KissMeData/071280/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	14010	14750	14790	13930	57294	819955320	00	0.00	N	5	-590
3	20250428	14600	15000	15180	14280	60501	885923575	00	0.00	N	5	-400
4	20250421	15000	14220	15220	14000	130041	1911601425	00	0.00	N	2	780
5	20250414	14220	14320	14970	14070	137394	2003727440	00	0.00	N	5	-80
6	20250407	14300	14250	14940	12510	344964	4621177225	00	0.00	N	5	-400
7	20250331	14700	15800	15800	14390	534216	8090831525	00	0.00	N	5	-1220
8	20250324	15920	17990	17990	15560	206767	3422240700	00	0.00	N	5	-1690
9	20250317	17610	17110	18290	16430	909676	15741404125	00	0.00	N	2	400
10	20250310	17210	15820	17310	15100	782758	12625131485	00	0.00	N	2	1110
11	20250304	16100	16000	18190	15120	1039830	17203980135	00	0.00	N	5	-100
12	20250224	16200	17360	17440	15790	1076838	18058916000	00	0.00	N	5	-1720
13	20250217	17920	21000	21750	16970	1236213	23722001640	00	0.00	N	5	-3380
14	20250210	21300	17560	21600	16920	755625	14867543410	00	0.00	N	2	3720
15	20250203	17580	16800	19060	15710	345971	5908133790	00	0.00	N	2	270
16	20250131	17310	18090	18090	17060	65108	1127492540	00	0.00	N	5	-950
17	20250120	18260	16510	19300	16020	518562	9040326110	00	0.00	N	2	1590
18	20250113	16670	17980	17980	16460	151289	2561495840	00	0.00	N	5	-1320
19	20250106	17990	16750	18640	16490	374706	6532829820	00	0.00	N	2	1240
20	20241230	16750	17170	17740	16530	145119	2448036860	00	0.00	N	5	-450
21	20241223	17200	18470	18590	16830	343735	6039495920	00	0.00	N	5	-1190
22	20241216	18390	18190	19250	17870	243975	4546971760	00	0.00	N	2	310
23	20241209	18080	14900	18170	14260	335876	5538052850	00	0.00	N	2	3090
24	20241202	14990	14950	15260	13700	208775	3044549110	00	0.00	N	2	90
25	20241125	14900	15420	16230	14050	237116	3542710660	00	0.00	N	5	-560
26	20241118	15460	14270	15760	13450	327698	4737904110	00	0.00	N	2	1200
27	20241111	14260	17150	17150	13170	381818	5551860270	00	0.00	N	5	-2550
28	20241104	16810	17910	18110	15960	206563	3500234000	00	0.00	N	5	-1310
29	20241028	18120	18800	19830	17230	163360	3072558070	00	0.00	N	5	-390
30	20241021	18510	18050	20000	17610	375322	7155890590	00	0.00	N	2	120
31	20241014	18390	17580	19350	17350	156499	2874881320	00	0.00	N	2	810
32	20241007	17580	18410	18440	17230	133817	2414458970	00	0.00	N	5	-690
33	20240930	18270	17700	18880	17200	221626	4003493510	00	0.00	N	2	560
34	20240923	17710	15950	17900	15520	487467	8293218560	00	0.00	N	2	1620
35	20240919	16090	16100	16510	15810	163418	2655546260	00	0.00	N	2	100
36	20240909	15990	13740	16690	13390	677730	10499195950	00	0.00	N	2	2250
37	20240902	13740	13590	13960	12260	256757	3446428400	00	0.00	N	2	90
38	20240826	13650	15280	15280	13260	214484	3021827880	00	0.00	N	5	-1230
39	20240819	14880	13500	15040	12200	507075	6924126620	00	0.00	N	2	1310
