KissMeData/305090/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	9320	9500	9550	8960	134466	1235123600	00	0.00	N	5	-180
3	20250428	9500	9850	9920	8800	216887	2081165550	00	0.00	N	5	-420
4	20250421	9920	10200	10410	9800	346098	3485438550	00	0.00	N	5	-400
5	20250414	10320	10160	10890	9850	641814	6583251445	00	0.00	N	2	310
6	20250407	10010	9400	10020	8570	651569	6056327470	00	0.00	N	2	200
7	20250331	9810	9440	9990	8300	1676115	15199856255	00	0.00	N	2	350
8	20250324	9460	10100	10100	8800	827806	7744493335	00	0.00	N	5	-570
9	20250317	10030	10100	10290	9330	557069	5487974060	00	0.00	N	5	-60
10	20250310	10090	10170	10400	9800	406877	4111709815	00	0.00	N	5	-230
11	20250304	10320	10700	11700	9980	614658	6624022850	00	0.00	N	5	-640
12	20250224	10960	11620	11690	10460	670820	7326396490	00	0.00	N	5	-580
13	20250217	11540	11830	12760	11200	920638	11001089690	00	0.00	N	5	-160
14	20250210	11700	11700	12590	11250	1113851	13301957120	00	0.00	N	5	-50
15	20250203	11750	11130	12020	10610	700109	7810222880	00	0.00	N	2	520
16	20250131	11230	10100	11350	10100	355857	3867089930	00	0.00	N	2	1330
17	20250120	9900	9950	9960	9430	304658	2948916440	00	0.00	N	2	180
18	20250113	9720	10070	10700	9670	376380	3784002720	00	0.00	N	5	-620
19	20250106	10340	10600	11100	10260	464212	4925152500	00	0.00	N	5	-260
20	20241230	10600	9970	10600	9500	473277	4735210710	00	0.00	N	2	630
21	20241223	9970	10960	10970	9630	624702	6386509370	00	0.00	N	5	-610
22	20241216	10580	12260	12290	10400	398002	4496299720	00	0.00	N	5	-1360
23	20241209	11940	10960	12260	9490	999532	11055178970	00	0.00	N	2	840
24	20241202	11100	12140	13100	10890	536932	6453086900	00	0.00	N	5	-1050
25	20241125	12150	13290	13630	11720	921845	11784597010	00	0.00	N	5	-1120
26	20241118	13270	12910	15690	12350	2747783	39148945850	00	0.00	N	2	390
27	20241111	12880	13430	14120	12420	2005088	26978657890	00	0.00	N	5	-1020
28	20241104	13900	12000	14800	11480	2762665	36948076700	00	0.00	N	2	1940
29	20241028	11960	12900	13240	10940	1687261	20249152230	00	0.00	N	5	-1140
30	20241021	13100	15000	15010	13070	1165376	16252609310	00	0.00	N	5	-1760
31	20241014	14860	15490	15700	13540	1886219	27584379300	00	0.00	N	5	-520
32	20241007	15380	15200	15490	14500	1185790	17944833970	00	0.00	N	2	300
33	20240930	15080	15470	15570	13900	890953	13377606350	00	0.00	N	5	-400
34	20240923	15480	16190	16190	14800	2007276	30888231130	00	0.00	N	5	-220
35	20240919	15700	14210	15710	14210	1205575	18393130520	00	0.00	N	2	1490
36	20240909	14210	13270	14210	12250	1788716	23818900790	00	0.00	N	2	840
37	20240902	13370	14590	14900	12760	1869533	26178826250	00	0.00	N	5	-1450
38	20240826	14820	12680	14870	12300	3781988	51785502660	00	0.00	N	2	2590
39	20240819	12230	11770	12770	11660	1775127	21807892960	00	0.00	N	2	460
