KissMeData/000520/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	12690	12210	12690	12010	326449	4037676140	00	0.00	N	2	250
3	20250428	12440	13350	13480	12400	542841	7010258395	00	0.00	N	5	-930
4	20250421	13370	12400	13830	12110	1315156	17410341575	00	0.00	N	2	1310
5	20250414	12060	11490	12090	11000	541636	6259889955	00	0.00	N	2	570
6	20250407	11490	10450	11550	9540	775556	8036838310	00	0.00	N	2	620
7	20250331	10870	11200	11400	10370	646555	7044752400	00	0.00	N	5	-480
8	20250324	11350	12250	12490	11320	777463	9168121755	00	0.00	N	5	-870
9	20250317	12220	12330	12950	12040	874945	10916278465	00	0.00	N	5	-110
10	20250310	12330	12030	12410	11300	732799	8797513990	00	0.00	N	2	120
11	20250304	12210	11910	12940	11810	651977	8145990220	00	0.00	N	2	120
12	20250224	12090	12280	12850	11760	1080516	13269196840	00	0.00	N	5	-240
13	20250217	12330	12540	12750	12120	1146177	14172507020	00	0.00	N	5	-290
14	20250210	12620	13570	14010	12590	1176845	15602887360	00	0.00	N	5	-1080
15	20250203	13700	13040	14090	12500	1250859	16629828480	00	0.00	N	2	440
16	20250131	13260	13580	13790	13150	206667	2751060330	00	0.00	N	5	-360
17	20250120	13620	13820	14400	13220	1405952	19253771450	00	0.00	N	5	-230
18	20250113	13850	13900	14730	13580	1075599	15088373890	00	0.00	N	5	-190
19	20250106	14040	13880	15400	13510	1923282	27734352730	00	0.00	N	2	160
20	20241230	13880	12030	14000	12030	1049851	14018075380	00	0.00	N	2	1610
21	20241223	12270	13100	13410	12200	1394421	17912748780	00	0.00	N	5	-570
22	20241216	12840	12960	15130	12260	4701799	65715326840	00	0.00	N	2	190
23	20241209	12650	11230	12680	10680	1805251	21022230680	00	0.00	N	2	860
24	20241202	11790	12390	13350	10740	4841151	57420157420	00	0.00	N	5	-310
25	20241125	12100	13150	13250	11960	1799963	22464022570	00	0.00	N	5	-800
26	20241118	12900	13620	14230	12700	1906799	25290118390	00	0.00	N	5	-550
27	20241111	13450	15320	15320	12640	2010932	27822840220	00	0.00	N	5	-1650
28	20241104	15100	15100	16450	14850	1605055	24980954470	00	0.00	N	5	-220
29	20241028	15320	15460	16250	15200	1537105	24095485070	00	0.00	N	5	-360
30	20241021	15680	17980	18380	15600	2732242	46088964210	00	0.00	N	5	-1950
31	20241014	17630	17180	18300	16120	5352108	92691856530	00	0.00	N	2	990
32	20241007	16640	16050	19500	15000	8043977	138359862410	00	0.00	N	2	840
33	20240930	15800	16540	16870	15060	1500333	23820642440	00	0.00	N	5	-540
34	20240923	16340	15360	17400	14990	6348434	101985546880	00	0.00	N	2	1560
35	20240919	14780	13210	15400	13100	3269666	47125711440	00	0.00	N	2	1880
36	20240909	12900	9500	12960	9500	6071701	73010417320	00	0.00	N	2	3080
37	20240902	9820	10800	11330	9580	2202292	23138003450	00	0.00	N	5	-930
38	20240826	10750	10810	11130	10130	1591215	16807301820	00	0.00	N	5	-30