40	20240812	13570	11480	13630	11350	261316	3271517660	00	0.00	N	2	2020
41	20240805	11550	12510	12510	10250	456366	5051366040	00	0.00	N	5	-1240
42	20240729	12790	13170	14050	12450	229150	3001275940	00	0.00	N	5	-410
43	20240722	13200	14430	15180	13110	492165	7004873050	00	0.00	N	5	-1100
44	20240715	14300	14640	14640	12500	669868	9220269210	00	0.00	N	5	-340
45	20240708	14640	16970	16990	13700	611794	9461609020	00	0.00	N	5	-2320
46	20240701	16960	17860	18410	15890	551863	9599204400	00	0.00	N	5	-1080
47	20240624	18040	18400	18530	16170	901826	15508633430	00	0.00	N	5	-360
48	20240617	18400	14080	18530	13760	1380126	21964425220	00	0.00	N	2	4100
49	20240610	14300	12060	14300	11850	682334	8953739990	00	0.00	N	2	2240
50	20240603	12060	13060	13080	11910	494895	6020111230	00	0.00	N	5	-890
51	20240527	12950	12050	13580	11900	1042098	13490790060	00	0.00	N	2	900
52	20240520	12050	11020	12500	10810	451228	5300438480	00	0.00	N	2	1030
53	20240513	11020	10560	11600	10390	311032	3446608730	00	0.00	N	2	240
54	20240507	10780	11280	11750	10700	371139	4162686220	00	0.00	N	5	-500
55	20240429	11280	11450	12500	11030	635932	7514527570	00	0.00	N	2	80
56	20240422	11200	9800	11400	9620	523602	5427092750	00	0.00	N	2	1380
57	20240415	9820	11600	12090	9630	891542	9557902720	00	0.00	N	5	-2010
58	20240408	11830	11800	12220	11630	270269	3219835550	00	0.00	N	2	30
59	20240401	11800	10560	12410	10360	967906	11062200370	00	0.00	N	2	1320
60	20240325	10480	10180	10520	9670	507673	5134570020	00	0.00	N	2	420
61	20240318	10060	8990	10400	8710	1973582	19466429170	00	0.00	N	2	920
62	20240311	9140	8860	9270	8300	952929	8436944350	00	0.00	N	2	140
63	20240304	9000	8830	9500	8500	767263	6996779140	00	0.00	N	2	120
64	20240226	8880	8430	9110	8430	482147	4235195040	00	0.00	N	2	290
65	20240219	8590	8360	8910	8020	614795	5223651120	00	0.00	N	2	240
66	20240213	8350	7730	8560	7710	792453	6493911180	00	0.00	N	2	590
67	20240205	7760	7810	8050	7350	552144	4257973380	00	0.00	N	5	-100
68	20240129	7860	7600	8220	7000	2149981	16707669280	00	0.00	N	2	260
69	20240122	7600	7010	7900	6970	1757216	13012503170	00	0.00	N	2	670
70	20240115	6930	6580	6930	6400	600300	3995518180	00	0.00	N	2	320
71	20240108	6610	6570	6960	6400	1084298	7271858220	00	0.00	N	2	40
72	20240102	6570	6240	6610	6180	763078	4848960010	00	0.00	N	2	340
73	20231226	6230	6310	6340	6050	407551	2516569680	00	0.00	N	5	-10
74	20231218	6240	6090	6340	6030	646170	3979616800	00	0.00	N	2	210
75	20231211	6030	5670	6670	5650	7192416	45766803860	00	0.00	N	2	390
76	20231204	5640	5940	5940	5490	202329	1141785990	00	0.00	N	5	-250
77	20231127	5890	5900	5930	5780	128122	749620180	00	0.00	N	2	10
78	20231120	5880	5800	5990	5800	224530	1326853020	00	0.00	N	2	40
79	20231113	5840	5750	5960	5560	293078	1692925740	00	0.00	N	2	160
