KissMeData/313760/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	5100	5300	5630	5010	224267	1176645795	00	0.00	N	5	-260
3	20250507	5360	5820	5820	5280	176954	968966210	00	0.00	N	5	-360
4	20250428	5720	5730	6400	5400	400334	2348092370	00	0.00	N	2	20
5	20250421	5700	6640	6880	5530	387555	2373842580	00	0.00	N	5	-940
6	20250414	6640	6960	7050	6100	723413	4793428800	00	0.00	N	5	-30
7	20250407	6670	5390	7100	5340	1081014	7017092510	00	0.00	N	2	1280
8	20250331	5390	5410	6460	5210	1050187	6138770725	00	0.00	N	5	-140
9	20250324	5530	4065	5530	4065	1339162	6483264560	00	0.00	N	2	895
10	20250317	4635	3750	5040	3600	3036385	14121338098	00	0.00	N	2	1015
11	20250310	3620	3475	3845	3190	230840	804374050	00	0.00	N	2	115
12	20250304	3505	3890	3895	3375	212548	755678261	00	0.00	N	5	-275
13	20250224	3780	3520	4325	3380	520665	1964379640	00	0.00	N	2	265
14	20250217	3515	3990	4245	3180	442166	1573857080	00	0.00	N	5	-475
15	20250210	3990	4395	5270	3805	880400	4067074825	00	0.00	N	5	-405
16	20250203	4395	3610	4750	3335	1466106	6015696835	00	0.00	N	2	760
17	20250131	3635	3760	3760	3330	260232	913869565	00	0.00	N	5	-205
18	20250120	3840	2560	4210	2270	7052888	23498021455	00	0.00	N	2	1340
19	20250113	2500	3540	4050	2420	1376499	4209346905	00	0.00	N	5	-1065
20	20250106	3565	3725	3865	3220	566720	2040778065	00	0.00	N	5	-160
21	20241230	3725	3595	4150	3375	989518	3709708140	00	0.00	N	2	425
22	20241223	3300	5350	5460	3105	883267	3609072700	00	0.00	N	5	-2090
23	20241216	5390	5510	5980	5070	209812	1154489930	00	0.00	N	5	-120
24	20241209	5510	5620	5970	5250	236409	1327012690	00	0.00	N	5	-100
25	20241202	5610	6900	6900	5550	340063	2068952210	00	0.00	N	5	-890
26	20241125	6500	6350	6800	6030	332628	2120165430	00	0.00	N	2	250
27	20241118	6250	6800	7190	6040	389611	2460263770	00	0.00	N	5	-510
28	20241111	6760	6290	7100	5940	392674	2560165180	00	0.00	N	2	510
29	20241104	6250	6720	7530	6090	529828	3627435290	00	0.00	N	5	-470
30	20241028	6720	6870	6890	6020	198002	1282149450	00	0.00	N	2	220
31	20241021	6500	7110	7770	6180	614132	4327974690	00	0.00	N	5	-510
32	20241014	7010	7850	7990	6710	576893	4180375350	00	0.00	N	5	-760
33	20241007	7770	7010	8560	7010	1246946	9855466430	00	0.00	N	2	830
34	20240930	6940	7200	7760	6500	360661	2569001840	00	0.00	N	5	-260
35	20240923	7200	6150	7360	6030	878634	6064925070	00	0.00	N	2	1110
36	20240919	6090	5840	6420	5840	175309	1075405210	00	0.00	N	2	270
37	20240909	5820	5290	6990	5110	2162013	12991353280	00	0.00	N	2	530
38	20240902	5290	3900	5870	3720	2182541	10944715115	00	0.00	N	2	1420
39	20240826	3870	4155	4525	3710	489533	2012123565	00	0.00	N	5	-345
40	20240819	4215	4080	5290	3810	4624095	22537100225	00	0.00	N	2	235
41	20240812	3980	3060	5250	3050	3803614	18009519795	00	0.00	N	2	925
42	20240805	3055	3460	3460	2860	194805	600458480	00	0.00	N	5	-405
