KissMeData/311320/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	7070	7000	7270	6670	167158	1151299445	00	0.00	N	5	-20
3	20250331	7090	7100	8020	6720	478137	3564688335	00	0.00	N	5	-30
4	20250324	7120	7620	7880	7120	161002	1206464690	00	0.00	N	5	-580
5	20250317	7700	7600	7860	7520	96229	741598660	00	0.00	N	2	80
6	20250310	7620	7380	7700	7140	127794	939271615	00	0.00	N	2	240
7	20250304	7380	7330	7680	7160	87804	649486580	00	0.00	N	2	30
8	20250224	7350	8050	8190	7350	185794	1448477650	00	0.00	N	5	-850
9	20250217	8200	7500	8750	7500	675560	5595156140	00	0.00	N	2	730
10	20250210	7470	7160	8360	6750	932396	7213105210	00	0.00	N	2	440
11	20250203	7030	7110	7110	6500	98553	665692900	00	0.00	N	5	-140
12	20250131	7170	7190	7200	7020	13264	94148440	00	0.00	N	2	10
13	20250120	7160	7540	7560	7120	100382	736821440	00	0.00	N	5	-390
14	20250113	7550	7610	7820	7160	93607	691684630	00	0.00	N	5	-60
15	20250106	7610	7550	7820	7440	136878	1044544460	00	0.00	N	2	110
16	20241230	7500	7080	7550	6960	69668	511513140	00	0.00	N	2	420
17	20241223	7080	7230	7500	7020	132707	961059050	00	0.00	N	5	-150
18	20241216	7230	8300	8470	7100	476531	3668554100	00	0.00	N	5	-1400
19	20241209	8630	6100	8880	5900	1376396	10606041480	00	0.00	N	2	2280
20	20241202	6350	6300	6380	5900	81192	500152820	00	0.00	N	5	-40
21	20241125	6390	6560	6690	6310	33546	217679220	00	0.00	N	5	-130
22	20241118	6520	6440	6800	6440	47969	317928800	00	0.00	N	2	80
23	20241111	6440	7400	7460	5980	194117	1259221080	00	0.00	N	5	-870
24	20241104	7310	6980	8330	6850	608157	4679408500	00	0.00	N	2	190
25	20241028	7120	6580	7660	6520	175697	1258211550	00	0.00	N	2	480
26	20241021	6640	6810	7000	6560	78250	526500130	00	0.00	N	5	-170
27	20241014	6810	7450	7490	6720	59912	421879190	00	0.00	N	5	-600
28	20241007	7410	7530	7750	7370	33944	256297830	00	0.00	N	5	-80
29	20240930	7490	7780	7810	7300	20311	152966360	00	0.00	N	5	-290
30	20240923	7780	6900	8000	6900	109484	835413830	00	0.00	N	2	820
31	20240919	6960	7030	7070	6700	33167	228444140	00	0.00	N	5	-70
32	20240909	7030	6850	7190	6630	123089	862300490	00	0.00	N	2	90
33	20240902	6940	8050	8070	6860	161956	1197532390	00	0.00	N	5	-1130
34	20240826	8070	8450	8660	7830	153787	1266386590	00	0.00	N	5	-330
35	20240819	8400	8810	8880	8260	75839	647068670	00	0.00	N	5	-410
36	20240812	8810	8100	8900	8040	120964	1025489950	00	0.00	N	2	710
37	20240805	8100	8760	8900	7150	435205	3346122360	00	0.00	N	5	-830
38	20240729	8930	9520	9750	8920	98496	914984070	00	0.00	N	5	-590
39	20240722	9520	10080	10080	9450	130459	1271746670	00	0.00	N	5	-560
40	20240715	10080	10700	10700	9990	185626	1906222820	00	0.00	N	5	-620
41	20240708	10700	10750	11130	10570	121114	1312548520	00	0.00	N	5	-50
42	20240701	10750	11070	11330	10320	203393	2181844910	00	0.00	N	5	-160
43	20240624	10910	11010	11210	10720	155762	1696311090	00	0.00	N	5	-160
44	20240617	11070	11580	11870	10970	359424	4140293210	00	0.00	N	5	-380
45	20240610	11450	10330	11580	10230	553635	6081227470	00	0.00	N	2	940
46	20240603	10510	10260	11450	10130	2144717	23599110780	00	0.00	N	2	310
47	20240527	10200	10620	11050	9880	383829	3951418580	00	0.00	N	5	-430
