KissMeData/317830/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	8280	7820	9010	7735	2021533	17170172940	00	0.00	N	2	490
3	20250507	7790	7680	8110	7610	241117	1907192600	00	0.00	N	2	110
4	20250428	7680	8060	8060	7520	179169	1394729470	00	0.00	N	5	-380
5	20250421	8060	7990	8190	7700	381426	3042394745	00	0.00	N	2	80
6	20250414	7980	7790	8390	7570	1466461	11828502980	00	0.00	N	2	300
7	20250407	7680	6880	8600	6300	2026921	15737380795	00	0.00	N	2	500
8	20250331	7180	7290	7630	6920	350784	2549439220	00	0.00	N	5	-190
9	20250324	7370	8030	8620	7280	597260	4779513280	00	0.00	N	5	-720
10	20250317	8090	9340	9340	7880	729990	6342694240	00	0.00	N	5	-790
11	20250310	8880	8820	9570	7930	2478578	22494064090	00	0.00	N	2	540
12	20250304	8340	8160	9350	7930	938624	8173811440	00	0.00	N	2	180
13	20250224	8160	9060	10600	8130	3150679	30556367100	00	0.00	N	5	-1240
14	20250217	9400	9510	11440	9130	6531828	68437713880	00	0.00	N	5	-90
15	20250210	9490	10220	11800	8950	6690814	69959040570	00	0.00	N	5	-470
16	20250203	9960	8110	10880	7720	19970186	188018977130	00	0.00	N	2	1400
17	20250131	8560	7100	8950	6970	3018115	25598684060	00	0.00	N	2	1670
18	20250120	6890	7370	7400	6550	1048045	7422523270	00	0.00	N	5	-480
19	20250113	7370	6890	8220	6800	7488276	56448359300	00	0.00	N	2	250
20	20250106	7120	7060	8330	5810	9120592	68415669600	00	0.00	N	2	120
21	20241230	7000	4140	7430	4090	8326079	53324898245	00	0.00	N	2	2845
22	20241223	4155	4180	4535	4110	185660	803781770	00	0.00	N	5	-25
23	20241216	4180	4225	4330	4170	142756	606567460	00	0.00	N	5	-20
24	20241209	4200	4020	4260	3620	256554	1033391195	00	0.00	N	5	-25
25	20241202	4225	5040	5060	4000	218849	985987885	00	0.00	N	5	-805
26	20241125	5030	4640	5550	4630	369555	1915660485	00	0.00	N	2	390
27	20241118	4640	4550	4975	4550	148315	701958020	00	0.00	N	2	90
28	20241111	4550	5180	5210	4450	316587	1500191510	00	0.00	N	5	-660
29	20241104	5210	5060	5340	5030	173365	901012030	00	0.00	N	2	70
30	20241028	5140	5180	5320	5100	128891	670975100	00	0.00	N	5	-40
31	20241021	5180	5360	6080	5060	310225	1694347750	00	0.00	N	5	-230
32	20241014	5410	5700	5850	5330	128843	719611240	00	0.00	N	5	-270
33	20241007	5680	5570	6210	5570	253767	1494050100	00	0.00	N	2	90
34	20240930	5590	5840	5870	5550	99693	567392370	00	0.00	N	5	-240
35	20240923	5830	5500	5830	5310	150569	848949730	00	0.00	N	2	330
36	20240919	5500	5510	5680	5380	71481	393443350	00	0.00	N	2	20
37	20240909	5480	5150	5890	5120	305784	1700206530	00	0.00	N	2	180
38	20240902	5300	6260	6420	5260	214382	1228214170	00	0.00	N	5	-960
39	20240826	6260	6770	6770	6190	185074	1189812950	00	0.00	N	5	-270
40	20240819	6530	6410	6800	6270	186703	1222148320	00	0.00	N	2	120
41	20240812	6410	6190	6550	6190	131365	835905370	00	0.00	N	2	260
42	20240805	6150	6410	6480	5110	617871	3630305850	00	0.00	N	5	-400
