KissMeData/317870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	17010	18040	18040	16620	83340	1426576825	00	0.00	N	5	-1130
3	20250507	18140	18470	18470	17840	21402	388020750	00	0.00	N	5	-320
4	20250428	18460	18930	19500	18310	69467	1309701320	00	0.00	N	5	-470
5	20250421	18930	17150	19180	16430	171494	3150089690	00	0.00	N	2	1830
6	20250414	17100	16950	17740	16790	38404	656950445	00	0.00	N	2	340
7	20250407	16760	16300	16910	15500	42689	683152490	00	0.00	N	2	460
8	20250331	16300	16800	17260	15720	44378	722789640	00	0.00	N	5	-550
9	20250324	16850	17280	17550	16730	38846	667045160	00	0.00	N	5	-430
10	20250317	17280	17400	18450	16800	96396	1695154750	00	0.00	N	2	70
11	20250310	17210	17150	17750	16030	62738	1064849675	00	0.00	N	2	780
12	20250304	16430	16400	16820	16220	25313	415793305	00	0.00	N	2	80
13	20250224	16350	14820	16880	14440	118704	1936882030	00	0.00	N	2	1530
14	20250217	14820	15150	15810	14560	38258	571057830	00	0.00	N	5	-360
15	20250210	15180	15030	15490	14650	40338	605135940	00	0.00	N	5	-120
16	20250203	15300	16410	16410	15120	49383	767196780	00	0.00	N	5	-1110
17	20250131	16410	16100	16630	15760	10607	173775590	00	0.00	N	2	260
18	20250120	16150	15800	16490	15230	40003	630326300	00	0.00	N	2	250
19	20250113	15900	16900	17650	15310	83937	1369051890	00	0.00	N	5	-1170
20	20250106	17070	14080	18500	13790	175589	2896966330	00	0.00	N	2	3020
21	20241230	14050	13630	14200	13630	17276	239120140	00	0.00	N	2	410
22	20241223	13640	14590	14590	13640	24091	337450370	00	0.00	N	5	-760
23	20241216	14400	14640	14900	13330	59535	828595440	00	0.00	N	5	-240
24	20241209	14640	14560	14920	13620	45901	654206470	00	0.00	N	5	-80
25	20241202	14720	15330	15880	14170	40628	600968230	00	0.00	N	5	-610
26	20241125	15330	15620	15790	14860	24397	369329880	00	0.00	N	5	-40
27	20241118	15370	15400	15970	14800	55089	837522820	00	0.00	N	2	270
28	20241111	15100	16860	17080	14680	148964	2307898970	00	0.00	N	5	-1870
29	20241104	16970	18320	18780	16510	134771	2341497780	00	0.00	N	5	-1430
30	20241028	18400	18420	19280	17930	46517	859026720	00	0.00	N	2	120
31	20241021	18280	18720	19190	17970	35991	663843420	00	0.00	N	5	-520
32	20241014	18800	20300	20300	18500	142554	2742829100	00	0.00	N	5	-430
33	20241007	19230	19320	20200	19230	43503	858504860	00	0.00	N	5	-170
34	20240930	19400	19700	19710	19140	33578	654435960	00	0.00	N	5	-300
35	20240923	19700	18780	20900	18660	95802	1892629580	00	0.00	N	2	910
36	20240919	18790	18930	19200	18300	33486	623782560	00	0.00	N	5	-140
37	20240909	18930	17800	19000	17030	74274	1363617310	00	0.00	N	2	1030
38	20240902	17900	18700	18770	17500	42549	768692380	00	0.00	N	5	-870
39	20240826	18770	17580	19300	17580	127332	2333908830	00	0.00	N	2	1190
40	20240819	17580	17780	17910	17150	40631	713620670	00	0.00	N	5	-200
41	20240812	17780	17180	18550	17150	91965	1643814870	00	0.00	N	2	430
