KissMeData/060370/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	18040	17630	18310	17350	342811	6146975620	00	0.00	N	2	420
3	20250428	17620	18090	18640	17450	864662	15589600285	00	0.00	N	5	-370
4	20250421	17990	15450	19000	15110	2454272	43662320685	00	0.00	N	2	2480
5	20250414	15510	14760	15800	14640	276089	4242120740	00	0.00	N	2	860
6	20250407	14650	14000	14690	12960	312974	4309629670	00	0.00	N	2	270
7	20250331	14380	14650	14990	13770	303392	4378268845	00	0.00	N	5	-620
8	20250324	15000	16010	16770	14860	476296	7455967580	00	0.00	N	5	-1080
9	20250317	16080	16860	16970	15770	495978	8161304505	00	0.00	N	5	-690
10	20250310	16770	15530	16960	14910	935189	14884767365	00	0.00	N	2	1050
11	20250304	15720	16110	16950	15480	695560	11224488320	00	0.00	N	5	-870
12	20250224	16590	17250	17610	16590	867540	14844727150	00	0.00	N	5	-980
13	20250217	17570	16280	19900	16090	8722302	159660913810	00	0.00	N	2	1480
14	20250210	16090	16480	17350	15520	1267921	20960663090	00	0.00	N	5	-390
15	20250203	16480	16770	17380	16260	920724	15408033720	00	0.00	N	5	-390
16	20250131	16870	17000	17200	16590	229776	3873597710	00	0.00	N	5	-650
17	20250120	17520	18100	18340	17380	2099837	37357118040	00	0.00	N	5	-700
18	20250113	18220	16450	19700	16310	8055550	147889629970	00	0.00	N	2	1570
19	20250106	16650	15540	17770	14920	2387148	38948068380	00	0.00	N	2	1170
20	20241230	15480	14260	15580	14260	800775	12130265970	00	0.00	N	2	1060
21	20241223	14420	14420	15250	14070	1902412	28098501600	00	0.00	N	5	-80
22	20241216	14500	14760	15590	14020	3122377	46556444210	00	0.00	N	5	-190
23	20241209	14690	12430	15300	12340	8852532	126243442390	00	0.00	N	2	1570
24	20241202	13120	14310	15630	12650	8229084	120771512360	00	0.00	N	5	-380
25	20241125	13500	11890	16030	11410	13543657	197527929250	00	0.00	N	2	1770
26	20241118	11730	12000	12500	11300	1076600	12678020860	00	0.00	N	5	-250
27	20241111	11980	14360	14470	11940	1001375	13004356080	00	0.00	N	5	-2260
28	20241104	14240	14740	15520	13650	915336	13433699000	00	0.00	N	5	-360
29	20241028	14600	15300	15660	14040	564005	8383200720	00	0.00	N	5	-720
30	20241021	15320	16510	16930	15320	522210	8376901660	00	0.00	N	5	-1190
31	20241014	16510	16900	18950	16430	1404455	24832723340	00	0.00	N	5	-480
32	20241007	16990	17300	17500	16900	443803	7605273790	00	0.00	N	5	-360
33	20240930	17350	18160	18190	16680	564103	9780479700	00	0.00	N	5	-1070
34	20240923	18420	19000	19740	18350	1813304	33709405818	00	0.00	N	5	-690
35	20240919	19110	17710	19300	17540	639218	11774257730	00	0.00	N	2	1400
36	20240909	17710	16300	18050	15920	719530	12334757640	00	0.00	N	2	1070
37	20240902	16640	17130	17440	15750	1385803	23006924090	00	0.00	N	5	-480
38	20240826	17120	18770	19090	16960	1174535	20978503720	00	0.00	N	5	-1780
39	20240819	18900	19600	21550	18700	3584577	71227591310	00	0.00	N	5	-700
40	20240812	19600	19270	20600	18940	1253041	24840029610	00	0.00	N	2	770
41	20240805	18830	18100	20250	15310	3093134	55049516200	00	0.00	N	2	230
42	20240729	18600	19900	20800	18600	1445192	28666441070	00	0.00	N	5	-1220
43	20240722	19820	20800	21400	19210	2673846	54583088200	00	0.00	N	5	-1330
44	20240715	21150	23100	24400	20700	4865859	109149491800	00	0.00	N	5	-1750
45	20240708	22900	17200	24850	17160	21186859	460509733510	00	0.00	N	2	5660
46	20240701	17240	18190	18450	16840	2075368	36414892750	00	0.00	N	5	-1120
47	20240624	18360	18030	18790	17260	3759687	67983950470	00	0.00	N	2	430
48	20240617	17930	17370	18450	16400	5109583	90196806400	00	0.00	N	2	520
49	20240610	17410	16540	19030	16520	6112019	108196975020	00	0.00	N	2	320
50	20240603	17090	16000	20900	15520	34666261	646389168030	00	0.00	N	2	1170
51	20240527	15920	15850	17070	15360	5177622	84121661050	00	0.00	N	2	70
52	20240520	15850	11910	18070	11840	41370281	617715536420	00	0.00	N	2	4200