43	20240729	6550	6790	7070	6530	186741	1273101630	00	0.00	N	5	-280
44	20240722	6830	7340	7380	6730	223671	1574288510	00	0.00	N	5	-550
45	20240715	7380	7900	7910	7190	486646	3704277650	00	0.00	N	5	-530
46	20240708	7910	7480	9000	7370	3212991	27501943650	00	0.00	N	2	430
47	20240701	7480	7700	7780	7190	218665	1639117600	00	0.00	N	5	-210
48	20240624	7690	7750	7900	7510	168325	1295868150	00	0.00	N	5	-100
49	20240617	7790	8680	8850	7790	349537	2868190700	00	0.00	N	5	-960
50	20240610	8750	8950	9240	8710	294638	2633178980	00	0.00	N	5	-250
51	20240603	9000	8830	9140	8800	104985	935747130	00	0.00	N	2	150
52	20240527	8850	8760	9600	8620	432584	3938736310	00	0.00	N	2	100
53	20240520	8750	9100	9470	8750	306743	2782383370	00	0.00	N	5	-320
54	20240513	9070	9290	9400	9020	152400	1398078440	00	0.00	N	5	-220
55	20240507	9290	9280	9580	9250	156431	1465192700	00	0.00	N	2	40
56	20240429	9250	9060	9490	9050	154021	1425664330	00	0.00	N	2	190
57	20240422	9060	8810	9270	8590	186273	1689895740	00	0.00	N	2	230
58	20240415	8830	9600	9620	8750	313132	2850387790	00	0.00	N	5	-860
59	20240408	9690	9980	10010	9200	305600	2920554530	00	0.00	N	5	-190
60	20240401	9880	10800	10910	9810	549334	5659864140	00	0.00	N	5	-910
61	20240325	10790	11610	11660	10700	997311	11044680560	00	0.00	N	5	-710
62	20240318	11500	10820	11720	10610	1405653	15742761840	00	0.00	N	2	680
63	20240311	10820	10800	11150	10520	468697	5090311190	00	0.00	N	5	-60
64	20240304	10880	10470	11370	10450	834359	9115250370	00	0.00	N	2	390
65	20240226	10490	10630	10930	10280	425604	4500862820	00	0.00	N	5	-130
66	20240219	10620	10980	11150	10570	626160	6816081920	00	0.00	N	5	-470
67	20240213	11090	10680	11860	10560	1876753	21335020470	00	0.00	N	2	410
68	20240205	10680	10230	11060	10070	879804	9416768210	00	0.00	N	2	460
69	20240129	10220	10980	11070	9850	540940	5556688190	00	0.00	N	5	-750
70	20240122	10970	11030	11670	10550	1029620	11434534850	00	0.00	N	2	180
71	20240115	10790	10900	11880	10280	2320790	25804198490	00	0.00	N	2	60
72	20240108	10730	10440	11710	9980	3920219	42820949230	00	0.00	N	2	410
73	20240102	10320	9830	10340	9720	562323	5649845000	00	0.00	N	2	510
74	20231226	9810	9530	9850	9220	242227	2310049840	00	0.00	N	2	280
75	20231218	9530	9840	10200	9530	735067	7278722210	00	0.00	N	5	-310
76	20231211	9840	9370	9870	9360	544452	5239070920	00	0.00	N	2	480
77	20231204	9360	10060	10070	9000	593369	5598322160	00	0.00	N	5	-670
78	20231127	10030	10400	10870	10020	1342809	14011183560	00	0.00	N	5	-180
79	20231120	10210	9520	10470	9490	1144595	11573357810	00	0.00	N	2	700
80	20231113	9510	9440	10070	9060	606019	5852993540	00	0.00	N	2	330
81	20231106	9180	9750	10200	9130	961354	9423420620	00	0.00	N	5	-300
82	20231030	9480	8580	9500	8460	927129	8367795350	00	0.00	N	2	910
83	20231023	8570	8920	9550	8360	770878	6903174410	00	0.00	N	5	-450
