KissMeData/263860/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	18710	15860	19720	15250	1330431	23464799120	00	0.00	N	2	3460
3	20250414	15250	13160	15540	12730	663216	9609114575	00	0.00	N	2	2130
4	20250407	13120	13920	13920	12290	465178	6096704370	00	0.00	N	5	-1130
5	20250331	14250	10740	15450	10290	2456067	33576759640	00	0.00	N	2	3330
6	20250324	10920	10560	13250	10300	2098440	25394020625	00	0.00	N	2	360
7	20250317	10560	10980	11110	10490	54711	593096670	00	0.00	N	5	-370
8	20250310	10930	10930	10950	10520	48238	518689100	00	0.00	N	2	10
9	20250304	10920	10970	11600	10570	67140	737567795	00	0.00	N	5	-50
10	20250224	10970	11360	11440	10510	76949	844975320	00	0.00	N	5	-390
11	20250217	11360	10960	12100	10850	224520	2580476930	00	0.00	N	2	500
12	20250210	10860	11190	11480	10300	85287	926527650	00	0.00	N	5	-420
13	20250203	11280	11110	11910	10870	188029	2157824760	00	0.00	N	2	320
14	20250131	10960	10470	11070	10260	15383	166078920	00	0.00	N	2	710
15	20250120	10250	10820	11230	10250	53532	574714620	00	0.00	N	5	-570
16	20250113	10820	10710	11420	10450	107709	1190376900	00	0.00	N	3	0
17	20250106	10820	10140	10930	9950	161601	1696037870	00	0.00	N	2	880
18	20241230	9940	9300	9960	9230	41893	406537340	00	0.00	N	2	640
19	20241223	9300	9220	9530	9160	35069	325128750	00	0.00	N	2	40
20	20241216	9260	9850	9850	9000	50852	478750040	00	0.00	N	5	-480
21	20241209	9740	9270	9760	8580	84185	783415600	00	0.00	N	2	370
22	20241202	9370	10190	10270	9160	127494	1228692260	00	0.00	N	5	-820
23	20241125	10190	9930	10990	9640	297306	3134722830	00	0.00	N	2	440
24	20241118	9750	9410	9820	9080	48448	467930370	00	0.00	N	2	340
25	20241111	9410	9970	10020	8850	147404	1374942920	00	0.00	N	5	-240
26	20241104	9650	9710	10120	9620	70098	685737750	00	0.00	N	5	-70
27	20241028	9720	9510	9950	9470	44064	426746910	00	0.00	N	2	180
28	20241021	9540	9720	10270	9350	94145	927793930	00	0.00	N	5	-160
29	20241014	9700	10050	10080	9550	47332	465310400	00	0.00	N	5	-300
30	20241007	10000	9650	10350	9550	79875	800415750	00	0.00	N	2	350
31	20240930	9650	10000	10000	9510	25279	246038600	00	0.00	N	5	-350
32	20240923	10000	10200	10690	9860	132208	1349220130	00	0.00	N	5	-200
33	20240919	10200	9990	10260	9850	43431	438326320	00	0.00	N	2	210
34	20240909	9990	9620	10390	9590	111588	1113032520	00	0.00	N	2	280
35	20240902	9710	10170	10580	9210	166051	1665226340	00	0.00	N	5	-440
36	20240826	10150	9300	11930	9150	806762	8486681380	00	0.00	N	2	880
37	20240819	9270	9890	9990	9200	78287	753564390	00	0.00	N	5	-680
38	20240812	9950	9790	10230	9420	62579	618525040	00	0.00	N	2	70
39	20240805	9880	10000	10080	8900	209544	1985119530	00	0.00	N	5	-90
40	20240729	9970	9040	11660	8850	2199503	23252411000	00	0.00	N	2	1010
41	20240722	8960	10010	10330	8550	1761466	17021029700	00	0.00	N	2	430
42	20240715	8530	8760	9020	8310	129065	1114044620	00	0.00	N	5	-310
43	20240708	8840	8980	9100	8750	69000	614740760	00	0.00	N	5	-100
44	20240701	8940	9140	9350	8790	89037	804445910	00	0.00	N	5	-160
45	20240624	9100	9260	9390	9020	155121	1416246350	00	0.00	N	5	-160
46	20240617	9260	10610	10710	9160	324418	3113909840	00	0.00	N	5	-1320
47	20240610	10580	10460	10970	10340	78340	832036620	00	0.00	N	2	50
48	20240603	10530	10710	10870	10460	61628	656133260	00	0.00	N	5	-230
49	20240527	10760	11580	11720	10730	164209	1836806960	00	0.00	N	5	-820
50	20240520	11580	11980	12080	11530	92728	1089410450	00	0.00	N	5	-400
51	20240513	11980	11750	12230	11490	172750	2045068000	00	0.00	N	2	380