39	20240819	10780	10400	11940	10100	3064225	33944611940	00	0.00	N	2	280
40	20240812	10500	10830	10930	9910	1671215	17319405500	00	0.00	N	5	-500
41	20240805	11000	9570	11450	8160	3660227	36757934440	00	0.00	N	2	1110
42	20240729	9890	8900	10890	8820	4308836	43245167170	00	0.00	N	2	990
43	20240722	8900	8520	9200	8150	1342353	11774262890	00	0.00	N	2	350
44	20240715	8550	8720	9030	8220	1074403	9381592980	00	0.00	N	5	-20
45	20240708	8570	8150	8760	8050	874635	7403495290	00	0.00	N	2	450
46	20240701	8120	8450	8540	7910	922325	7486856670	00	0.00	N	5	-150
47	20240624	8270	8500	8710	8180	876261	7343916720	00	0.00	N	5	-380
48	20240617	8650	8660	8970	8330	1022259	8860603330	00	0.00	N	2	100
49	20240610	8550	8300	8630	8020	886848	7379693060	00	0.00	N	2	250
50	20240603	8300	8060	8460	7970	746148	6160533290	00	0.00	N	2	170
51	20240527	8130	8300	8460	7800	1648169	13386320730	00	0.00	N	5	-120
52	20240520	8250	9230	10500	8130	5277874	49163858400	00	0.00	N	5	-1000
53	20240513	9250	9230	9470	8880	1175917	10819383460	00	0.00	N	2	20
54	20240507	9230	9010	9450	8530	1938385	17187673710	00	0.00	N	2	180
55	20240429	9050	9330	9700	9010	953958	8906115540	00	0.00	N	5	-120
56	20240422	9170	9250	9700	9000	1191562	11023989810	00	0.00	N	5	-30
57	20240415	9200	10700	10790	9080	1747824	17158459060	00	0.00	N	5	-1750
58	20240408	10950	10980	11070	10200	1278343	13544877830	00	0.00	N	5	-50
59	20240401	11000	11590	12070	9970	3010080	32557024680	00	0.00	N	5	-590
60	20240325	11590	10650	12650	10220	9141531	105899340510	00	0.00	N	2	1090
61	20240318	10500	9020	10570	8900	4060995	39064003360	00	0.00	N	2	1330
62	20240311	9170	9200	9700	8630	3832739	34795011000	00	0.00	N	5	-250
63	20240304	9420	9120	9540	8650	2071429	18715198960	00	0.00	N	2	420
64	20240226	9000	9750	9960	8870	1399973	13060920150	00	0.00	N	5	-730
65	20240219	9730	8590	9850	8250	5506511	48922221650	00	0.00	N	2	1700
66	20240213	8030	7900	8220	7850	891988	7146554890	00	0.00	N	2	100
67	20240205	7930	7900	8180	7720	845647	6691856440	00	0.00	N	2	40
68	20240129	7890	9770	9800	7510	3995675	33270852090	00	0.00	N	5	-1920
69	20240122	9810	9860	10850	9600	3714974	38097577240	00	0.00	N	5	-30
70	20240115	9840	7850	9880	7710	5601451	49290648270	00	0.00	N	2	1920
71	20240108	7920	7550	9600	7400	5305090	44031516670	00	0.00	N	2	340
72	20240102	7580	6700	8900	6560	10046667	80356883700	00	0.00	N	2	880
73	20231226	6700	6310	6710	6250	398879	2597504780	00	0.00	N	2	400
74	20231218	6300	6390	6390	6170	251215	1576102590	00	0.00	N	5	-50
75	20231211	6350	6450	6490	6170	274878	1735164540	00	0.00	N	5	-100
76	20231204	6450	6530	7180	6100	3389856	22276146090	00	0.00	N	2	170
77	20231127	6280	6200	6480	6030	241755	1493984310	00	0.00	N	2	100
78	20231120	6180	6160	6300	6070	122094	753732520	00	0.00	N	2	50
79	20231113	6130	6190	6300	5970	115911	713444380	00	0.00	N	2	30