40	20240812	11770	13180	13200	11220	2844832	34660092300	00	0.00	N	5	-1380
41	20240805	13150	11000	13350	8520	4977201	56345457450	00	0.00	N	2	1820
42	20240729	11330	11400	11760	10700	1284733	14477288010	00	0.00	N	5	-120
43	20240722	11450	10710	11840	10420	1029312	11530283560	00	0.00	N	2	740
44	20240715	10710	10500	11450	10320	1610455	17735266920	00	0.00	N	2	460
45	20240708	10250	9780	10670	9580	1305375	13248616570	00	0.00	N	2	470
46	20240701	9780	9840	10140	9110	819987	7969719480	00	0.00	N	2	80
47	20240624	9700	9730	10300	9310	967277	9570345430	00	0.00	N	5	-40
48	20240617	9740	8680	9800	8350	1179332	10853793910	00	0.00	N	2	1060
49	20240610	8680	8420	8840	8120	512556	4334175120	00	0.00	N	2	140
50	20240603	8540	7910	8790	7500	557335	4463214170	00	0.00	N	2	630
51	20240527	7910	8250	8740	7620	557073	4536118590	00	0.00	N	5	-340
52	20240520	8250	8760	8900	8010	364009	3049266930	00	0.00	N	5	-530
53	20240513	8780	8260	9020	8090	429348	3730327520	00	0.00	N	2	430
54	20240507	8350	9310	9320	8000	638589	5569179770	00	0.00	N	5	-970
55	20240429	9320	7850	9940	7830	1997418	18458096570	00	0.00	N	2	1440
56	20240422	7880	7500	8020	7230	484408	3785445050	00	0.00	N	2	450
57	20240415	7430	7400	7580	6700	331936	2406697630	00	0.00	N	2	70
58	20240408	7360	7470	7510	6850	436332	3114393240	00	0.00	N	5	-100
59	20240401	7460	8550	8640	7100	923950	7169605740	00	0.00	N	5	-1090
60	20240325	8550	6470	8580	6450	1601891	12318249850	00	0.00	N	2	2080
61	20240318	6470	5490	6600	5470	1372471	8390659720	00	0.00	N	2	1000
62	20240311	5470	5460	5970	4975	1072185	5846994860	00	0.00	N	2	40
63	20240304	5430	5800	5800	4880	703258	3660941495	00	0.00	N	5	-370
64	20240226	5800	6150	6150	5700	170693	997430690	00	0.00	N	5	-250
65	20240219	6050	6240	6240	5650	299711	1786261380	00	0.00	N	5	-190
66	20240213	6240	6050	6440	5910	309819	1924886310	00	0.00	N	2	190
67	20240205	6050	5890	6150	5600	153189	889419300	00	0.00	N	2	270
68	20240129	5780	6000	6200	5650	299732	1753623930	00	0.00	N	5	-260
69	20240122	6040	5880	6480	5820	201781	1229605140	00	0.00	N	2	80
70	20240115	5960	6390	6450	5700	428874	2549627590	00	0.00	N	5	-380
71	20240108	6340	6700	6740	6280	377614	2433042060	00	0.00	N	5	-240
72	20240102	6580	7130	7130	6490	205513	1387951050	00	0.00	N	5	-540
73	20231226	7120	6900	7530	6760	186170	1327239320	00	0.00	N	2	260
74	20231218	6860	6830	7050	6760	144926	995554650	00	0.00	N	2	30
75	20231211	6830	6950	7090	6740	161836	1112691810	00	0.00	N	5	-50
76	20231204	6880	7000	7280	6880	206584	1452654610	00	0.00	N	5	-120
77	20231127	7000	7210	7240	6850	172668	1209539860	00	0.00	N	5	-210
78	20231120	7210	7360	7490	6950	181463	1298663210	00	0.00	N	5	-120
79	20231113	7330	7240	7670	7000	334776	2450019360	00	0.00	N	2	120
80	20231106	7210	7510	7700	6950	223256	1615647070	00	0.00	N	5	-310