52	20240507	11600	11430	12400	11400	235293	2797786800	00	0.00	N	2	220
53	20240429	11380	11280	11600	11030	90110	1018994380	00	0.00	N	2	100
54	20240422	11280	11440	11590	11230	87439	994843900	00	0.00	N	5	-150
55	20240415	11430	11800	11850	11280	101969	1178330130	00	0.00	N	5	-390
56	20240408	11820	12060	12140	11640	67836	804186260	00	0.00	N	5	-180
57	20240401	12000	12500	12800	11960	124116	1532059910	00	0.00	N	5	-620
58	20240325	12620	12650	13310	12410	171642	2198703060	00	0.00	N	5	-60
59	20240318	12680	13500	13500	12650	125195	1618276500	00	0.00	N	5	-790
60	20240311	13470	12570	13720	12160	277007	3643152160	00	0.00	N	2	990
61	20240304	12480	12790	12870	11580	245008	3028596040	00	0.00	N	5	-290
62	20240226	12770	13170	13300	12500	91520	1177237580	00	0.00	N	5	-530
63	20240219	13300	13350	14190	12990	296019	4032225980	00	0.00	N	2	190
64	20240213	13110	13050	13590	12810	172238	2271481770	00	0.00	N	2	110
65	20240205	13000	13480	13500	12460	168552	2156229940	00	0.00	N	5	-140
66	20240129	13140	15000	16000	12960	633262	9086920580	00	0.00	N	5	-1420
67	20240122	14560	14450	15880	14180	793259	11843318420	00	0.00	N	2	420
68	20240115	14140	13500	14410	12450	328424	4486111590	00	0.00	N	2	930
69	20240108	13210	13400	14110	13110	188119	2585541470	00	0.00	N	5	-170
70	20240102	13380	12610	13900	12520	213047	2839287860	00	0.00	N	2	770
71	20231226	12610	12850	13500	12200	264570	3466221130	00	0.00	N	5	-130
72	20231218	12740	11400	14290	11400	1142646	14824439060	00	0.00	N	2	1300
73	20231211	11440	11470	13450	11070	557422	6706119200	00	0.00	N	2	90
74	20231204	11350	10990	11600	10600	149985	1682640840	00	0.00	N	2	460
75	20231127	10890	10850	11120	10210	109516	1166917360	00	0.00	N	2	70
76	20231120	10820	11360	11570	10690	83441	922155550	00	0.00	N	5	-420
77	20231113	11240	11610	11710	10770	101292	1150749060	00	0.00	N	5	-360
78	20231106	11600	11540	12270	11250	208703	2446125390	00	0.00	N	2	270
79	20231030	11330	12020	12120	10690	135322	1515799630	00	0.00	N	5	-690
80	20231023	12020	11490	12290	11200	131137	1558686530	00	0.00	N	2	540
81	20231016	11480	11280	11950	11100	102022	1174155790	00	0.00	N	2	100
82	20231010	11380	11890	11920	11290	82025	950109300	00	0.00	N	5	-420
83	20231004	11800	12300	12590	11630	77133	924846070	00	0.00	N	5	-530
84	20230925	12330	12600	12600	11780	68902	840313760	00	0.00	N	5	-50
85	20230918	12380	13700	14500	12320	447857	6046418610	00	0.00	N	5	-800
86	20230911	13180	13200	13900	12590	473279	6283321660	00	0.00	N	2	180
87	20230904	13000	12010	15750	11530	2171409	30251340210	00	0.00	N	2	990
88	20230828	12010	11500	12400	11130	143382	1694134920	00	0.00	N	2	510
89	20230821	11500	11070	11650	10740	134501	1505618800	00	0.00	N	2	460
90	20230814	11040	11880	11880	10700	162568	1817000580	00	0.00	N	5	-850
91	20230807	11890	12510	12510	11820	179884	2178741600	00	0.00	N	5	-600
92	20230731	12490	13400	13900	11800	328086	4231901690	00	0.00	N	5	-840
93	20230724	13330	14350	14700	12600	350471	4767584600	00	0.00	N	5	-740
94	20230717	14070	13610	15500	13360	690530	9993901740	00	0.00	N	2	480
95	20230710	13590	11820	13800	11460	518170	6530540780	00	0.00	N	2	1780
96	20230703	11810	16430	16430	11040	2833855	35078317840	00	0.00	N	5	-5030
97	20230626	16840	16380	17380	16100	246118	4151153880	00	0.00	N	2	500
98	20230619	16340	16680	17530	15960	300403	5028338540	00	0.00	N	5	-350
99	20230612	16690	17570	17640	15850	412148	6917824550	00	0.00	N	5	-800