80	20231106	5680	5920	5960	5610	141493	817389880	00	0.00	N	5	-210
81	20231030	5890	5500	5900	5370	204904	1161212950	00	0.00	N	2	310
82	20231023	5580	5540	5820	5390	345541	1926837890	00	0.00	N	2	10
83	20231016	5570	5910	6050	5400	371491	2098118690	00	0.00	N	5	-360
84	20231010	5930	5810	6100	5700	115900	684913600	00	0.00	N	2	70
85	20231004	5860	5890	5950	5660	102337	592489430	00	0.00	N	5	-80
86	20230925	5940	6010	6130	5840	90927	543029080	00	0.00	N	5	-190
87	20230918	6130	6470	6470	5990	154455	970230280	00	0.00	N	5	-300
88	20230911	6430	6580	6730	6330	164924	1073448260	00	0.00	N	5	-150
89	20230904	6580	6900	6900	6470	299753	1983098210	00	0.00	N	5	-90
90	20230828	6670	6390	6810	6300	250826	1647772080	00	0.00	N	2	290
91	20230821	6380	6150	6730	6130	327860	2100831960	00	0.00	N	2	150
92	20230814	6230	6460	6550	6080	295013	1862407040	00	0.00	N	5	-350
93	20230807	6580	6420	6590	6210	273882	1757908120	00	0.00	N	2	160
94	20230731	6420	6390	6420	5910	542400	3371119990	00	0.00	N	2	190
95	20230724	6230	6700	6710	5840	856299	5306370680	00	0.00	N	5	-520
96	20230717	6750	6960	7990	6750	8999555	68033590100	00	0.00	N	5	-210
97	20230710	6960	6730	7050	6620	298785	2044176660	00	0.00	N	2	230
98	20230703	6730	6990	7190	6700	348790	2428792960	00	0.00	N	5	-140
99	20230626	6870	7060	7150	6590	381896	2633672200	00	0.00	N	5	-180
100	20230619	7050	7440	7470	7040	665319	4782047200	00	0.00	N	5	-390
101	20230612	7440	7480	8010	7230	1951431	14941167240	00	0.00	N	5	-40
102	20230605	7480	7780	7780	7380	386058	2917972070	00	0.00	N	5	-180
103	20230530	7660	7470	8050	7330	1057725	8202307430	00	0.00	N	2	340
104	20230522	7320	7670	7700	7100	578723	4229465740	00	0.00	N	5	-330
105	20230515	7650	7400	7730	6810	654217	4786119920	00	0.00	N	2	150
106	20230508	7500	7680	8100	7450	451235	3517922040	00	0.00	N	5	-140
107	20230502	7640	8070	8100	7570	387868	3017782780	00	0.00	N	5	-410
108	20230424	8050	8310	8370	7960	471139	3851634690	00	0.00	N	5	-360
109	20230417	8410	8950	9060	8250	569066	4939941210	00	0.00	N	5	-540
110	20230410	8950	8600	9010	8210	904509	7826964400	00	0.00	N	2	380
111	20230403	8570	9500	9830	8420	1803714	16512160010	00	0.00	N	5	-830
112	20230327	9400	9090	9900	8780	1261752	11830495360	00	0.00	N	2	310
113	20230320	9090	8180	9280	7900	742063	6401666650	00	0.00	N	2	940
114	20230313	8150	8320	8320	7410	660876	5189325800	00	0.00	N	5	-170
115	20230306	8320	8700	9180	8320	437827	3840881460	00	0.00	N	5	-340
116	20230227	8660	8860	9150	8660	305671	2747177510	00	0.00	N	5	-200
117	20230220	8860	9610	9650	8710	416978	3789351240	00	0.00	N	5	-800
118	20230213	9660	9210	9710	9000	517815	4824516340	00	0.00	N	2	450
119	20230206	9210	8790	9450	8540	861170	7833818500	00	0.00	N	2	360
120	20230130	8850	8420	8980	8270	549398	4726175540	00	0.00	N	2	360