42	20240805	17350	15830	17350	13520	130836	2085010210	00	0.00	N	2	1350
43	20240729	16000	16150	16840	15220	57123	903847060	00	0.00	N	5	-150
44	20240722	16150	16730	16800	15600	43525	697730990	00	0.00	N	5	-580
45	20240715	16730	17080	17190	16450	28132	471543680	00	0.00	N	5	-350
46	20240708	17080	17290	17600	16330	35009	594589840	00	0.00	N	5	-260
47	20240701	17340	17100	17380	16290	51131	855251000	00	0.00	N	2	250
48	20240624	17090	17870	17870	16890	36357	626372680	00	0.00	N	5	-230
49	20240617	17320	16910	17680	16100	72606	1223977760	00	0.00	N	2	500
50	20240610	16820	16450	17880	16250	49927	855406650	00	0.00	N	2	370
51	20240603	16450	16670	17350	16010	42416	698076470	00	0.00	N	5	-220
52	20240527	16670	17700	18190	16260	83478	1427791660	00	0.00	N	5	-1180
53	20240520	17850	18230	18380	17620	50169	903586790	00	0.00	N	5	-400
54	20240513	18250	18880	18960	18050	46790	859081800	00	0.00	N	5	-640
55	20240507	18890	19650	19690	18500	58226	1104205200	00	0.00	N	5	-330
56	20240429	19220	19270	19930	19070	33614	654479990	00	0.00	N	5	-310
57	20240422	19530	19000	20750	18720	166295	3294875020	00	0.00	N	2	330
58	20240415	19200	20150	20200	18900	105974	2064923750	00	0.00	N	5	-1200
59	20240408	20400	20750	21350	19810	95467	1946627620	00	0.00	N	5	-350
60	20240401	20750	19420	21700	18600	281807	5714745270	00	0.00	N	2	1330
61	20240325	19420	19200	19900	18550	133780	2554888870	00	0.00	N	2	220
62	20240318	19200	19740	19740	18600	106843	2055401910	00	0.00	N	5	-540
63	20240311	19740	18750	20200	17850	200733	3862433850	00	0.00	N	2	990
64	20240304	18750	18500	18900	17550	150359	2736207260	00	0.00	N	2	250
65	20240226	18500	17840	19150	17650	157707	2910884850	00	0.00	N	2	660
66	20240219	17840	16550	17840	15900	160090	2721731270	00	0.00	N	2	1290
67	20240213	16550	15590	17190	15590	198807	3312635350	00	0.00	N	2	1000
68	20240205	15550	15390	15790	15030	95811	1478516060	00	0.00	N	2	160
69	20240129	15390	15040	15390	14310	90462	1342527060	00	0.00	N	2	200
70	20240122	15190	15350	15600	14920	67403	1021254010	00	0.00	N	5	-150
71	20240115	15340	15920	16150	15190	112222	1745122130	00	0.00	N	5	-580
72	20240108	15920	15540	16600	15050	210927	3351821720	00	0.00	N	2	420
73	20240102	15500	14690	16050	14050	266103	3851958270	00	0.00	N	2	1020
74	20231226	14480	14700	14820	14000	66338	947306210	00	0.00	N	5	-230
75	20231218	14710	14880	15650	14490	60274	887674710	00	0.00	N	5	-190
76	20231211	14900	15790	15990	14840	74707	1153783510	00	0.00	N	5	-930
77	20231204	15830	15790	15950	14900	68794	1052816380	00	0.00	N	2	240
78	20231127	15590	15550	16300	15010	55308	860294900	00	0.00	N	2	40
79	20231120	15550	15080	16220	14820	88592	1378467550	00	0.00	N	2	460
80	20231113	15090	14370	15450	14050	68585	1007632300	00	0.00	N	2	720
81	20231106	14370	15530	16100	13900	122402	1842391100	00	0.00	N	5	-1110