48	20240520	10630	11680	11850	10560	291869	3228999090	00	0.00	N	5	-1050
49	20240513	11680	11800	12050	11440	143418	1676873380	00	0.00	N	5	-140
50	20240507	11820	12400	12660	11820	245589	2994055420	00	0.00	N	5	-520
51	20240429	12340	12470	12570	12170	162905	2007186470	00	0.00	N	3	0
52	20240422	12340	12590	13140	11900	493263	6227463130	00	0.00	N	5	-430
53	20240415	12770	12910	13880	12490	779967	10222302670	00	0.00	N	5	-150
54	20240408	12920	13170	13680	12430	512343	6656305280	00	0.00	N	5	-210
55	20240401	13130	13200	13390	12510	403794	5246302850	00	0.00	N	2	40
56	20240325	13090	13020	13200	12510	284228	3649176380	00	0.00	N	2	50
57	20240318	13040	12910	13480	12290	366027	4725448630	00	0.00	N	2	130
58	20240311	12910	13290	13980	12280	782557	10352553880	00	0.00	N	5	-540
59	20240304	13450	13550	13880	12870	650311	8654753150	00	0.00	N	5	-50
60	20240226	13500	12380	14100	12060	1230560	16648509110	00	0.00	N	2	1190
61	20240219	12310	12800	13060	12200	255445	3207764660	00	0.00	N	5	-480
62	20240213	12790	12940	13350	12710	297175	3885417380	00	0.00	N	5	-20
63	20240205	12810	12150	12900	11850	174489	2161828710	00	0.00	N	2	660
64	20240129	12150	13060	13410	11950	359810	4514000650	00	0.00	N	5	-840
65	20240122	12990	13210	13510	12620	672959	8792601140	00	0.00	N	2	110
66	20240115	12880	12250	12880	11640	347154	4313522550	00	0.00	N	2	630
67	20240108	12250	12500	12950	12100	240023	3008692710	00	0.00	N	5	-230
68	20240102	12480	11730	13190	11730	470372	5928277570	00	0.00	N	2	590
69	20231226	11890	11860	11930	11580	101724	1193092010	00	0.00	N	2	50
70	20231218	11840	11770	12150	11610	161644	1930699210	00	0.00	N	2	40
71	20231211	11800	11540	12290	11540	245788	2939776690	00	0.00	N	2	270
72	20231204	11530	11460	11720	11260	154955	1774693900	00	0.00	N	5	-10
73	20231127	11540	12700	12940	11530	421191	5102503620	00	0.00	N	5	-1110
74	20231120	12650	12450	12720	11990	313139	3872084040	00	0.00	N	2	380
75	20231113	12270	11950	12850	11090	516279	6310722920	00	0.00	N	2	420
76	20231106	11850	11620	12360	11410	328208	3910001200	00	0.00	N	2	230
77	20231030	11620	10850	11880	10680	160021	1814188760	00	0.00	N	2	770
78	20231023	10850	10920	11460	10490	157687	1731844320	00	0.00	N	5	-220
79	20231016	11070	11780	12590	10600	296724	3502974730	00	0.00	N	5	-790
80	20231010	11860	11450	11920	10760	155958	1773553430	00	0.00	N	2	690
81	20231004	11170	11410	11410	10750	139883	1548966940	00	0.00	N	5	-280
82	20230925	11450	11830	12110	11120	120867	1397672330	00	0.00	N	5	-630
83	20230918	12080	12970	14120	11760	553905	7023042500	00	0.00	N	5	-1160
84	20230911	13240	12020	13880	11760	1266091	16509554360	00	0.00	N	2	1330
85	20230904	11910	12460	12590	11640	265335	3188988030	00	0.00	N	5	-550
86	20230828	12460	11730	12590	11430	339812	4088823580	00	0.00	N	2	930
87	20230821	11530	11810	12230	11350	389734	4583893450	00	0.00	N	5	-420
88	20230814	11950	11970	13420	10740	1090611	13366081960	00	0.00	N	5	-20
89	20230807	11970	12050	12250	11290	442014	5184489380	00	0.00	N	5	-30
90	20230731	12000	14270	14270	11940	1074537	13932698570	00	0.00	N	5	-2000
91	20230724	14000	13930	14090	12520	1097834	14634344270	00	0.00	N	2	30
92	20230717	13970	14410	16320	13840	2263167	34382657430	00	0.00	N	5	-880