81	20231030	7520	6450	7530	6310	337381	2371269700	00	0.00	N	2	1110
82	20231023	6410	6750	7240	6400	285434	1920350670	00	0.00	N	5	-340
83	20231016	6750	7190	7190	6590	216625	1491901050	00	0.00	N	5	-340
84	20231010	7090	7150	7360	6850	177985	1254281590	00	0.00	N	5	-60
85	20231004	7150	7280	7490	6640	179788	1255725760	00	0.00	N	5	-130
86	20230925	7280	7630	7780	6990	105019	770373710	00	0.00	N	5	-340
87	20230918	7620	8300	8440	7300	454297	3549666150	00	0.00	N	5	-680
88	20230911	8300	8870	8870	8100	663355	5644165490	00	0.00	N	5	-130
89	20230904	8430	7210	8440	7150	925570	7150114610	00	0.00	N	2	1140
90	20230828	7290	7000	7400	6480	608556	4217238240	00	0.00	N	2	280
91	20230821	7010	7140	7200	6510	237585	1620741670	00	0.00	N	5	-70
92	20230814	7080	7140	7340	6750	324416	2282949370	00	0.00	N	5	-130
93	20230807	7210	7450	7550	7080	628932	4605342890	00	0.00	N	5	-240
94	20230731	7450	7000	7470	6380	795539	5499391570	00	0.00	N	2	500
95	20230724	6950	7030	7290	6300	550321	3684547070	00	0.00	N	5	-110
96	20230717	7060	7250	8540	6380	1620961	12068819920	00	0.00	N	5	-100
97	20230710	7160	7460	7540	6800	680539	4817911020	00	0.00	N	5	-270
98	20230703	7430	7710	8150	7300	572650	4393074670	00	0.00	N	5	-120
99	20230626	7550	8290	8510	7500	861828	6713540900	00	0.00	N	5	-670
100	20230619	8220	8650	8800	8150	709400	5988279990	00	0.00	N	5	-300
101	20230612	8520	8080	8970	8000	1074421	9057018750	00	0.00	N	2	440
102	20230605	8080	8050	8190	7870	500608	4010542580	00	0.00	N	2	30
103	20230530	8050	7720	8090	7420	433961	3324569260	00	0.00	N	2	350
104	20230522	7700	8240	8390	7190	981331	7548354960	00	0.00	N	5	-560
105	20230515	8260	7150	8290	7140	562255	4412645650	00	0.00	N	2	1110
106	20230508	7150	7070	8480	6740	1630489	12474923560	00	0.00	N	2	360
107	20230502	6790	8830	9250	6660	3576390	26925617920	00	0.00	N	5	-1920
108	20230424	8710	10300	10400	8710	1016550	9541163530	00	0.00	N	5	-1380
109	20230417	10090	9290	10290	9050	1315643	12897734590	00	0.00	N	2	800
110	20230410	9290	9210	9640	8290	2410483	21982968720	00	0.00	N	2	80
111	20230403	9210	7900	9240	7800	3765279	31618880060	00	0.00	N	2	1350
112	20230327	7860	8400	8550	6410	3169703	23502918270	00	0.00	N	5	-470
113	20230320	8330	6370	8430	6310	2685309	19864522200	00	0.00	N	2	2040
114	20230313	6290	5270	6440	5130	2116510	12230020900	00	0.00	N	2	1020
115	20230306	5270	4950	5300	4825	810401	4094247175	00	0.00	N	2	380
116	20230227	4890	4570	4950	4465	531056	2518880285	00	0.00	N	2	345
117	20230220	4545	4070	4990	4030	1788068	8204418740	00	0.00	N	2	485
118	20230213	4060	4000	4235	3965	272524	1120545150	00	0.00	N	5	-20
119	20230206	4080	4365	4365	3935	330232	1354313720	00	0.00	N	5	-180
120	20230130	4260	4230	4450	4210	308645	1323037060	00	0.00	N	5	-10
121	20230125	4270	4250	4320	4185	181030	767115120	00	0.00	N	2	70