84	20231016	9020	10180	10390	8930	759056	7376553790	00	0.00	N	5	-1340
85	20231010	10360	10580	10860	10020	1012552	10607732090	00	0.00	N	5	-200
86	20231004	10560	12800	12890	10410	1495656	16724761780	00	0.00	N	5	-2230
87	20230925	12790	12250	12880	11750	1379036	16897063240	00	0.00	N	2	240
88	20230918	12550	16550	17100	11340	7760707	108727513510	00	0.00	N	5	-4160
89	20230911	16710	15320	19630	15270	16054249	292230605700	00	0.00	N	2	1610
90	20230904	15100	14020	16240	13970	4483255	68584255300	00	0.00	N	2	1250
91	20230828	13850	12530	14310	12530	1360553	18709687840	00	0.00	N	2	1470
92	20230821	12380	12910	13340	11820	1089182	13639800210	00	0.00	N	5	-810
93	20230814	13190	14440	14740	13000	624679	8497996840	00	0.00	N	5	-1240
94	20230807	14430	14980	15500	14050	1431187	21032211030	00	0.00	N	5	-540
95	20230731	14970	15290	16900	13960	2702756	41563501910	00	0.00	N	5	-160
96	20230724	15130	17650	17900	12600	3591725	54033393510	00	0.00	N	5	-2390
97	20230717	17520	14940	18190	14680	6495409	108310248670	00	0.00	N	2	3080
98	20230710	14440	15210	15240	13250	1432412	20125873380	00	0.00	N	5	-700
99	20230703	15140	16110	16270	14800	1957065	30906353320	00	0.00	N	5	-910
100	20230626	16050	15050	16420	15040	3480500	54737263650	00	0.00	N	2	1000
101	20230619	15050	14750	17020	14480	4794208	76296879600	00	0.00	N	2	370
102	20230612	14680	15050	15330	14170	998267	14765276340	00	0.00	N	5	-570
103	20230605	15250	15500	15930	14550	1945577	30180148050	00	0.00	N	5	-230
104	20230530	15480	14150	15480	14070	1982215	29371366920	00	0.00	N	2	1760
105	20230522	13720	14950	14990	13550	1136468	16497135700	00	0.00	N	5	-1190
106	20230515	14910	15500	15940	13280	3119316	45849880760	00	0.00	N	5	-440
107	20230508	15350	13110	16580	13020	11502149	174597902540	00	0.00	N	2	2120
108	20230502	13230	12640	13390	12470	1003356	13036150910	00	0.00	N	2	820
109	20230424	12410	15070	15450	12300	3450066	48167353740	00	0.00	N	5	-2490
110	20230417	14900	15150	19300	14900	15412945	259079367180	00	0.00	N	5	-250
111	20230410	15150	14190	17900	13150	18561343	294176491210	00	0.00	N	2	970
112	20230403	14180	15740	15930	13790	9322504	139188947490	00	0.00	N	5	-870
113	20230327	15050	12790	16770	12200	21307179	314411459090	00	0.00	N	2	2390
114	20230320	12660	14240	14250	12530	8919062	120404518720	00	0.00	N	5	-1660
115	20230313	14320	10880	14320	9980	24047100	295557551870	00	0.00	N	2	3210
116	20230306	11110	9780	12230	9390	17820057	193425401300	00	0.00	N	2	1530
117	20230227	9580	9380	9940	9200	1532359	14737700990	00	0.00	N	2	230
118	20230220	9350	8600	10450	8350	7363512	71566356530	00	0.00	N	2	750
119	20230213	8600	9020	9280	8520	593896	5249800820	00	0.00	N	5	-410
120	20230206	9010	9170	9770	8940	999927	9376134020	00	0.00	N	5	-160
121	20230130	9170	9380	10950	9170	2997592	29498932220	00	0.00	N	2	60