100	20230605	17490	14890	17500	14570	766066	12406531980	00	0.00	N	2	3000
101	20230530	14490	12800	15200	12420	655386	9292276650	00	0.00	N	2	1650
102	20230522	12840	12460	13180	12110	317362	4044766010	00	0.00	N	2	250
103	20230515	12590	10810	12690	10510	671711	8009480660	00	0.00	N	2	1600
104	20230508	10990	11200	11290	10600	149299	1634712890	00	0.00	N	5	-110
105	20230502	11100	10000	11550	9900	246170	2703204770	00	0.00	N	2	1100
106	20230424	10000	10670	11090	9990	271064	2895972740	00	0.00	N	5	-740
107	20230417	10740	11140	11220	10420	214058	2312581390	00	0.00	N	5	-390
108	20230410	11130	11060	11510	10570	294853	3290059390	00	0.00	N	5	-20
109	20230403	11150	10150	11190	10040	365562	3870966990	00	0.00	N	2	960
110	20230327	10190	10010	10490	9620	225175	2278530970	00	0.00	N	2	180
111	20230320	10010	10050	10300	9750	187952	1880660180	00	0.00	N	5	-130
112	20230313	10140	10100	10370	9310	303004	2972165990	00	0.00	N	5	-190
113	20230306	10330	10690	10730	9990	230112	2373026770	00	0.00	N	5	-310
114	20230227	10640	10950	11630	10560	335800	3704215880	00	0.00	N	5	-340
115	20230220	10980	10320	11260	10150	366128	3926449200	00	0.00	N	2	590
116	20230213	10390	10670	10910	10240	215949	2287205870	00	0.00	N	5	-290
117	20230206	10680	10390	10960	9990	514550	5403502540	00	0.00	N	2	370
118	20230130	10310	10050	10400	9490	585515	5830390600	00	0.00	N	2	570
119	20230125	9740	9330	10000	9290	284519	2747336090	00	0.00	N	2	470
120	20230116	9270	9090	9690	9010	190500	1767268530	00	0.00	N	2	250
121	20230109	9020	9000	9200	8790	115100	1039788180	00	0.00	N	2	350
122	20230102	8670	8220	8700	8050	112502	938185620	00	0.00	N	2	450
123	20221226	8220	8530	8840	8220	61117	522546000	00	0.00	N	5	-380
124	20221219	8600	9020	9050	8200	81462	700950220	00	0.00	N	5	-500
125	20221212	9100	9060	9280	8940	54538	497425740	00	0.00	N	2	10
126	20221205	9090	9100	9400	8570	78931	713909500	00	0.00	N	5	-190
127	20221128	9280	8760	9400	8280	208989	1866197770	00	0.00	N	2	480
128	20221121	8800	8440	10100	8350	1668228	15646088920	00	0.00	N	2	360
129	20221114	8440	7830	8560	7800	188235	1538874930	00	0.00	N	2	620
130	20221107	7820	7500	7830	7500	55559	426661410	00	0.00	N	2	320
131	20221031	7500	7340	7620	7150	39563	292908500	00	0.00	N	2	170
132	20221024	7330	7180	7700	7020	56967	418467910	00	0.00	N	2	210
133	20221017	7120	7000	7880	6950	114675	853882700	00	0.00	N	2	70
134	20221011	7050	8130	8150	6750	260715	1838031900	00	0.00	N	5	-1100
135	20221004	8150	7970	8270	7830	54459	438951130	00	0.00	N	2	360
136	20220926	7790	8050	8400	7340	160243	1253367350	00	0.00	N	5	-550
137	20220919	8340	9150	9190	8140	125934	1075693150	00	0.00	N	5	-880
138	20220913	9220	8880	9400	8880	122634	1131077760	00	0.00	N	2	430
139	20220905	8790	9020	9040	8570	47838	420449900	00	0.00	N	5	-250
140	20220829	9040	8890	9420	8760	133442	1213983550	00	0.00	N	2	10
141	20220822	9030	9190	9840	8940	377451	3552633140	00	0.00	N	5	-210
142	20220816	9240	9010	9390	8730	144035	1315177260	00	0.00	N	2	280
143	20220808	8960	9090	9150	8750	89790	806682830	00	0.00	N	5	-210
144	20220801	9170	8780	9450	8600	222486	2032959560	00	0.00	N	2	470
145	20220725	8700	8320	8800	8050	126596	1080974750	00	0.00	N	2	490
146	20220718	8210	8140	8500	7930	75080	622793990	00	0.00	N	2	160
147	20220711	8050	7960	8190	7730	111205	884939890	00	0.00	N	2	100
148	20220704	7950	7630	8150	7320	134332	1048700170	00	0.00	N	2	330
149	20220627	7620	8250	8690	7470	170340	1390911200	00	0.00	N	5	-680
150	20220620	8300	8790	8790	7000	475323	3705020110	00	0.00	N	5	-280
