KissMeData/078160/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	8430	8970	9000	8320	135969	1159649780	00	0.00	N	5	-550
3	20250428	8980	8830	9320	8530	158572	1423888565	00	0.00	N	2	200
4	20250421	8780	8600	9030	8250	225482	1969765170	00	0.00	N	2	200
5	20250414	8580	8290	8830	8240	148212	1265532705	00	0.00	N	2	290
6	20250407	8290	8000	8320	7490	270387	2115805900	00	0.00	N	2	30
7	20250331	8260	9000	9000	8150	245211	2100701595	00	0.00	N	5	-690
8	20250324	8950	9460	10280	8930	1186155	11359756945	00	0.00	N	5	-150
9	20250317	9100	8810	10170	8640	989596	9313616725	00	0.00	N	2	290
10	20250310	8810	8450	8945	7990	523283	4428526465	00	0.00	N	2	450
11	20250304	8360	8700	8930	8210	267675	2302359115	00	0.00	N	5	-340
12	20250224	8700	9300	9320	8600	421593	3755150570	00	0.00	N	5	-660
13	20250217	9360	10000	10770	8540	1839094	17300185890	00	0.00	N	5	-540
14	20250210	9900	10360	10870	9670	686430	6969905360	00	0.00	N	5	-460
15	20250203	10360	11000	11110	9990	755053	7908235490	00	0.00	N	5	-840
16	20250131	11200	11980	11980	11060	183040	2086952360	00	0.00	N	5	-410
17	20250120	11610	11240	11840	10520	684296	7617705500	00	0.00	N	2	370
18	20250113	11240	11050	11800	10460	937940	10543270240	00	0.00	N	2	170
19	20250106	11070	11850	12610	10980	818849	9639411590	00	0.00	N	5	-980
20	20241230	12050	10180	12200	10000	1276632	14449849030	00	0.00	N	2	1790
21	20241223	10260	12300	12660	9460	2627931	27746795950	00	0.00	N	5	-2090
22	20241216	12350	14150	15180	11870	3481090	47948338860	00	0.00	N	5	-1830
23	20241209	14180	9090	14360	8710	4619538	55644157420	00	0.00	N	2	4730
24	20241202	9450	9180	10770	9120	2303261	23187819810	00	0.00	N	2	340
25	20241125	9110	8230	9890	7930	2394348	22178484980	00	0.00	N	2	880
26	20241118	8230	7020	8880	6970	1663972	13598034160	00	0.00	N	2	1210
27	20241111	7020	7490	8580	6990	1241856	9778144570	00	0.00	N	5	-530
28	20241104	7550	6600	8640	6500	2138869	16570007250	00	0.00	N	2	1050
29	20241028	6500	6520	6950	6430	507660	3353182970	00	0.00	N	5	-80
30	20241021	6580	6230	7130	6130	828837	5471214000	00	0.00	N	2	180
31	20241014	6400	5700	6990	5660	1677767	10856314590	00	0.00	N	2	700
32	20241007	5700	5800	5840	5620	142682	815890420	00	0.00	N	5	-50
33	20240930	5750	5810	5820	5580	84624	482677670	00	0.00	N	5	-60
34	20240923	5810	5850	6050	5580	236501	1378299560	00	0.00	N	5	-130
35	20240919	5940	5860	6150	5780	139643	833152370	00	0.00	N	2	70
36	20240909	5870	5560	5880	5510	151122	856732420	00	0.00	N	2	240
37	20240902	5630	6030	6050	5600	194282	1127664880	00	0.00	N	5	-400
38	20240826	6030	6100	6150	5960	106869	643629400	00	0.00	N	5	-30
39	20240819	6060	6260	6380	5990	116441	715006860	00	0.00	N	5	-100
40	20240812	6160	6100	6320	5990	133961	822148560	00	0.00	N	2	90
41	20240805	6070	6240	6280	5450	356744	2080567720	00	0.00	N	5	-290