121	20230125	8490	8110	8540	8030	571436	4753111780	00	0.00	N	2	460
122	20230116	8030	7670	8240	7560	468158	3702099450	00	0.00	N	2	320
123	20230109	7710	7700	7980	7630	409150	3200150610	00	0.00	N	2	50
124	20230102	7660	7990	8060	7410	729169	5587736460	00	0.00	N	5	-310
125	20221226	7970	7910	8470	7760	797582	6505148080	00	0.00	N	2	60
126	20221219	7910	8140	8520	7750	751953	6074901970	00	0.00	N	5	-320
127	20221212	8230	8500	8660	8000	744728	6163937450	00	0.00	N	5	-260
128	20221205	8490	9040	9080	8160	605202	5189650820	00	0.00	N	5	-540
129	20221128	9030	8100	9110	7890	1313557	11296527400	00	0.00	N	2	930
130	20221121	8100	7700	8270	7270	1335119	10466135300	00	0.00	N	2	420
131	20221114	7680	7500	8350	7040	2597280	20129339110	00	0.00	N	2	190
132	20221107	7490	7410	7740	7160	1090567	8146193490	00	0.00	N	2	110
133	20221031	7380	7390	7590	6910	1228992	9020198890	00	0.00	N	5	-40
134	20221024	7420	7210	7830	6940	2221155	16619695980	00	0.00	N	2	380
135	20221017	7040	6590	7480	6550	1406813	10070678790	00	0.00	N	2	240
136	20221011	6800	6860	6860	5990	1543798	9894245730	00	0.00	N	5	-160
137	20221004	6960	6670	7250	6540	1240351	8669460950	00	0.00	N	2	360
138	20220926	6600	7130	7230	6280	2658231	18122240140	00	0.00	N	5	-700
139	20220919	7300	7120	7550	6890	3188230	23044721260	00	0.00	N	2	270
140	20220913	7030	6110	7520	6050	3140895	21646440020	00	0.00	N	2	1070
141	20220905	5960	6080	6440	5790	1175258	7136537270	00	0.00	N	5	-140
142	20220829	6100	6430	6650	6040	768399	4877450210	00	0.00	N	5	-700
143	20220822	6800	6380	6840	5870	2027413	12971959070	00	0.00	N	2	270
144	20220816	6530	6670	6720	6350	850319	5588728840	00	0.00	N	3	0
145	20220808	6530	6560	6600	6230	774977	4975914250	00	0.00	N	2	70
146	20220801	6460	6220	6580	6180	835865	5341482770	00	0.00	N	2	240
147	20220725	6220	6090	6300	5980	337128	2076021700	00	0.00	N	2	130
148	20220718	6090	5990	6310	5990	384591	2369122880	00	0.00	N	2	130
149	20220711	5960	6080	6150	5830	345405	2065351660	00	0.00	N	5	-60
150	20220704	6020	5990	6160	5600	450761	2681229060	00	0.00	N	2	40
151	20220627	5980	6260	6460	5860	534744	3302163720	00	0.00	N	5	-260
152	20220620	6240	6300	6500	5790	1052891	6456835370	00	0.00	N	5	-60
153	20220613	6300	6510	6790	6230	1497370	9735551990	00	0.00	N	5	-350
154	20220607	6650	6840	6950	6600	795417	5394955750	00	0.00	N	5	-180
155	20220530	6830	6620	6910	6510	898178	6001683070	00	0.00	N	2	320
156	20220523	6510	6270	6580	6050	1735628	10992556470	00	0.00	N	2	330
157	20220516	6180	5770	6330	5680	2141270	12991478220	00	0.00	N	2	590
158	20220509	5590	5520	5690	5260	453158	2494604930	00	0.00	N	2	60
159	20220502	5530	5570	5650	5440	241179	1339879550	00	0.00	N	5	-50
160	20220425	5580	5500	5660	5410	306329	1691247220	00	0.00	N	5	-10