82	20231030	15480	16000	16660	14650	144995	2231087640	00	0.00	N	5	-520
83	20231023	16000	15170	16320	14630	89025	1368325280	00	0.00	N	2	150
84	20231016	15850	17210	17800	15500	104627	1711797980	00	0.00	N	5	-1680
85	20231010	17530	17710	17960	16980	66238	1152265430	00	0.00	N	5	-370
86	20231004	17900	18590	18590	17270	63354	1120961230	00	0.00	N	5	-700
87	20230925	18600	18410	18800	17630	54926	990073680	00	0.00	N	2	100
88	20230918	18500	19460	19460	17880	128507	2382581730	00	0.00	N	5	-970
89	20230911	19470	19310	19770	18150	162738	3087263840	00	0.00	N	5	-90
90	20230904	19560	17650	20500	17270	511537	9825178020	00	0.00	N	2	1920
91	20230828	17640	17660	17820	16780	193703	3340007480	00	0.00	N	5	-20
92	20230821	17660	15780	18520	15500	412795	6962117930	00	0.00	N	2	1880
93	20230814	15780	15910	16020	14690	113959	1736555770	00	0.00	N	5	-130
94	20230807	15910	16050	16090	15350	164222	2582469740	00	0.00	N	5	-140
95	20230731	16050	17690	18190	15730	234810	3958450850	00	0.00	N	5	-1640
96	20230724	17690	17150	18200	16500	250754	4331666310	00	0.00	N	2	570
97	20230717	17120	15000	17350	14400	509278	8080732530	00	0.00	N	2	2490
98	20230710	14630	14170	15050	13700	233473	3372871080	00	0.00	N	2	450
99	20230703	14180	14680	14860	13760	213735	3050840330	00	0.00	N	5	-620
100	20230626	14800	16400	16470	14260	392713	6001720370	00	0.00	N	5	-1360
101	20230619	16160	13890	16170	13320	566316	8363297670	00	0.00	N	2	2260
102	20230612	13900	13300	14200	12890	349510	4773261750	00	0.00	N	2	600
103	20230605	13300	13050	13400	12400	227820	2925517620	00	0.00	N	2	500
104	20230530	12800	12040	12890	11670	245119	2967958090	00	0.00	N	2	740
105	20230522	12060	11660	12440	11580	198803	2400802060	00	0.00	N	2	360
106	20230515	11700	12000	12100	11100	221873	2563525210	00	0.00	N	5	-230
107	20230508	11930	12600	12770	11680	110155	1344719840	00	0.00	N	5	-670
108	20230502	12600	13040	13060	11850	137185	1690134770	00	0.00	N	5	-540
109	20230424	13140	13410	13560	12220	166837	2159213960	00	0.00	N	5	-400
110	20230417	13540	13660	14660	12110	675320	9021745000	00	0.00	N	5	-110
111	20230410	13650	12010	13900	12010	497502	6449066350	00	0.00	N	2	1650
112	20230403	12000	9980	12190	9600	1119505	12587764740	00	0.00	N	2	2020
113	20230327	9980	7320	9990	7220	955724	8539452110	00	0.00	N	2	2490
114	20230320	7490	6590	7920	6590	782594	5832039610	00	0.00	N	2	810
115	20230313	6680	6720	7200	6510	587256	4006855650	00	0.00	N	5	-30
116	20230306	6710	6210	6750	5850	348369	2196373000	00	0.00	N	2	490
117	20230227	6220	6150	6390	6110	107158	669847300	00	0.00	N	5	-50
118	20230220	6270	6590	6730	6200	223553	1444810390	00	0.00	N	5	-340
119	20230213	6610	6750	6890	6310	536825	3581151210	00	0.00	N	5	-170
120	20230206	6780	6100	8890	6070	4244414	32038299220	00	0.00	N	2	680
121	20230130	6100	5650	6160	5520	134531	792285870	00	0.00	N	2	450