42	20240729	6360	6570	6770	6280	281200	1831747240	00	0.00	N	5	-210
43	20240722	6570	6890	6890	6490	232363	1540244920	00	0.00	N	5	-280
44	20240715	6850	7010	7140	6800	178163	1242602530	00	0.00	N	5	-160
45	20240708	7010	6730	7030	6670	223149	1528416560	00	0.00	N	2	280
46	20240701	6730	6530	6870	6410	295065	1977524950	00	0.00	N	2	200
47	20240624	6530	6480	6650	6410	119325	779859260	00	0.00	N	2	50
48	20240617	6480	6630	6720	6480	190290	1246255760	00	0.00	N	5	-150
49	20240610	6630	6710	6830	6620	162722	1091759750	00	0.00	N	5	-20
50	20240603	6650	6780	6880	6650	145156	976751380	00	0.00	N	5	-130
51	20240527	6780	6870	6940	6720	211239	1438308870	00	0.00	N	5	-90
52	20240520	6870	7040	7370	6750	473515	3351102820	00	0.00	N	5	-110
53	20240513	6980	7240	7240	6760	332256	2293856520	00	0.00	N	5	-260
54	20240507	7240	7200	7390	7050	194429	1406611370	00	0.00	N	2	130
55	20240429	7110	7050	7230	6980	162260	1151792250	00	0.00	N	2	100
56	20240422	7010	6920	7110	6830	190258	1329231330	00	0.00	N	2	120
57	20240415	6890	6890	7030	6590	298844	2015362270	00	0.00	N	5	-30
58	20240408	6920	7090	7090	6770	237073	1639853650	00	0.00	N	5	-120
59	20240401	7040	7130	7260	6960	330785	2336582660	00	0.00	N	5	-20
60	20240325	7060	7250	7440	7030	330389	2379545860	00	0.00	N	5	-230
61	20240318	7290	7120	7410	7050	283780	2052881120	00	0.00	N	2	200
62	20240311	7090	7110	7660	7080	533037	3939445020	00	0.00	N	5	-20
63	20240304	7110	7050	7160	6920	203199	1426261860	00	0.00	N	2	60
64	20240226	7050	7050	7220	7010	119022	845949680	00	0.00	N	5	-30
65	20240219	7080	7380	7460	7020	200613	1445053440	00	0.00	N	5	-300
66	20240213	7380	7110	7410	7100	127693	927242220	00	0.00	N	2	280
67	20240205	7100	7500	7500	7030	198307	1422953070	00	0.00	N	5	-190
68	20240129	7290	7400	7450	6930	467399	3346362390	00	0.00	N	5	-110
69	20240122	7400	7850	7960	7250	227197	1713144840	00	0.00	N	5	-450
70	20240115	7850	8400	8470	7680	367872	2943868380	00	0.00	N	5	-460
71	20240108	8310	8390	8770	8210	470241	3971039240	00	0.00	N	5	-80
72	20240102	8390	8160	8920	8050	422740	3538089290	00	0.00	N	2	230
73	20231226	8160	7930	8170	7800	196607	1568409140	00	0.00	N	2	300
74	20231218	7860	7520	7970	7520	233608	1818859140	00	0.00	N	2	300
75	20231211	7560	7900	8130	7510	363564	2803715720	00	0.00	N	5	-430
76	20231204	7990	8040	8180	7800	269202	2145524000	00	0.00	N	5	-80
77	20231127	8070	7870	8960	7820	790047	6568768590	00	0.00	N	2	140
78	20231120	7930	7010	8370	6950	1035679	8003870880	00	0.00	N	2	930
79	20231113	7000	7000	7160	6830	213574	1497030920	00	0.00	N	2	10
80	20231106	6990	7500	7560	6880	251580	1823201860	00	0.00	N	5	-430
81	20231030	7420	6940	7760	6750	631411	4635451670	00	0.00	N	2	520
82	20231023	6900	7400	7570	6900	466683	3382053080	00	0.00	N	5	-540
83	20231016	7440	7050	7630	6850	402391	2919982240	00	0.00	N	2	330
84	20231010	7110	7000	7710	6770	433423	3104042340	00	0.00	N	2	40