93	20230710	14850	13200	15980	12510	1965385	28406326710	00	0.00	N	2	1630
94	20230703	13220	13620	15430	13200	1403423	19948617930	00	0.00	N	5	-280
95	20230626	13500	13000	15430	12710	3689519	53626517520	00	0.00	N	2	610
96	20230619	12890	10870	13900	10800	5374032	68711940970	00	0.00	N	2	2020
97	20230612	10870	10600	11380	10400	718572	7882815660	00	0.00	N	2	320
98	20230605	10550	10680	10890	10340	370252	3946842460	00	0.00	N	5	-20
99	20230530	10570	10120	10690	10070	340653	3559643150	00	0.00	N	2	590
100	20230522	9980	9980	10230	9670	252462	2510963950	00	0.00	N	5	-40
101	20230515	10020	9300	10160	9010	260052	2515651460	00	0.00	N	2	720
102	20230508	9300	9800	9920	9300	163260	1569007590	00	0.00	N	5	-340
103	20230502	9640	9550	9910	9360	65585	631772480	00	0.00	N	2	140
104	20230424	9500	10390	10390	9360	330583	3232286730	00	0.00	N	5	-900
105	20230417	10400	11040	11260	10270	524249	5662070980	00	0.00	N	5	-630
106	20230410	11030	10670	11570	10280	1140098	12677766540	00	0.00	N	2	360
107	20230403	10670	10800	11060	10270	706190	7554062370	00	0.00	N	5	-110
108	20230327	10780	9770	11750	9770	6318387	69713590570	00	0.00	N	2	1010
109	20230320	9770	9480	10010	8970	380288	3634564020	00	0.00	N	2	290
110	20230313	9480	9440	9610	8780	339738	3122741890	00	0.00	N	2	50
111	20230306	9430	9830	10070	9430	357131	3489016390	00	0.00	N	5	-430
112	20230227	9860	9820	10050	9810	227202	2249053140	00	0.00	N	5	-60
113	20230220	9920	10040	10430	9870	410145	4123310840	00	0.00	N	5	-190
114	20230213	10110	9990	12200	9750	3642977	39822408250	00	0.00	N	2	140
115	20230206	9970	10230	10530	9900	543009	5502624170	00	0.00	N	5	-260
116	20230130	10230	10100	11020	9830	753349	7765641850	00	0.00	N	5	-330
117	20230125	10560	10870	11000	10490	127171	1365833650	00	0.00	N	5	-140
118	20230116	10700	11200	11200	10400	188909	2018122200	00	0.00	N	5	-300
119	20230109	11000	10748	12750	10748	1079946	12446618150	00	0.00	N	2	302
120	20230102	10698	9821	10899	8969	430758	4344291150	00	0.00	N	2	877
121	20221226	9821	10322	10748	9671	282235	2880010750	00	0.00	N	5	-501
122	20221219	10322	11124	11425	10297	790050	8543005700	00	0.00	N	5	-802
123	20221212	11124	10798	12778	10673	1504882	17715216500	00	0.00	N	2	326
124	20221205	10798	11450	11500	10523	351052	3818998700	00	0.00	N	5	-527
125	20221128	11325	10723	12001	10548	673825	7675974450	00	0.00	N	2	602
126	20221121	10723	10523	11500	10473	451537	4980031600	00	0.00	N	2	125
127	20221114	10598	11650	12152	10598	1006122	11523679500	00	0.00	N	5	-902
128	20221107	11500	10899	11976	10824	1229735	13986450450	00	0.00	N	2	727
129	20221031	10773	11751	12302	10448	1418312	16129247850	00	0.00	N	5	-802
130	20221024	11575	9621	14331	9621	7512007	94580172450	00	0.00	N	2	2104
131	20221017	9471	9972	10748	9471	834537	8515160350	00	0.00	N	5	-801
132	20221011	10272	11049	11675	9420	1340516	14013381400	00	0.00	N	5	-902
133	20221004	11174	8067	11600	8067	3608715	36876836350	00	0.00	N	2	3257
134	20220926	7917	9596	9646	7692	802735	6935614600	00	0.00	N	5	-1779
135	20220919	9696	10022	11675	9596	4495885	48157085950	00	0.00	N	2	225
136	20220913	9471	8769	9471	8694	348504	3192115800	00	0.00	N	2	802