80	20231106	6100	6450	6450	6030	185404	1161977160	00	0.00	N	5	-220
81	20231030	6320	6280	6400	6200	147203	925764780	00	0.00	N	2	40
82	20231023	6280	5840	6350	5690	243059	1469908650	00	0.00	N	2	440
83	20231016	5840	6720	7480	5740	2065538	13838317730	00	0.00	N	5	-780
84	20231010	6620	6750	6850	6500	94001	623525850	00	0.00	N	5	-130
85	20231004	6750	6990	6990	6420	177973	1184438730	00	0.00	N	5	-250
86	20230925	7000	7000	7000	6690	104342	710386840	00	0.00	N	2	50
87	20230918	6950	7280	7310	6750	250966	1767978990	00	0.00	N	5	-270
88	20230911	7220	7550	7770	7160	410634	3041524180	00	0.00	N	5	-310
89	20230904	7530	7240	7950	7160	628893	4748850590	00	0.00	N	2	290
90	20230828	7240	7550	7550	7200	256762	1884386750	00	0.00	N	5	-310
91	20230821	7550	7260	7690	7170	375336	2815765800	00	0.00	N	2	290
92	20230814	7260	7680	7680	7060	295770	2176352630	00	0.00	N	5	-330
93	20230807	7590	7670	7790	7190	524426	3920716940	00	0.00	N	5	-200
94	20230731	7790	6990	7970	6700	2812859	20614356100	00	0.00	N	2	980
95	20230724	6810	7270	7270	6390	504253	3405781580	00	0.00	N	5	-490
96	20230717	7300	7270	7450	7100	351056	2543884230	00	0.00	N	5	-40
97	20230710	7340	7270	7740	7140	612915	4553273340	00	0.00	N	2	40
98	20230703	7300	8030	9020	6650	5537250	42756502690	00	0.00	N	5	-670
99	20230626	7970	7520	8180	7270	684730	5383419260	00	0.00	N	2	480
100	20230619	7490	7170	7640	7170	470522	3498638100	00	0.00	N	2	250
101	20230612	7240	7470	7540	7200	235826	1740598850	00	0.00	N	5	-260
102	20230605	7500	7370	7520	7280	212477	1571574000	00	0.00	N	2	140
103	20230530	7360	7460	7480	7120	236759	1712295220	00	0.00	N	5	-40
104	20230522	7400	7400	7590	7360	245477	1829534510	00	0.00	N	5	-30
105	20230515	7430	7400	7550	7350	186208	1382035180	00	0.00	N	2	40
106	20230508	7390	7840	7900	7300	392298	2941493870	00	0.00	N	5	-450
107	20230502	7840	7700	7890	7610	272692	2116884200	00	0.00	N	2	90
108	20230424	7750	7400	8250	7080	2042673	15896154860	00	0.00	N	2	440
109	20230417	7310	7800	7800	7020	349993	2592624960	00	0.00	N	5	-440
110	20230410	7750	7480	7800	7070	267578	2000671710	00	0.00	N	2	400
111	20230403	7350	6990	7510	6880	235246	1698489080	00	0.00	N	2	330
112	20230327	7020	7100	7150	6890	179743	1254856710	00	0.00	N	5	-80
113	20230320	7100	7189	7253	6978	276644	1966324100	00	0.00	N	5	-89
114	20230313	7189	7042	7225	6695	408132	2843803530	00	0.00	N	2	55
115	20230306	7134	7518	7536	7115	443546	3248385950	00	0.00	N	5	-402
116	20230227	7536	7298	7564	7088	603755	4417796520	00	0.00	N	2	256
117	20230220	7280	7426	7591	7234	339179	2511717020	00	0.00	N	5	-146
118	20230213	7426	7591	7710	7308	519862	3904640030	00	0.00	N	5	-174
119	20230206	7600	7728	7902	7555	484632	3755257260	00	0.00	N	5	-128
120	20230130	7728	7673	7801	7454	412650	3151270600	00	0.00	N	2	27