43	20240729	3460	3820	4095	3405	182275	672398315	00	0.00	N	5	-360
44	20240722	3820	4190	4800	3600	887567	3710129840	00	0.00	N	5	-250
45	20240715	4070	7490	7550	3660	1449371	7125806390	00	0.00	N	5	-3340
46	20240708	7410	7620	8300	7160	589903	4571394990	00	0.00	N	2	530
47	20240701	6880	7800	8180	6300	330380	2373361830	00	0.00	N	5	-870
48	20240624	7750	7370	8050	6710	358854	2687672070	00	0.00	N	2	550
49	20240617	7200	6400	7380	6050	373937	2571929810	00	0.00	N	2	600
50	20240610	6600	6300	6940	5510	540599	3329682930	00	0.00	N	2	300
51	20240603	6300	6500	6990	6150	127683	811688560	00	0.00	N	5	-150
52	20240527	6450	6760	7270	6370	160757	1078473760	00	0.00	N	5	-310
53	20240520	6760	7700	8900	6400	1024644	7903920120	00	0.00	N	5	-820
54	20240513	7580	6880	7670	6300	229773	1638733400	00	0.00	N	2	700
55	20240507	6880	7750	8210	6750	343125	2542364620	00	0.00	N	5	-860
56	20240429	7740	7510	8000	6980	416343	3158974270	00	0.00	N	2	240
57	20240422	7500	7650	8900	6890	1119317	8856988900	00	0.00	N	5	-270
58	20240415	7770	7620	9100	6960	937719	7542076010	00	0.00	N	2	970
59	20240408	6800	6150	7490	5290	552591	3506662750	00	0.00	N	2	650
60	20240401	6150	6660	6810	5810	415227	2558899560	00	0.00	N	5	-510
61	20240325	6660	7680	7680	6260	404274	2809002180	00	0.00	N	5	-120
62	20240318	6780	6750	6880	5640	1135757	7201196390	00	0.00	N	2	30
63	20240311	6750	9930	11100	6020	2058505	15988863690	00	0.00	N	5	-3160
64	20240304	9910	8630	10530	8630	879690	8718140330	00	0.00	N	2	1290
65	20240226	8620	8450	9850	8260	657603	5850494200	00	0.00	N	2	180
66	20240219	8440	8740	9380	7850	380993	3199669390	00	0.00	N	5	-300
67	20240213	8740	8400	9880	8250	292144	2631467580	00	0.00	N	2	340
68	20240205	8400	10350	10400	8400	712508	6495136860	00	0.00	N	5	-1950
69	20240129	10350	11700	12700	8470	1991657	21646682020	00	0.00	N	5	-1350
70	20240122	11700	7680	11720	7130	2025043	18605781090	00	0.00	N	2	4140
71	20240115	7560	6720	7970	6430	560161	4174172740	00	0.00	N	2	710
72	20240108	6850	6770	7850	6630	350841	2521132410	00	0.00	N	2	80
73	20240102	6770	6800	7020	6650	124598	846702880	00	0.00	N	2	40
74	20231226	6730	7060	7120	6550	144058	983213320	00	0.00	N	5	-330
75	20231218	7060	7700	7700	6850	178267	1266538470	00	0.00	N	5	-380
76	20231211	7440	7270	7770	6950	255762	1878696790	00	0.00	N	2	20
77	20231204	7420	7990	8350	7220	305842	2383908040	00	0.00	N	5	-570
78	20231127	7990	7430	8530	6540	851028	6436947400	00	0.00	N	2	510
79	20231120	7480	7610	8350	7410	370201	2901972490	00	0.00	N	5	-130
80	20231113	7610	7400	9340	7300	829178	6850027170	00	0.00	N	2	210
81	20231106	7400	8730	9890	7400	944034	8024786920	00	0.00	N	5	-1000
82	20231030	8400	7690	8400	6510	556443	4067821660	00	0.00	N	2	800
83	20231023	7600	9290	9360	7270	207378	1665013380	00	0.00	N	5	-1790