122	20230125	9110	9800	10540	8930	1756479	17202137680	00	0.00	N	5	-620
123	20230116	9730	8860	10450	8410	4356707	41459971210	00	0.00	N	2	930
124	20230109	8800	7830	9870	7810	5514466	49603647670	00	0.00	N	2	1150
125	20230102	7650	7160	7870	6560	330796	2418234010	00	0.00	N	2	490
126	20221226	7160	7310	7450	7030	204669	1485021600	00	0.00	N	5	-240
127	20221219	7400	7890	8510	7400	396393	3176906140	00	0.00	N	5	-580
128	20221212	7980	7880	8220	7730	173798	1383747720	00	0.00	N	2	100
129	20221205	7880	8850	8970	7820	374513	3099310840	00	0.00	N	5	-960
130	20221128	8840	9080	9140	8520	445675	3914299750	00	0.00	N	5	-300
131	20221121	9140	8860	9770	8550	3151540	29173193520	00	0.00	N	2	290
132	20221114	8850	8830	9740	8740	1132766	10435029150	00	0.00	N	2	50
133	20221107	8800	8680	8840	8440	460071	3978073290	00	0.00	N	2	160
134	20221031	8640	8050	8790	8000	674682	5697595250	00	0.00	N	2	670
135	20221024	7970	8180	8400	7760	443295	3562516130	00	0.00	N	2	90
136	20221017	7880	7590	8290	7530	476252	3815778170	00	0.00	N	2	60
137	20221011	7820	8500	8500	7270	476855	3727408020	00	0.00	N	5	-910
138	20221004	8730	8410	8940	7960	729410	6164555640	00	0.00	N	2	560
139	20220926	8170	10600	10900	8030	1728577	16339698730	00	0.00	N	5	-2630
140	20220919	10800	11150	11550	10250	2437279	26804997050	00	0.00	N	5	-250
141	20220913	11050	9980	11400	9810	1598197	16999315580	00	0.00	N	2	1300
142	20220905	9750	9800	9950	9280	579965	5574435830	00	0.00	N	5	-90
143	20220829	9840	10100	10650	9800	972533	9896880310	00	0.00	N	5	-810
144	20220822	10650	11000	11250	10100	1414457	15097525050	00	0.00	N	5	-650
145	20220816	11300	11300	12900	11250	4140707	49434220050	00	0.00	N	5	-150
146	20220808	11450	10150	11750	10100	3615812	39567354600	00	0.00	N	2	1300
147	20220801	10150	9700	11050	9660	2541823	26523316560	00	0.00	N	2	510
148	20220725	9640	10450	10450	9150	2043127	19872089682	00	0.00	N	5	-960
149	20220718	10600	9400	11050	9220	1823089	19057691280	00	0.00	N	2	1450
150	20220711	9150	10100	10100	9010	569755	5420511020	00	0.00	N	5	-950
151	20220704	10100	9620	10700	9050	1177591	11851634820	00	0.00	N	2	440
152	20220627	9660	9430	11700	9430	3583387	38586798530	00	0.00	N	2	250
153	20220620	9410	10700	10700	8970	858793	8380273720	00	0.00	N	5	-1140
154	20220613	10550	11600	11800	10100	1207879	13312271200	00	0.00	N	5	-1400
155	20220607	11950	13150	13150	11800	1375289	17040365700	00	0.00	N	5	-1250
156	20220530	13200	13300	13450	12550	3553626	46583349250	00	0.00	N	5	-650
157	20220523	13850	11600	14950	10400	18905854	248857826800	00	0.00	N	2	4190
158	20220516	9660	8920	9660	8480	860992	8123844440	00	0.00	N	2	820
159	20220509	8840	10000	10200	8460	964908	8753588410	00	0.00	N	5	-1210
160	20220502	10050	10000	10950	9860	903721	9429217210	00	0.00	N	5	-250
161	20220425	10300	10150	10800	9870	1171261	12033772210	00	0.00	N	5	-150