85	20231004	7070	7750	7850	6800	448119	3333377080	00	0.00	N	5	-280
86	20230925	7350	7690	7790	7120	149295	1119606410	00	0.00	N	5	-420
87	20230918	7770	7815	8590	7450	1152142	9164886370	00	0.00	N	5	-54
88	20230911	7824	8079	8334	7762	905479	7269480720	00	0.00	N	5	-202
89	20230904	8026	7982	8053	7595	601097	4706751290	00	0.00	N	2	44
90	20230828	7982	8000	8176	7833	657690	5266496940	00	0.00	N	2	8
91	20230821	7974	8079	8590	7877	583109	4785693980	00	0.00	N	5	-26
92	20230814	8000	8827	9153	7877	495563	4188119670	00	0.00	N	5	-475
93	20230807	8475	8026	8537	7947	375265	3079793310	00	0.00	N	2	387
94	20230731	8088	8106	8616	7727	605414	4871944050	00	0.00	N	5	-97
95	20230724	8185	12348	12374	7481	2260822	19197640350	00	0.00	N	5	-4189
96	20230717	12374	13413	13413	11961	308630	3886783710	00	0.00	N	5	-907
97	20230710	13281	12128	13818	12101	607214	7975962230	00	0.00	N	2	995
98	20230703	12286	12629	12673	12057	269841	3330077370	00	0.00	N	5	-343
99	20230626	12629	12541	13025	12480	202431	2570559480	00	0.00	N	5	-44
100	20230619	12673	12726	12823	12541	182355	2309937430	00	0.00	N	5	-80
101	20230612	12753	12867	12920	12629	208497	2661224440	00	0.00	N	5	-132
102	20230605	12885	12955	13113	12726	149707	1923555400	00	0.00	N	5	-26
103	20230530	12911	13043	13378	12726	215254	2787927690	00	0.00	N	5	-194
104	20230522	13105	13025	13386	12999	219370	2891477700	00	0.00	N	2	80
105	20230515	13025	12823	13113	12594	175158	2267654330	00	0.00	N	2	79
106	20230508	12946	12999	13184	12779	164534	2137893230	00	0.00	N	5	-35
107	20230502	12981	12673	13034	12647	100558	1292356730	00	0.00	N	2	211
108	20230424	12770	12788	12929	12577	209335	2658532720	00	0.00	N	5	-18
109	20230417	12788	13765	13774	12585	338262	4445678360	00	0.00	N	5	-977
110	20230410	13765	13950	13967	12797	556239	7389546560	00	0.00	N	5	-237
111	20230403	14002	12744	14002	12612	439974	5861725170	00	0.00	N	2	1258
112	20230327	12744	12480	12805	12172	237702	2971823800	00	0.00	N	2	299
113	20230320	12445	12541	12902	12181	261318	3262716110	00	0.00	N	5	-272
114	20230313	12717	12937	13061	12198	327201	4087538450	00	0.00	N	5	-396
115	20230306	13113	13642	13809	12981	255893	3430698490	00	0.00	N	5	-502
116	20230227	13615	13466	13633	13263	220054	2959267030	00	0.00	N	5	-71
117	20230220	13686	14187	14680	13545	453825	6430724150	00	0.00	N	5	-448
118	20230213	14134	13571	15904	13466	2337541	34495376410	00	0.00	N	2	563
119	20230206	13571	13888	14328	13466	415456	5780054270	00	0.00	N	5	-317
120	20230130	13888	13395	14038	12973	353438	4774092200	00	0.00	N	2	528
121	20230125	13360	13263	13404	13157	122917	1629220200	00	0.00	N	2	114
122	20230116	13246	12761	13422	12717	370971	4858875700	00	0.00	N	2	485
123	20230109	12761	13422	13642	12673	473191	6147556800	00	0.00	N	5	-617
124	20230102	13378	13201	13730	12453	393052	5183130600	00	0.00	N	2	265