151	20220613	8580	9150	9220	8370	255731	2233407380	00	0.00	N	5	-770
152	20220607	9350	9570	10300	9330	384819	3802634890	00	0.00	N	5	-240
153	20220530	9590	9170	9680	9120	167767	1595341080	00	0.00	N	2	500
154	20220523	9090	8860	9200	8630	136086	1218305810	00	0.00	N	2	240
155	20220516	8850	8730	9010	8510	222410	1945853460	00	0.00	N	3	0
156	20220509	8850	9430	9500	8570	330732	2957004220	00	0.00	N	5	-720
157	20220502	9570	9860	10300	9520	225583	2229529540	00	0.00	N	5	-390
158	20220425	9960	10400	10500	9720	390928	3933862470	00	0.00	N	5	-690
159	20220418	10650	10650	11650	10600	732718	8112708850	00	0.00	N	2	50
160	20220411	10600	10800	11100	10350	269083	2896523950	00	0.00	N	5	-150
161	20220404	10750	11500	11700	10600	466076	5167560200	00	0.00	N	5	-750
162	20220328	11500	12100	12550	10800	1013986	11955500700	00	0.00	N	5	-600
163	20220321	12100	11300	12650	10950	2444783	28926918050	00	0.00	N	2	950
164	20220314	11150	10350	11350	10200	1138028	12288738400	00	0.00	N	2	800
165	20220307	10350	10450	10800	10050	730163	7586236050	00	0.00	N	5	-50
166	20220228	10400	9750	11000	9710	1169973	12220779220	00	0.00	N	2	750
167	20220221	9650	9690	10850	9140	1352768	13392890170	00	0.00	N	5	-180
168	20220214	9830	9700	10150	9250	456328	4433856500	00	0.00	N	5	-160
169	20220207	9990	10000	10800	9830	554791	5750018240	00	0.00	N	5	-10
170	20220203	10000	9970	10350	9750	204575	2052122080	00	0.00	N	2	210
171	20220124	9790	10200	10300	9030	857429	8273686450	00	0.00	N	5	-660
172	20220117	10450	11250	11250	10000	532568	5644833950	00	0.00	N	5	-600
173	20220110	11050	10850	12000	10300	844726	9386199250	00	0.00	N	2	250
174	20220103	10800	12750	13100	10650	1075705	12768547000	00	0.00	N	5	-1900
175	20211227	12700	11850	12950	11800	802299	9950388700	00	0.00	N	2	800
176	20211220	11900	11950	12850	11650	1547279	18902910000	00	0.00	N	5	-250
177	20211213	12150	11850	14500	11800	10278364	135639484200	00	0.00	N	2	650
178	20211206	11500	9450	12700	9190	5717168	64226662200	00	0.00	N	2	1910
179	20211129	9590	9760	10300	8760	1685732	16286149850	00	0.00	N	5	-710
180	20211122	10300	9990	11650	8960	4122019	43096199680	00	0.00	N	2	50
181	20211115	10250	8650	10500	8320	3761341	36543182520	00	0.00	N	2	1600
182	20211108	8650	8200	8650	8000	508305	4227310540	00	0.00	N	2	330
183	20211101	8320	8330	9340	8200	1882730	16772939660	00	0.00	N	5	-70
184	20211025	8390	8800	8890	8170	1193903	10171557570	00	0.00	N	5	-410
185	20211018	8800	8180	8840	8010	753206	6387721990	00	0.00	N	2	620
186	20211012	8180	8050	8280	7550	480803	3819755400	00	0.00	N	2	130
187	20211005	8050	7730	8580	7500	1218858	9853759690	00	0.00	N	2	320
188	20210927	7730	8010	8170	7310	390554	3042521240	00	0.00	N	5	-400
189	20210923	8130	7410	8200	7300	561206	4455938770	00	0.00	N	2	570
190	20210913	7560	7620	7910	7490	215309	1655386390	00	0.00	N	5	-30
191	20210906	7590	7600	8070	7330	388708	2989741920	00	0.00	N	5	-10
192	20210830	7600	7420	7730	7240	205427	1539671690	00	0.00	N	2	320
193	20210823	7280	6570	7290	6570	150129	1044392030	00	0.00	N	2	720
194	20210817	6560	7200	7400	6500	319349	2243547450	00	0.00	N	5	-640
195	20210809	7200	7530	7590	7060	176934	1295945020	00	0.00	N	5	-330
196	20210802	7530	7340	7720	7120	168938	1243993880	00	0.00	N	2	190
197	20210726	7340	7770	7840	7310	182742	1369234760	00	0.00	N	5	-420
198	20210719	7760	7960	8170	7510	227451	1767357710	00	0.00	N	5	-200
199	20210712	7960	7850	8530	7800	499952	4097233800	00	0.00	N	2	110