162	20220418	10450	10900	11100	10000	1311074	13812032850	00	0.00	N	5	-450
163	20220411	10900	11400	12150	10400	3127370	35188111350	00	0.00	N	5	-400
164	20220404	11300	13700	14500	11150	2929798	38033589250	00	0.00	N	5	-2600
165	20220328	13900	13450	15150	12600	5251807	71970488100	00	0.00	N	2	200
166	20220321	13700	10500	15500	9550	12018496	151848828680	00	0.00	N	2	3550
167	20220314	10150	8170	10650	7520	5293160	51697287660	00	0.00	N	2	2110
168	20220307	8040	8520	8590	7750	411959	3337427300	00	0.00	N	5	-610
169	20220228	8650	9470	9470	8480	762996	6810472190	00	0.00	N	5	-750
170	20220221	9400	7830	9740	7670	2463567	21909406950	00	0.00	N	2	1300
171	20220214	8100	7720	8200	7370	372631	2885578870	00	0.00	N	2	140
172	20220207	7960	8850	9230	7900	727156	6249058230	00	0.00	N	5	-870
173	20220203	8830	8400	9050	8260	656345	5674517500	00	0.00	N	2	430
174	20220124	8400	8290	9350	7580	1984884	16561076530	00	0.00	N	2	140
175	20220117	8260	10500	10600	7900	1604934	14180667210	00	0.00	N	5	-2440
176	20220110	10700	9590	12200	9310	4682860	50884720020	00	0.00	N	2	1290
177	20220103	9410	10000	11050	8620	2887695	29184500950	00	0.00	N	5	-790
178	20211227	10200	10300	10950	9910	1831220	19038617250	00	0.00	N	2	50
179	20211220	10150	6370	12000	5990	13385590	130198034570	00	0.00	N	2	3750
180	20211213	6400	5500	7680	5500	3274161	22233193350	00	0.00	N	2	900
181	20211206	5500	5510	5600	5460	22020	121883390	00	0.00	N	3	0
182	20211129	5500	5500	5640	5010	60990	324948330	00	0.00	N	5	-180
183	20211122	5680	5840	6100	5610	62664	364666600	00	0.00	N	5	-170
184	20211115	5850	6040	6060	5720	30984	182795820	00	0.00	N	2	30
185	20211108	5820	5570	5990	5490	38868	219718880	00	0.00	N	2	90
186	20211101	5730	5790	6070	5720	59736	351983410	00	0.00	N	5	-120
187	20211025	5850	5990	6700	5660	200743	1230832920	00	0.00	N	2	10
188	20211018	5840	6060	6130	5790	26574	158367980	00	0.00	N	5	-210
189	20211012	6050	5870	6120	5600	31722	184406300	00	0.00	N	2	180
190	20211005	5870	5680	5870	5200	63720	353734340	00	0.00	N	2	50
191	20210927	5820	6170	6170	5820	61666	369603390	00	0.00	N	5	-350
192	20210923	6170	6390	6390	6110	30009	186260720	00	0.00	N	5	-230
193	20210913	6400	6790	6790	6280	65571	426931080	00	0.00	N	5	-330
194	20210906	6730	6910	7080	6400	63584	427228770	00	0.00	N	5	-180
195	20210830	6910	6620	7200	6620	69494	478747500	00	0.00	N	2	240
196	20210823	6670	6030	7520	6030	227157	1562903370	00	0.00	N	2	590
197	20210817	6080	7200	7200	6010	190763	1269949920	00	0.00	N	5	-1120
198	20210809	7200	7990	7990	7110	138727	1040165090	00	0.00	N	5	-790
199	20210802	7990	7810	8100	7530	144271	1114858080	00	0.00	N	2	160
200	20210726	7830	8490	8490	7780	172095	1381576890	00	0.00	N	5	-570
201	20210719	8400	8470	8740	8140	291697	2438861160	00	0.00	N	5	-160
202	20210712	8560	7630	9250	7600	2314295	20186902970	00	0.00	N	2	840