137	20220905	8669	8569	10222	8243	994223	9316167150	00	0.00	N	3	0
138	20220829	8669	8919	9170	8644	214605	1896368900	00	0.00	N	5	-551
139	20220822	9220	9771	9796	8994	276462	2583887750	00	0.00	N	5	-727
140	20220816	9947	10423	10423	9646	223660	2242023050	00	0.00	N	5	-375
141	20220808	10322	10924	11250	9771	674970	7049230250	00	0.00	N	5	-602
142	20220801	10924	9771	11600	9471	2140492	22766413800	00	0.00	N	2	1228
143	20220725	9696	8869	10222	8694	1377538	13248266200	00	0.00	N	2	727
144	20220718	8969	8719	9420	8719	242025	2193196600	00	0.00	N	2	275
145	20220711	8694	9020	9045	8493	146992	1290845400	00	0.00	N	5	-426
146	20220704	9120	8193	9420	7692	437768	3834734100	00	0.00	N	2	977
147	20220627	8143	8944	9145	8118	194165	1691214450	00	0.00	N	5	-877
148	20220620	9020	9295	9345	8092	301591	2634038000	00	0.00	N	5	-250
149	20220613	9270	9972	10147	8819	314340	2982275200	00	0.00	N	5	-1002
150	20220607	10272	10598	10598	9896	164210	1667141450	00	0.00	N	5	-251
151	20220530	10523	10448	10798	10272	184169	1933371300	00	0.00	N	2	150
152	20220523	10373	10773	10773	10172	196173	2036960150	00	0.00	N	5	-200
153	20220516	10573	10473	10924	9922	227180	2383303800	00	0.00	N	2	150
154	20220509	10423	10798	10974	9621	539200	5508680550	00	0.00	N	5	-601
155	20220502	11024	11801	11876	10748	271045	3065970750	00	0.00	N	5	-852
156	20220425	11876	12653	12928	11776	391273	4782055400	00	0.00	N	5	-1152
157	20220418	13028	12477	13530	12026	730341	9330911800	00	0.00	N	2	501
158	20220411	12527	12527	13054	12227	358686	4539664400	00	0.00	N	2	125
159	20220404	12402	13354	14006	12177	877286	11605959250	00	0.00	N	5	-977
160	20220328	13379	11926	14181	11525	2390068	31146106300	00	0.00	N	2	1553
161	20220321	11826	12026	12452	11600	900108	10756726600	00	0.00	N	5	-275
162	20220314	12101	10297	12778	9896	2252482	26433521450	00	0.00	N	2	1804
163	20220307	10297	10974	11149	10297	284700	3023407200	00	0.00	N	5	-1053
164	20220228	11350	10398	11650	10347	528963	5853502250	00	0.00	N	2	827
165	20220221	10523	11024	11425	10172	759483	8228996450	00	0.00	N	5	-626
166	20220214	11149	11325	13028	10322	2379402	26882839550	00	0.00	N	5	-176
167	20220207	11325	12778	14281	11224	1102536	13871637500	00	0.00	N	5	-1378
168	20220203	12703	12778	13279	12352	248183	3184652450	00	0.00	N	2	476
169	20220124	12227	14557	14782	10874	554226	6980552950	00	0.00	N	5	-2555
170	20220117	14782	15534	16236	14356	736544	11220461950	00	0.00	N	5	-552
171	20220110	15334	16411	17739	14682	1397406	22287177250	00	0.00	N	5	-1077
172	20220103	16411	18791	19693	16211	912705	16339812750	00	0.00	N	5	-2180
173	20211227	18591	18891	20545	17012	2066553	38929169600	00	0.00	N	5	-250
174	20211220	18841	19643	21648	18841	2955600	59306394200	00	0.00	N	5	-877
175	20211213	19718	23101	25155	19292	5002305	111270040550	00	0.00	N	5	-3909
176	20211206	23627	16386	27010	15860	15653625	358824805450	00	0.00	N	2	6590
177	20211129	17037	13981	18165	12452	4099776	63500717650	00	0.00	N	2	2656
178	20211122	14381	15760	18440	14131	5291473	86959851700	00	0.00	N	5	-2255
179	20211115	16636	11776	22650	11776	19601203	354100522000	00	0.00	N	2	6289
180	20211111	10347	10022	13028	7967	13537678	143856545400	00	0.00	N	3	0