122	20230116	4200	4150	4415	3965	636163	2696558380	00	0.00	N	2	50
123	20230109	4150	3565	4265	3565	1639508	6503768445	00	0.00	N	2	610
124	20230102	3540	3460	4070	3200	508221	1827392985	00	0.00	N	2	95
125	20221226	3445	3650	3650	3295	212181	734968455	00	0.00	N	5	-10
126	20221219	3455	3740	3915	3315	144316	516108995	00	0.00	N	5	-360
127	20221212	3815	3900	3950	3605	78233	298671315	00	0.00	N	5	-85
128	20221205	3900	3905	3955	3710	75048	289498675	00	0.00	N	5	-5
129	20221128	3905	4000	4240	3820	289395	1130075625	00	0.00	N	5	-95
130	20221121	4000	4235	4305	3915	108612	439412225	00	0.00	N	5	-275
131	20221114	4275	3990	4340	3945	216862	901096035	00	0.00	N	2	285
132	20221107	3990	3755	4035	3660	183121	696162275	00	0.00	N	2	290
133	20221031	3700	3545	4065	3510	218171	834774270	00	0.00	N	2	155
134	20221024	3545	3500	3675	3380	132410	467728670	00	0.00	N	2	55
135	20221017	3490	3625	3820	3490	78559	288840750	00	0.00	N	5	-135
136	20221011	3625	3940	3940	3300	137516	498137510	00	0.00	N	5	-375
137	20221004	4000	3815	4135	3805	157032	622594185	00	0.00	N	2	195
138	20220926	3805	4460	4465	3715	229126	919869200	00	0.00	N	5	-655
139	20220919	4460	4920	4990	4420	156176	727630435	00	0.00	N	5	-535
140	20220913	4995	5140	5400	4940	143797	728981400	00	0.00	N	5	-65
141	20220905	5060	5300	5360	4960	90307	455887705	00	0.00	N	5	-240
142	20220829	5300	4970	5970	4810	527905	2913059225	00	0.00	N	2	200
143	20220822	5100	5290	5410	4970	137338	701773485	00	0.00	N	5	-250
144	20220816	5350	5390	5590	5250	115268	624050240	00	0.00	N	5	-40
145	20220808	5390	5500	5660	5210	102653	548619110	00	0.00	N	5	-30
146	20220801	5420	5360	5620	5050	173138	914752470	00	0.00	N	2	80
147	20220725	5340	5450	5620	5210	133510	719736150	00	0.00	N	5	-80
148	20220718	5420	5890	6000	5400	262334	1462304520	00	0.00	N	5	-360
149	20220711	5780	5230	6370	5150	1016535	6034701710	00	0.00	N	2	640
150	20220704	5140	4515	5330	4280	453347	2240733485	00	0.00	N	2	625
151	20220627	4515	5000	5030	4455	213651	1020315025	00	0.00	N	5	-250
152	20220620	4765	6150	6150	4500	320077	1657594905	00	0.00	N	5	-1135
153	20220613	5900	6740	6830	5660	205251	1280343830	00	0.00	N	5	-1030
154	20220607	6930	7260	7300	6810	95322	670517180	00	0.00	N	5	-280
155	20220530	7210	7140	7240	7010	108887	775997050	00	0.00	N	2	190
156	20220523	7020	7180	8200	6829	776666	5568735550	00	0.00	N	5	-160
157	20220516	7180	7530	7555	6879	753188	5420811850	00	0.00	N	5	-175
158	20220509	7355	6829	8806	6329	2975226	23597606150	00	0.00	N	2	526
159	20220502	6829	6454	7505	6429	454559	3100379550	00	0.00	N	2	275
160	20220425	6554	6804	7030	6379	143631	949912750	00	0.00	N	5	-375
161	20220418	6929	6979	7155	6754	159927	1104396750	00	0.00	N	5	-201
162	20220411	7130	7705	7780	7080	170311	1261659400	00	0.00	N	5	-575