161	20220418	5590	5420	5710	5350	349607	1950603640	00	0.00	N	2	240
162	20220411	5350	5370	5580	5190	315197	1697107160	00	0.00	N	5	-40
163	20220404	5390	5680	5680	5330	346046	1911192490	00	0.00	N	5	-290
164	20220328	5680	5540	5720	5460	440043	2478322480	00	0.00	N	2	140
165	20220321	5540	5490	5600	5410	305434	1683437100	00	0.00	N	2	60
166	20220314	5480	5290	5520	5150	336146	1805434620	00	0.00	N	2	200
167	20220307	5280	5400	5470	5150	186260	983474540	00	0.00	N	5	-220
168	20220228	5500	5300	5600	5240	295689	1613813110	00	0.00	N	2	200
169	20220221	5300	5230	5460	5120	435341	2290968170	00	0.00	N	3	0
170	20220214	5300	5200	5350	5020	385835	2004482740	00	0.00	N	5	-20
171	20220207	5320	5560	5690	5310	374010	2061969390	00	0.00	N	5	-210
172	20220203	5530	5400	5540	5260	173339	935401340	00	0.00	N	2	330
173	20220124	5200	5690	5690	4970	872878	4566021595	00	0.00	N	5	-510
174	20220117	5710	6000	6000	5490	656133	3763845190	00	0.00	N	5	-280
175	20220110	5990	6210	6210	5800	996553	6002826330	00	0.00	N	5	-280
176	20220103	6270	6150	6770	5870	5291713	33527074830	00	0.00	N	2	180
177	20211227	6090	5910	6390	5830	2301876	14025313840	00	0.00	N	2	200
178	20211220	5890	5970	6190	5620	4569645	27111442730	00	0.00	N	5	-160
179	20211213	6050	5450	6500	5150	13275050	79848657780	00	0.00	N	2	700
180	20211206	5350	5300	5520	5190	375860	2009610510	00	0.00	N	2	40
181	20211129	5310	5020	5370	4750	592695	3011604200	00	0.00	N	2	70
182	20211122	5240	5390	6170	5190	3875893	22455471240	00	0.00	N	5	-130
183	20211115	5370	4980	5400	4980	484295	2525978230	00	0.00	N	2	375
184	20211108	4995	5020	5170	4850	256062	1270779885	00	0.00	N	5	-25
185	20211101	5020	5340	5440	4995	245195	1277835850	00	0.00	N	5	-320
186	20211025	5340	5260	5480	5180	404975	2162466640	00	0.00	N	2	70
187	20211018	5270	5180	5370	5090	349928	1820933620	00	0.00	N	2	100
188	20211012	5170	5040	5190	4890	256641	1294074325	00	0.00	N	2	90
189	20211005	5080	5020	5150	4770	561781	2774816575	00	0.00	N	5	-40
190	20210927	5120	5650	5730	4990	969448	5192842015	00	0.00	N	5	-560
191	20210923	5680	5840	5840	5630	440121	2533441640	00	0.00	N	5	-210
192	20210913	5890	6450	6550	5890	3532124	22015584120	00	0.00	N	5	-410
193	20210906	6300	5820	6960	5360	10348947	65195564200	00	0.00	N	2	810
194	20210830	5490	5010	5500	5000	270093	1422544760	00	0.00	N	2	500
195	20210823	4990	4805	5150	4790	261597	1300191875	00	0.00	N	2	205
196	20210817	4785	5390	5460	4760	372095	1893533350	00	0.00	N	5	-615
197	20210809	5400	5770	5920	5300	423449	2383351380	00	0.00	N	5	-370
198	20210802	5770	5730	5820	5640	281081	1613210360	00	0.00	N	2	30
199	20210726	5740	5940	5940	5730	344704	2006740860	00	0.00	N	5	-150
200	20210719	5890	6050	6090	5880	314724	1875421400	00	0.00	N	5	-190
201	20210712	6080	5740	6090	5740	515497	3073361030	00	0.00	N	2	250