000	00	0.00	N	5	-550
165	20220328	13550	13350	13900	12500	184026	2449677750	00	0.00	N	2	50
166	20220321	13500	13550	13850	13100	170577	2275528850	00	0.00	N	5	-50
167	20220314	13550	13500	13700	12500	96497	1264551300	00	0.00	N	2	350
168	20220307	13200	14050	14050	12950	117643	1565642450	00	0.00	N	5	-1000
169	20220228	14200	15200	15350	13400	344955	4838993250	00	0.00	N	5	-1150
170	20220221	15350	15750	16100	14900	64819	999220400	00	0.00	N	5	-450
171	20220214	15800	16100	16100	14900	85491	1326103150	00	0.00	N	5	-350
172	20220207	16150	16200	17050	15800	120622	1991722200	00	0.00	N	2	50
173	20220203	16100	16750	16750	15300	73962	1170288700	00	0.00	N	5	-150
174	20220124	16250	17100	17250	15700	127708	2095858400	00	0.00	N	5	-1200
175	20220117	17450	16450	17450	16000	131646	2203354050	00	0.00	N	2	950
176	20220110	16500	16800	17950	15450	217986	3638263950	00	0.00	N	5	-350
177	20220103	16850	18550	18650	16800	215036	3788679450	00	0.00	N	5	-1650
178	20211227	18500	17700	18700	17200	321430	5752303450	00	0.00	N	2	800
179	20211220	17700	18600	18600	17650	151069	2718837700	00	0.00	N	5	-1050
180	20211213	18750	18900	19750	18400	223723	4241821800	00	0.00	N	5	-200
181	20211206	18950	19600	19700	18700	94340	1786820250	00	0.00	N	5	-650
182	20211129	19600	19050	20100	18550	127066	2432563400	00	0.00	N	5	-350
183	20211122	19950	20500	20550	18700	192274	3772347950	00	0.00	N	5	-650
184	20211115	20600	18700	21000	18050	281335	5603841800	00	0.00	N	2	1900
185	20211108	18700	17800	19300	17550	232977	4282630750	00	0.00	N	2	850
186	20211101	17850	19800	20000	17800	243445	4599133850	00	0.00	N	5	-1950
187	20211025	19800	20750	21000	19100	169174	3386244250	00	0.00	N	5	-950
188	20211018	20750	20800	21000	19800	213663	4351011200	00	0.00	N	5	-100
189	20211012	20850	21000	21350	20150	103768	2137142200	00	0.00	N	5	-150
190	20211005	21000	20750	21450	20000	149760	3091156950	00	0.00	N	5	-150
191	20210927	21150	22700	22700	21100	137571	3019941200	00	0.00	N	5	-1550
192	20210923	22700	22500	23400	22250	121648	2790247650	00	0.00	N	2	650
193	20210913	22050	21750	22900	21050	193418	4245848000	00	0.00	N	5	-50
194	20210906	22100	23200	23200	21600	175858	3944837500	00	0.00	N	5	-900
195	20210830	23000	23950	23950	22450	142259	3254038950	00	0.00	N	5	-450
196	20210823	23450	23200	23700	22600	185641	4296653200	00	0.00	N	2	50
197	20210817	23400	22950	25300	22450	378465	9043173650	00	0.00	N	5	-50
198	20210809	23450	25150	25150	22000	343531	8103257000	00	0.00	N	5	-1400
199	20210802	24850	24300	25400	23850	304317	7525321700	00	0.00	N	2	550
200	20210726	24300	26050	26250	24300	442882	11183747800	00	0.00	N	5	-1550
201	20210719	25850	24250	26050	23800	554995	13825441850	00	0.00	N	2	1350
202	20210712	24500	22600	25100	22300	419500	10104371000	00	0.00	N	2	1800