84	20231016	9390	9400	10500	8800	363106	3570658970	00	0.00	N	2	270
85	20231010	9120	8600	9360	7590	242717	2065721960	00	0.00	N	2	520
86	20231004	8600	8550	9240	7000	479353	3833195650	00	0.00	N	2	50
87	20230925	8550	12340	12380	8210	499835	4839030460	00	0.00	N	5	-3810
88	20230918	12360	12640	14230	10750	1025782	13273059990	00	0.00	N	5	-390
89	20230911	12750	9200	14200	9200	2528267	31554136460	00	0.00	N	2	3550
90	20230904	9200	13130	13350	9200	810127	8825681090	00	0.00	N	5	-3920
91	20230828	13120	11800	13890	11690	394672	5036734910	00	0.00	N	2	1320
92	20230821	11800	14130	14450	11510	612064	7848556420	00	0.00	N	5	-2080
93	20230814	13880	14190	14300	12900	293678	3972625620	00	0.00	N	5	-280
94	20230807	14160	12310	14180	11870	625676	8364023050	00	0.00	N	2	1760
95	20230731	12400	14000	14540	11800	606154	7954422540	00	0.00	N	5	-1580
96	20230724	13980	13660	14490	11420	957707	12787598200	00	0.00	N	2	320
97	20230717	13660	11290	14900	10790	920295	12266628170	00	0.00	N	2	2650
98	20230710	11010	11270	11650	10620	173099	1936084460	00	0.00	N	5	-260
99	20230703	11270	11300	11800	10800	220105	2495933250	00	0.00	N	5	-40
100	20230626	11310	9880	11780	9700	498927	5517897220	00	0.00	N	2	1430
101	20230619	9880	11450	12000	9500	517997	5537921060	00	0.00	N	5	-1600
102	20230612	11480	13140	14570	11240	1384491	17837038420	00	0.00	N	5	-1650
103	20230605	13130	10710	13670	10170	2000546	24803407420	00	0.00	N	2	2440
104	20230530	10690	9340	11100	8850	675968	6908132030	00	0.00	N	2	1620
105	20230522	9070	8780	9580	8430	245593	2191395410	00	0.00	N	2	270
106	20230515	8800	11580	12030	8690	540915	5379475500	00	0.00	N	5	-2580
107	20230508	11380	10950	11600	10050	242801	2633459340	00	0.00	N	2	380
108	20230502	11000	11010	11420	10550	120111	1321149690	00	0.00	N	2	120
109	20230424	10880	11890	12190	10430	494758	5610055530	00	0.00	N	5	-830
110	20230417	11710	9510	13900	9510	2829595	33719607520	00	0.00	N	2	2230
111	20230410	9480	7500	10550	7340	1628465	15145294550	00	0.00	N	2	2110
112	20230403	7370	7110	7880	6860	146749	1080046130	00	0.00	N	2	260
113	20230327	7110	6900	7280	6800	78251	552466250	00	0.00	N	2	270
114	20230320	6840	6950	7190	6640	91478	625633980	00	0.00	N	5	-110
115	20230313	6950	7230	7270	6630	103139	709150050	00	0.00	N	5	-360
116	20230306	7310	7920	7970	7220	106523	803307110	00	0.00	N	5	-630
117	20230227	7940	7660	8030	7560	68331	532961780	00	0.00	N	2	280
118	20230220	7660	7670	8900	7500	750400	6197530850	00	0.00	N	5	-10
119	20230213	7670	8100	8170	7490	97476	755634080	00	0.00	N	5	-410
120	20230206	8080	7700	8250	7620	112684	900569530	00	0.00	N	2	380
121	20230130	7700	7700	7800	7320	97890	742005490	00	0.00	N	3	0
122	20230125	7700	7360	7850	7360	57267	435056740	00	0.00	N	2	340
123	20230116	7360	7130	7520	7130	76994	562718980	00	0.00	N	2	120
124	20230109	7240	7040	7490	6990	77269	558304750	00	0.00	N	2	210