125	20221226	13113	12585	13157	12321	296265	3779788050	00	0.00	N	2	484
126	20221219	12629	13157	13730	12365	323444	4159938950	00	0.00	N	5	-528
127	20221212	13157	12585	13422	12497	294825	3865144700	00	0.00	N	2	660
128	20221205	12497	13069	13201	12321	205918	2619020200	00	0.00	N	5	-484
129	20221128	12981	12673	13157	12189	184257	2329410600	00	0.00	N	2	176
130	20221121	12805	13201	13201	12277	212015	2666404600	00	0.00	N	5	-396
131	20221114	13201	13069	13642	12893	239350	3189446100	00	0.00	N	2	176
132	20221107	13025	12937	13246	12673	293544	3798294150	00	0.00	N	3	0
133	20221031	13025	12673	13334	12409	201585	2592105750	00	0.00	N	2	484
134	20221024	12541	13069	13113	12189	227939	2867895500	00	0.00	N	5	-396
135	20221017	12937	11925	13422	11925	1082324	13707342650	00	0.00	N	2	660
136	20221011	12277	12453	12497	11353	340569	4058947650	00	0.00	N	5	-396
137	20221004	12673	12893	13069	12233	217495	2749435500	00	0.00	N	5	-132
138	20220926	12805	13818	13950	12321	488160	6322740950	00	0.00	N	5	-1277
139	20220919	14082	15226	15358	13554	429884	6197237200	00	0.00	N	5	-1100
140	20220913	15182	16062	16282	15006	404994	6287513150	00	0.00	N	5	-528
141	20220905	15710	16502	16766	15710	214212	3454153800	00	0.00	N	5	-924
142	20220829	16634	16502	17250	16282	183793	3074060350	00	0.00	N	5	-440
143	20220822	17074	17118	17426	16458	185938	3147170400	00	0.00	N	5	-220
144	20220816	17294	18658	18746	17294	255738	4552512050	00	0.00	N	5	-1364
145	20220808	18658	19318	19362	18438	217650	4086852250	00	0.00	N	5	-660
146	20220801	19318	18790	19494	17646	408915	7652254300	00	0.00	N	2	704
147	20220725	18614	18218	19670	18218	1237579	23054555950	00	0.00	N	2	264
148	20220718	18350	17206	21079	17118	2106007	40509567650	00	0.00	N	2	1232
149	20220711	17118	16986	17514	16678	149310	2544222450	00	0.00	N	3	0
150	20220704	17118	16150	17426	15666	275119	4543426450	00	0.00	N	2	1056
151	20220627	16062	18482	18614	15710	519834	8921523600	00	0.00	N	5	-1892
152	20220620	17954	18746	18922	17118	585604	10501040700	00	0.00	N	5	-792
153	20220613	18746	21079	23323	18042	1420451	30245659100	00	0.00	N	5	-2861
154	20220607	21607	21255	21651	20507	236835	5006392150	00	0.00	N	5	-176
155	20220530	21783	21167	22531	20903	524239	11429628400	00	0.00	N	2	660
156	20220523	21123	19538	21431	19494	611530	12709880650	00	0.00	N	2	1761
157	20220516	19362	19186	19538	17998	276201	5182569300	00	0.00	N	2	572
158	20220509	18790	19318	19538	17866	250319	4731251100	00	0.00	N	5	-616
159	20220502	19406	19802	20331	19274	176411	3495466100	00	0.00	N	5	-749
160	20220425	20155	20067	20287	18658	424091	8311526850	00	0.00	N	5	-396
161	20220418	20551	22311	22311	19979	414802	8745486100	00	0.00	N	5	-1716
162	20220411	22267	21167	22971	21167	542490	12039093600	00	0.00	N	2	748