122	20230125	5650	5470	5800	5460	59130	332899740	00	0.00	N	2	180
123	20230116	5470	5790	5810	5400	72738	403763000	00	0.00	N	5	-320
124	20230109	5790	5650	5890	5540	70505	404373840	00	0.00	N	2	250
125	20230102	5540	5300	5550	4800	171863	880868450	00	0.00	N	2	310
126	20221226	5230	6080	6840	5230	606299	3785183670	00	0.00	N	5	-890
127	20221219	6120	6010	6310	5990	80179	491944910	00	0.00	N	5	-10
128	20221212	6130	6090	6170	5850	71193	432100230	00	0.00	N	2	40
129	20221205	6090	6150	6250	5900	65516	395979680	00	0.00	N	5	-110
130	20221128	6200	6510	6540	6100	190511	1193845570	00	0.00	N	5	-370
131	20221121	6570	5700	6860	5390	1202327	7586893370	00	0.00	N	2	870
132	20221114	5700	5280	5990	5280	978278	5537934300	00	0.00	N	2	450
133	20221107	5250	5250	5560	5030	942845	5020678250	00	0.00	N	3	0
134	20221031	5250	5280	6770	4985	2396696	14161283080	00	0.00	N	5	-30
135	20221024	5280	7270	7310	5080	859668	5000690730	00	0.00	N	5	-1950
136	20221017	7230	7370	7440	7080	45701	331766550	00	0.00	N	5	-210
137	20221011	7440	7700	7710	7060	70182	515186170	00	0.00	N	5	-260
138	20221004	7700	7560	7750	7490	31406	238617570	00	0.00	N	2	180
139	20220926	7520	7500	7830	7140	71798	528864400	00	0.00	N	5	-100
140	20220919	7620	7640	7730	7320	30996	233629270	00	0.00	N	5	-20
141	20220913	7640	7940	8100	7230	83608	635783170	00	0.00	N	5	-310
142	20220905	7950	8070	8140	7760	22537	177937920	00	0.00	N	5	-170
143	20220829	8120	7920	8220	7700	61158	487392050	00	0.00	N	2	30
144	20220822	8090	8150	8230	7760	73308	582328740	00	0.00	N	5	-130
145	20220816	8220	8810	8930	8220	64360	550398790	00	0.00	N	5	-600
146	20220808	8820	9010	9010	8290	139789	1199025390	00	0.00	N	5	-170
147	20220801	8990	9250	9380	8830	84293	761161360	00	0.00	N	5	-260
148	20220725	9250	9300	9310	8830	58018	526431060	00	0.00	N	5	-50
149	20220718	9300	8840	9720	8670	154047	1408529170	00	0.00	N	2	660
150	20220711	8640	11200	11650	8190	394599	3764128950	00	0.00	N	5	-2560
151	20220704	11200	11550	11550	10250	109994	1186017900	00	0.00	N	2	100
152	20220627	11100	10350	12000	10300	114195	1271312800	00	0.00	N	2	750
153	20220620	10350	13050	13050	10200	481203	5467777950	00	0.00	N	5	-2550
154	20220613	12900	13750	14900	12400	1035421	14222756700	00	0.00	N	5	-1050
155	20220607	13950	13200	14000	12950	150009	2041807000	00	0.00	N	2	800
156	20220530	13150	12900	13300	12700	62597	814068950	00	0.00	N	2	450
157	20220523	12700	12400	13000	12000	86524	1081641150	00	0.00	N	2	300
158	20220516	12400	12600	12850	12050	69573	862892500	00	0.00	N	5	-50
159	20220509	12450	12250	12550	11400	136626	1638899700	00	0.00	N	2	200
160	20220502	12250	13100	13950	12050	348201	4502400100	00	0.00	N	5	-850
161	20220425	13100	13550	13750	12900	167735	2220241200	00	0.00	N	5	-800
162	20220418	13900	13700	14500	13500	314855	4424841300	00	0.00	N	2	200