125	20230102	7030	6800	7120	6380	86859	586731240	00	0.00	N	2	220
126	20221226	6810	7000	7290	6770	95100	664167140	00	0.00	N	5	-320
127	20221219	7130	7250	7410	6980	84717	609537100	00	0.00	N	5	-220
128	20221212	7350	7800	7800	7220	88474	658621150	00	0.00	N	5	-310
129	20221205	7660	7830	8200	7470	150312	1180791050	00	0.00	N	5	-170
130	20221128	7830	7440	8550	7070	546303	4388107890	00	0.00	N	2	390
131	20221121	7440	7710	7810	7210	84902	633721400	00	0.00	N	5	-350
132	20221114	7790	7750	8130	7680	149349	1185112320	00	0.00	N	2	80
133	20221107	7710	7380	7780	7280	88118	669504420	00	0.00	N	2	330
134	20221031	7380	8250	8650	7270	245643	1939465860	00	0.00	N	5	-810
135	20221024	8190	7750	9200	7600	367318	3112050540	00	0.00	N	2	510
136	20221017	7680	7700	8100	7610	121610	956611030	00	0.00	N	5	-190
137	20221011	7870	8350	8520	7400	134986	1057009710	00	0.00	N	5	-760
138	20221004	8630	8040	8670	7920	108322	891988390	00	0.00	N	2	600
139	20220926	8030	8680	8730	6780	591190	4584439710	00	0.00	N	5	-940
140	20220919	8970	9450	9600	8800	96145	891495910	00	0.00	N	5	-480
141	20220913	9450	8950	9570	8850	105139	968390310	00	0.00	N	2	550
142	20220905	8900	10250	10400	8700	346145	3239027040	00	0.00	N	5	-1400
143	20220829	10300	10700	11350	10250	244546	2616592800	00	0.00	N	5	-900
144	20220822	11200	11200	11650	10650	195139	2165061400	00	0.00	N	5	-150
145	20220816	11350	11700	12100	11250	210330	2459859400	00	0.00	N	5	-350
146	20220808	11700	11700	12000	11300	251493	2933402700	00	0.00	N	2	100
147	20220801	11600	11100	12200	10900	505716	5892346950	00	0.00	N	2	600
148	20220725	11000	10750	11950	10350	391329	4378333550	00	0.00	N	2	100
149	20220718	10900	11350	11550	10800	182295	2039758850	00	0.00	N	5	-300
150	20220711	11200	11100	12200	10550	363866	4166344150	00	0.00	N	2	100
151	20220704	11100	11300	11400	10550	441758	4820204750	00	0.00	N	5	-300
152	20220627	11400	11050	14100	10900	893659	11536312600	00	0.00	N	2	400
153	20220620	11000	12550	12800	9920	614814	6686774530	00	0.00	N	5	-1450
154	20220613	12450	13950	14500	12400	536899	7170059450	00	0.00	N	5	-2050
155	20220607	14500	13800	16400	13350	2393704	36636300800	00	0.00	N	2	750
156	20220530	13750	14850	14950	13600	714276	9988663700	00	0.00	N	5	-1350
157	20220523	15100	13700	17550	12900	4481958	70741071600	00	0.00	N	2	1700
158	20220516	13400	11750	13750	11350	757325	9524432400	00	0.00	N	2	1650
159	20220509	11750	11850	12350	10300	323640	3630129750	00	0.00	N	5	-100
160	20220502	11850	12200	12750	11800	147662	1803088500	00	0.00	N	5	-550
161	20220425	12400	12750	13050	11800	191150	2395641600	00	0.00	N	5	-650
162	20220418	13050	13350	13650	12800	239168	3137204450	00	0.00	N	5	-400
163	20220411	13450	12900	13600	12650	401629	5286825600	00	0.00	N	2	900
164	20220404	12550	12500	13150	12250	307827	3893603650	00	0.00	N	5	-100