121	20230125	7701	7646	7801	7582	340364	2613591560	00	0.00	N	2	110
122	20230116	7591	7820	8295	7500	1781892	13999113410	00	0.00	N	5	-229
123	20230109	7820	8067	8442	7637	2833537	22658934830	00	0.00	N	5	-192
124	20230102	8012	7920	8204	7619	4888100	38851954870	00	0.00	N	2	165
125	20221226	7847	7408	8771	7399	18088569	147072330450	00	0.00	N	2	521
126	20221219	7326	7884	8048	7280	2474415	19116513930	00	0.00	N	5	-485
127	20221212	7811	7701	8862	7399	10708526	87002955800	00	0.00	N	2	412
128	20221205	7399	7179	7673	7179	1260058	9376341780	00	0.00	N	2	174
129	20221128	7225	7262	7262	6869	241666	1707992760	00	0.00	N	5	-9
130	20221121	7234	7262	7408	7125	216999	1569247300	00	0.00	N	5	-28
131	20221114	7262	7125	7555	7115	546108	4021741080	00	0.00	N	2	147
132	20221107	7115	6933	7225	6850	380471	2685356930	00	0.00	N	2	219
133	20221031	6896	6704	6933	6704	282436	1925247370	00	0.00	N	2	201
134	20221024	6695	6667	6905	6640	444451	2999183570	00	0.00	N	2	73
135	20221017	6622	6585	8167	6503	8481608	63836641100	00	0.00	N	5	-146
136	20221011	6768	7536	7545	6411	696654	4805034640	00	0.00	N	5	-942
137	20221004	7710	7527	7984	7253	730088	5512213580	00	0.00	N	2	274
138	20220926	7436	7865	7939	6859	1396144	10402837480	00	0.00	N	5	-521
139	20220919	7957	7097	9283	7097	3620353	30034170200	00	0.00	N	2	887
140	20220913	7070	7061	7189	6814	171766	1213718590	00	0.00	N	2	101
141	20220905	6969	7189	7225	6896	184016	1292358020	00	0.00	N	5	-265
142	20220829	7234	7051	7436	6942	252339	1827048430	00	0.00	N	2	100
143	20220822	7134	7490	7500	7061	226976	1646053200	00	0.00	N	5	-393
144	20220816	7527	7454	7792	7408	651938	4971334850	00	0.00	N	2	128
145	20220808	7399	7436	7545	7335	200914	1487023320	00	0.00	N	5	-73
146	20220801	7472	7472	7500	7262	275841	2030284000	00	0.00	N	2	27
147	20220725	7445	7463	7756	7362	367180	2736658950	00	0.00	N	5	-9
148	20220718	7454	7692	8039	7454	1064100	8229125820	00	0.00	N	5	-229
149	20220711	7683	7070	7774	7070	1441152	10747613180	00	0.00	N	2	549
150	20220704	7134	7289	7289	6640	541472	3781402730	00	0.00	N	5	-18
151	20220627	7152	6439	8094	6439	4261389	31859227210	00	0.00	N	2	723
152	20220620	6429	7006	7747	6164	1464335	10165750890	00	0.00	N	5	-504
153	20220613	6933	7335	7381	6576	240383	1678773050	00	0.00	N	5	-521
154	20220607	7454	7628	7628	7381	210586	1577991830	00	0.00	N	5	-155
155	20220530	7609	7417	8405	7417	1656582	13054429100	00	0.00	N	2	210
156	20220523	7399	7463	7545	7353	94048	700671050	00	0.00	N	5	-64
157	20220516	7463	7509	7673	7408	167042	1260022100	00	0.00	N	5	-73
158	20220509	7536	7582	7801	7152	250341	1859764800	00	0.00	N	5	-73
159	20220502	7609	7856	8213	7573	1062785	8485021690	00	0.00	N	5	-192
160	20220425	7801	7692	7847	7545	269637	2083464550	00	0.00	N	2	27