163	20220411	13700	13300	13750	12800	212134	2844603050	00	0.00	N	2	400
164	20220404	13300	12700	13700	12700	219849	2923572250	00	0.00	N	2	700
165	20220328	12600	12550	13200	12400	121510	1544058400	00	0.00	N	5	-250
166	20220321	12850	13400	13750	12650	143879	1898247150	00	0.00	N	5	-400
167	20220314	13250	13650	13750	12350	230951	2982983500	00	0.00	N	5	-450
168	20220307	13700	12850	13700	12700	155748	2060721100	00	0.00	N	2	550
169	20220228	13150	12600	13300	12450	189040	2465258000	00	0.00	N	2	500
170	20220221	12650	12450	12700	11750	130721	1596507000	00	0.00	N	2	200
171	20220214	12450	12450	12650	11900	92382	1134854200	00	0.00	N	5	-250
172	20220207	12700	12600	13250	12200	189422	2396118950	00	0.00	N	3	0
173	20220203	12700	12550	13200	12250	241655	3085833550	00	0.00	N	2	500
174	20220124	12200	12000	12250	11150	213164	2474268250	00	0.00	N	3	0
175	20220117	12200	13100	13100	11800	195414	2397014150	00	0.00	N	5	-750
176	20220110	12950	12300	13400	11900	250257	3173559400	00	0.00	N	2	550
177	20220103	12400	11550	12550	11550	166275	2036006150	00	0.00	N	2	850
178	20211227	11550	11250	11650	10650	136138	1506945550	00	0.00	N	2	300
179	20211220	11250	10900	11450	10300	165031	1773112450	00	0.00	N	2	350
180	20211213	10900	11800	11850	10750	128616	1440242800	00	0.00	N	5	-650
181	20211206	11550	11000	11750	10550	129618	1453370700	00	0.00	N	2	550
182	20211129	11000	11850	12000	10500	270040	3026733900	00	0.00	N	5	-1250
183	20211122	12250	11800	13000	11500	219624	2675387500	00	0.00	N	2	450
184	20211115	11800	12400	12400	11400	212490	2531557850	00	0.00	N	5	-600
185	20211108	12400	13200	13250	12300	210414	2650676500	00	0.00	N	5	-750
186	20211101	13150	13250	13850	12900	203819	2701178350	00	0.00	N	5	-300
187	20211025	13450	12600	14100	12400	487698	6583153150	00	0.00	N	2	950
188	20211018	12500	12700	13000	11700	123458	1545793450	00	0.00	N	5	-200
189	20211012	12700	12000	12900	11150	151635	1836769250	00	0.00	N	2	950
190	20211005	11750	12100	12600	11300	332447	3974765450	00	0.00	N	5	-750
191	20210927	12500	14100	14450	12350	384289	5087159700	00	0.00	N	5	-1750
192	20210923	14250	13700	15500	13250	568133	8164919900	00	0.00	N	2	700
193	20210913	13550	13600	14100	12750	316328	4276114650	00	0.00	N	5	-50
194	20210906	13600	12900	14850	12500	1809854	24946300300	00	0.00	N	2	950
195	20210830	12650	9600	12700	9470	1064457	12252614180	00	0.00	N	2	3210
196	20210823	9440	9430	9690	9130	146611	1376198140	00	0.00	N	5	-110
197	20210817	9550	10300	10400	9410	226823	2214558150	00	0.00	N	5	-950
198	20210809	10500	10450	11100	9950	312008	3239069630	00	0.00	N	2	50
199	20210802	10450	9610	10650	9500	256070	2561069270	00	0.00	N	2	800
200	20210726	9650	10300	10300	9550	154797	1520915700	00	0.00	N	5	-550
201	20210719	10200	10100	10400	9820	132292	1329095780	00	0.00	N	5	-50
202	20210712	10250	10350	10550	10000	142986	1459731650	00	0.00	N	5	-100