165	20220328	12650	13450	13550	12150	352116	4497403950	00	0.00	N	5	-800
166	20220321	13450	12700	13700	11750	942235	12151944200	00	0.00	N	2	800
167	20220314	12650	12750	13150	11900	686480	8627006500	00	0.00	N	5	-100
168	20220307	12750	16800	16950	12600	2411276	36732796450	00	0.00	N	5	-6500
169	20220228	19250	21500	22700	19050	1459247	30054871700	00	0.00	N	5	-1600
170	20220221	20850	19600	21100	17650	582024	11290776300	00	0.00	N	2	1300
171	20220214	19550	21700	21900	18850	509090	10167095250	00	0.00	N	5	-2500
172	20220207	22050	22700	24050	21600	705296	16269145600	00	0.00	N	5	-500
173	20220203	22550	20750	22800	20750	266285	5918745600	00	0.00	N	2	1850
174	20220124	20700	19800	21100	17500	622129	11998814450	00	0.00	N	2	900
175	20220117	19800	20900	22500	19500	480892	10171010850	00	0.00	N	5	-1150
176	20220110	20950	21600	22700	20800	379184	8240233300	00	0.00	N	5	-550
177	20220103	21500	23750	23750	21350	463036	10411522550	00	0.00	N	5	-1400
178	20211227	22900	20900	26000	20750	1588946	36198720650	00	0.00	N	2	2050
179	20211220	20850	18900	24000	18900	2050472	44636401050	00	0.00	N	2	1950
180	20211213	18900	19600	19650	18600	389842	7441361900	00	0.00	N	5	-500
181	20211206	19400	19850	20350	18600	457499	8799808050	00	0.00	N	5	-800
182	20211129	20200	18350	20450	18350	569356	11009364550	00	0.00	N	2	1000
183	20211122	19200	17500	21450	17150	1793239	35381439600	00	0.00	N	2	1600
184	20211115	17600	17700	20700	16350	963272	17632754500	00	0.00	N	3	0
185	20211108	17600	19650	21250	16400	869501	16205072100	00	0.00	N	5	-2600
186	20211101	20200	21000	23300	18200	1585553	33283966400	00	0.00	N	5	-1350
187	20211025	21550	20600	22650	19650	761649	16101978950	00	0.00	N	2	850
188	20211018	20700	22950	23750	20400	495720	10955517750	00	0.00	N	5	-2250
189	20211012	22950	23550	24650	22100	545672	12621198000	00	0.00	N	5	-900
190	20211005	23850	22800	24650	20350	949555	21242859150	00	0.00	N	2	1250
191	20210927	22600	30700	33700	22400	3481301	95571742200	00	0.00	N	5	-7350
192	20210923	29950	28000	30450	28000	414882	12194956050	00	0.00	N	2	500
193	20210913	29450	30150	31000	26750	2068421	60392199100	00	0.00	N	5	-400
194	20210906	29850	24500	30600	21400	5365557	141550677150	00	0.00	N	2	4850
195	20210830	25000	18300	26800	17400	5371234	116710128600	00	0.00	N	2	6800
196	20210823	18200	13650	18650	13650	718006	12161407000	00	0.00	N	2	4600
197	20210817	13600	15500	15750	13450	205560	2999917850	00	0.00	N	5	-2050
198	20210809	15650	17950	17950	14600	501979	7970173900	00	0.00	N	5	-2300
199	20210802	17950	18000	18600	17200	285410	5099452050	00	0.00	N	5	-200
200	20210726	18150	15350	18500	14800	1181990	20189723800	00	0.00	N	2	2800
201	20210719	15350	13050	16600	13050	1880988	28335704200	00	0.00	N	2	2000
202	20210712	13350	13250	13800	13200	27815	374158200	00	0.00	N	3	0