161	20220418	7774	7719	7801	7655	277586	2144252220	00	0.00	N	2	55
162	20220411	7719	7911	7911	7372	611693	4628573030	00	0.00	N	5	-183
163	20220404	7902	7975	8506	7856	1094728	9023999470	00	0.00	N	5	-64
164	20220328	7966	7902	8085	7829	587713	4689596210	00	0.00	N	2	82
165	20220321	7884	7811	8689	7728	2451324	20147700820	00	0.00	N	2	92
166	20220314	7792	7490	7957	7253	513596	3920102390	00	0.00	N	2	338
167	20220307	7454	7957	8359	7399	828777	6512143740	00	0.00	N	5	-411
168	20220228	7865	7683	8387	7500	649962	5116314500	00	0.00	N	2	155
169	20220221	7710	8844	9146	7545	1991691	16497107370	00	0.00	N	5	-659
170	20220214	8369	7619	8680	7436	2042450	16862004430	00	0.00	N	2	558
171	20220207	7811	7317	8140	7170	1214859	9478125210	00	0.00	N	2	549
172	20220203	7262	7024	7719	7015	207356	1504195400	00	0.00	N	2	357
173	20220124	6905	7308	7308	6530	274874	1873795950	00	0.00	N	5	-293
174	20220117	7198	7445	7445	7042	191841	1379776600	00	0.00	N	5	-247
175	20220110	7445	7664	8789	7390	2128960	17223159720	00	0.00	N	5	-274
176	20220103	7719	7628	8067	7582	618008	4822551680	00	0.00	N	2	91
177	20211227	7628	7591	7783	7564	194617	1491033810	00	0.00	N	2	55
178	20211220	7573	7619	7701	7509	218413	1660097280	00	0.00	N	5	-82
179	20211213	7655	7637	7865	7564	839123	6446126710	00	0.00	N	5	-9
180	20211206	7664	7079	9192	6951	4750677	39682175940	00	0.00	N	2	585
181	20211129	7079	6585	7170	6503	284153	1929735250	00	0.00	N	2	284
182	20211122	6795	7161	7207	6786	184820	1293041960	00	0.00	N	5	-330
183	20211115	7125	7179	7253	7042	166753	1189646030	00	0.00	N	5	-36
184	20211108	7161	7308	7362	7070	206051	1487765600	00	0.00	N	5	-156
185	20211101	7317	7472	8305	7308	840856	6468265050	00	0.00	N	5	-82
186	20211025	7399	7628	7692	7390	163383	1227144450	00	0.00	N	5	-229
187	20211018	7628	7902	7948	7564	177199	1366508250	00	0.00	N	5	-329
188	20211012	7957	7628	8012	7555	209183	1627964810	00	0.00	N	2	274
189	20211005	7683	7335	7710	7097	487714	3565556410	00	0.00	N	2	247
190	20210927	7436	8122	8186	7426	579577	4530393170	00	0.00	N	5	-686
191	20210923	8122	8250	8295	8094	252070	2066430150	00	0.00	N	5	-210
192	20210913	8332	8670	9082	8259	1407156	12158579940	00	0.00	N	5	-110
193	20210906	8442	8487	9237	8268	3203240	27877483850	00	0.00	N	5	-27
194	20210830	8469	8286	8478	8176	551036	4557837330	00	0.00	N	2	283
195	20210823	8186	8222	8551	8149	718103	5984164580	00	0.00	N	5	-36
196	20210817	8222	8780	8954	8039	1276572	10909625120	00	0.00	N	5	-586
197	20210809	8808	8981	9192	8689	2593643	23181178610	00	0.00	N	5	-109
198	20210802	8917	8286	10701	8222	16481008	161304528710	00	0.00	N	2	603
199	20210726	8314	8350	8369	8250	112311	932089920	00	0.00	N	5	-18
200	20210719	8332	8387	8460	8259	179055	1490851350	00	0.00	N	5	-55
201	20210712	8387	8396	8524	8323	175494	1479596590	00	0.00	N	5	-9