163	20220404	7705	7605	7755	7105	227690	1719904600	00	0.00	N	2	175
164	20220328	7530	7680	8255	7380	292738	2254814300	00	0.00	N	5	-150
165	20220321	7680	7430	7930	7080	527249	3948970050	00	0.00	N	2	500
166	20220314	7180	6554	7280	6104	398285	2656502550	00	0.00	N	2	626
167	20220307	6554	6779	6779	6179	233572	1523570350	00	0.00	N	5	-225
168	20220228	6779	6954	7205	6579	289512	1975479050	00	0.00	N	5	-150
169	20220221	6929	7205	7380	6879	276929	1941195950	00	0.00	N	5	-276
170	20220214	7205	7380	7380	6854	258731	1821836200	00	0.00	N	5	-200
171	20220207	7405	7855	7955	7180	237541	1779398850	00	0.00	N	5	-425
172	20220203	7830	7755	8230	7730	156009	1250717150	00	0.00	N	2	100
173	20220124	7730	8656	8781	7055	422121	3262721250	00	0.00	N	5	-926
174	20220117	8656	8981	9206	8255	282078	2468126850	00	0.00	N	5	-325
175	20220110	8981	9231	9631	8681	602649	5441322500	00	0.00	N	5	-325
176	20220103	9306	10557	10557	9281	474947	4665161100	00	0.00	N	5	-1051
177	20211227	10357	10157	10582	9782	809991	8215630900	00	0.00	N	2	425
178	20211220	9932	9756	10832	9506	1163485	11905967900	00	0.00	N	2	176
179	20211213	9756	9907	10332	9531	808682	8029376800	00	0.00	N	2	100
180	20211206	9656	9031	10257	8706	908074	8727635600	00	0.00	N	2	625
181	20211129	9031	9581	11032	8706	1741922	16981051100	00	0.00	N	5	-550
182	20211122	9581	8956	9832	8406	685755	6287707150	00	0.00	N	2	825
183	20211115	8756	8531	9231	8130	619981	5389962700	00	0.00	N	2	250
184	20211108	8506	9406	9406	8130	795001	6853734050	00	0.00	N	5	-850
185	20211101	9356	9957	10132	9056	787966	7531117250	00	0.00	N	5	-526
186	20211025	9882	10732	10832	9731	748083	7677253450	00	0.00	N	5	-850
187	20211018	10732	11383	12208	10582	823447	9381526350	00	0.00	N	5	-751
188	20211012	11483	11007	11883	10107	622832	6956840850	00	0.00	N	2	326
189	20211005	11157	11233	12233	10382	1361752	15259091050	00	0.00	N	5	-451
190	20210927	11608	14485	15386	11583	2549065	34031881850	00	0.00	N	5	-2877
191	20210923	14485	15611	15661	14010	1261403	18527453450	00	0.00	N	5	-1401
192	20210913	15886	17387	18413	15811	2649188	44893617600	00	0.00	N	5	-1501
193	20210906	17387	17762	19188	15511	6284540	110194424100	00	0.00	N	2	175
194	20210830	17212	13409	17512	12759	9458234	143454699450	00	0.00	N	2	3578
195	20210823	13634	11583	13959	11233	6478544	82043569250	00	0.00	N	2	2151
196	20210817	11483	11258	11733	10132	2372285	26422784550	00	0.00	N	2	200
197	20210809	11283	9706	12458	9456	6046090	68892592000	00	0.00	N	2	1527
198	20210802	9756	9406	10532	8931	1303886	12409113750	00	0.00	N	2	475
199	20210726	9281	10307	10382	9006	790931	7547305950	00	0.00	N	5	-1076
200	20210719	10357	10432	10857	9907	558518	5779671500	00	0.00	N	5	-125
201	20210712	10482	11858	12058	10357	1176680	12978208000	00	0.00	N	5	-1276