163	20220404	21519	20243	23103	20199	1590648	34755481300	00	0.00	N	2	1320
164	20220328	20199	19406	21431	18922	1337820	26878414400	00	0.00	N	2	617
165	20220321	19582	20947	21255	19186	1515232	30410046550	00	0.00	N	5	-1453
166	20220314	21035	17030	22443	16150	5020919	101432877250	00	0.00	N	2	4225
167	20220307	16810	17690	17910	16722	316973	5432295350	00	0.00	N	5	-1232
168	20220228	18042	16722	18658	16502	373686	6667471150	00	0.00	N	2	1100
169	20220221	16942	16458	17866	16194	526985	9033819300	00	0.00	N	2	352
170	20220214	16590	15314	17514	14742	831613	13307946800	00	0.00	N	2	836
171	20220207	15754	16282	16502	15666	245310	3942142200	00	0.00	N	5	-484
172	20220203	16238	15754	16414	15666	122474	1979099750	00	0.00	N	2	704
173	20220124	15534	17514	17602	14786	638807	10104222450	00	0.00	N	5	-2112
174	20220117	17646	17646	18614	16502	559798	9729229300	00	0.00	N	2	44
175	20220110	17602	18394	18614	17338	444227	7938189850	00	0.00	N	5	-924
176	20220103	18526	19010	19362	18130	388571	7207908150	00	0.00	N	5	-308
177	20211227	18834	18482	19230	18306	271282	5104394600	00	0.00	N	2	484
178	20211220	18350	18922	19230	18174	317302	5909579100	00	0.00	N	5	-704
179	20211213	19054	19979	20287	18966	425922	8360874550	00	0.00	N	5	-1189
180	20211206	20243	17822	20419	17514	1132816	21906429800	00	0.00	N	2	2157
181	20211129	18086	18130	18614	16678	1350433	23577471900	00	0.00	N	5	-616
182	20211122	18702	19538	20727	18570	740232	14523667350	00	0.00	N	5	-1012
183	20211115	19714	21871	22267	19362	754335	15592223950	00	0.00	N	5	-2113
184	20211108	21827	20683	23147	18790	1383069	29078111000	00	0.00	N	2	1540
185	20211101	20287	20199	21299	20023	369202	7653131950	00	0.00	N	2	308
186	20211025	19979	20507	21915	19891	494145	10295400150	00	0.00	N	5	-704
187	20211018	20683	21035	21255	20199	343406	7108819100	00	0.00	N	5	-308
188	20211012	23850	23150	23900	22500	190988	4432953050	00	0.00	N	2	650
189	20211005	23200	22700	23600	22300	346584	7948780950	00	0.00	N	2	200
190	20210927	23000	25100	25450	22900	541479	12936103600	00	0.00	N	5	-2450
191	20210923	25450	25500	26200	25000	179217	4551469050	00	0.00	N	5	-600
192	20210913	26050	25950	26150	25300	322342	8297668300	00	0.00	N	2	150
193	20210906	25900	28000	28450	25800	462426	12396330900	00	0.00	N	5	-2250
194	20210830	28150	27750	28750	27050	629628	17580798500	00	0.00	N	2	950
195	20210823	27200	25200	27650	25100	412852	11051883850	00	0.00	N	2	2000
196	20210817	25200	28150	28400	25100	784618	20731227900	00	0.00	N	5	-3150
197	20210809	28350	30200	30500	27800	611544	17712087300	00	0.00	N	5	-2000
198	20210802	30350	29350	30550	28950	386242	11507830400	00	0.00	N	2	1000
199	20210726	29350	30100	30300	28700	438576	12861359000	00	0.00	N	5	-850
200	20210719	30200	30100	30350	29350	433248	12945334600	00	0.00	N	5	-50
201	20210712	30250	29700	30650	29100	430834	12842921600	00	0.00	N	2	850