53	20240513	11650	11150	13000	10930	6442054	78940479350	00	0.00	N	2	450
54	20240507	11200	11130	11880	11030	1467120	16769939810	00	0.00	N	2	260
55	20240429	10940	11320	11990	10910	2538892	29404334720	00	0.00	N	5	-380
56	20240422	11320	9900	11600	9710	3998282	42791033790	00	0.00	N	2	1510
57	20240415	9810	10310	10550	9190	1106219	10841879910	00	0.00	N	5	-590
58	20240408	10400	10530	10940	9990	1594911	16750091100	00	0.00	N	5	-210
59	20240401	10610	9420	10750	9300	1679317	17113799270	00	0.00	N	2	1210
60	20240325	9400	9460	9530	9150	245241	2296350780	00	0.00	N	5	-30
61	20240318	9430	9400	9770	9240	499356	4749606220	00	0.00	N	2	60
62	20240311	9370	8760	9430	8710	584814	5311077960	00	0.00	N	2	590
63	20240304	8780	8950	9300	8760	382817	3462616900	00	0.00	N	5	-160
64	20240226	8940	9450	9490	8860	432160	3931372850	00	0.00	N	5	-460
65	20240219	9400	10150	10160	9370	628020	6124292150	00	0.00	N	5	-750
66	20240213	10150	10050	10280	9980	391755	3952260980	00	0.00	N	2	130
67	20240205	10020	10200	10360	9760	427450	4282432840	00	0.00	N	5	-150
68	20240129	10170	10300	10520	10060	586911	6028038850	00	0.00	N	5	-60
69	20240122	10230	10050	10350	9750	519265	5201188200	00	0.00	N	2	230
70	20240115	10000	10010	10200	9630	452554	4478704840	00	0.00	N	5	-10
71	20240108	10010	9950	10270	9700	555222	5530980810	00	0.00	N	2	60
72	20240102	9950	11010	11020	9850	784444	8020817030	00	0.00	N	5	-980
73	20231226	10930	11100	11170	10720	346668	3759592880	00	0.00	N	5	-160
74	20231218	11090	11130	11880	11080	1246271	14251469270	00	0.00	N	5	-80
75	20231211	11170	10620	12980	10270	4698859	56113541380	00	0.00	N	2	610
76	20231204	10560	11330	11390	10350	838056	9072144870	00	0.00	N	5	-540
77	20231127	11100	11300	11450	10520	1009848	11172402560	00	0.00	N	5	-150
78	20231120	11250	10060	11350	10060	862561	9335263330	00	0.00	N	2	1110
79	20231113	10140	10010	10690	9980	653021	6745950330	00	0.00	N	2	160
80	20231106	9980	10600	10600	9900	781452	7993089530	00	0.00	N	5	-500
81	20231030	10480	9880	10580	9730	629493	6451075060	00	0.00	N	2	590
82	20231023	9890	9850	10600	9750	1120961	11436415320	00	0.00	N	2	120
83	20231016	9770	10470	11050	9540	3327865	34881289620	00	0.00	N	5	-380
84	20231010	10150	9750	11470	9450	2657286	28006427670	00	0.00	N	2	330
85	20231004	9820	10430	10430	9760	472071	4716438490	00	0.00	N	5	-530
86	20230925	10350	10420	10450	9970	351326	3568329820	00	0.00	N	5	-70
87	20230918	10420	10650	11150	10270	552935	5890668810	00	0.00	N	5	-270
88	20230911	10690	11500	11850	10550	840046	9330136050	00	0.00	N	5	-750
89	20230904	11440	11560	11830	11140	823325	9403370310	00	0.00	N	5	-120
90	20230828	11560	11100	12210	11100	1543108	18168426240	00	0.00	N	2	570
91	20230821	10990	11220	11420	10820	1588995	17621247130	00	0.00	N	5	-480
92	20230814	11470	12790	13880	11030	2871887	36429218200	00	0.00	N	5	-1320
93	20230807	12790	13050	13250	12340	2310690	29390107510	00	0.00	N	5	-310
94	20230731	13100	12170	15190	11740	11508675	155157091370	00	0.00	N	2	1540
95	20230724	11560	8350	11910	8180	19207518	204176988030	00	0.00	N	2	3170
96	20230717	8390	8230	8470	7860	1333193	11001341120	00	0.00	N	2	150
97	20230710	8240	7920	8500	7780	1158102	9458889310	00	0.00	N	2	320
98	20230703	7920	7930	8440	7850	1445249	11691064510	00	0.00	N	5	-10
99	20230626	7930	7610	8290	7400	1607735	12747983970	00	0.00	N	2	240
100	20230619	7690	7860	8120	7610	816733	6480427830	00	0.00	N	5	-210
101	20230612	7900	7650	8070	7550	1466070	11481906760	00	0.00	N	2	250
102	20230605	7650	7220	7650	7010	779031	5704885780	00	0.00	N	2	470
103	20230530	7180	7330	7340	7070	418418	3001929860	00	0.00	N	5	-120
104	20230522	7300	6910	7330	6910	776442	5541238940	00	0.00	N	2	350
105	20230515	6950	7090	7090	6780	599885	4149412500	00	0.00	N	5	-20
106	20230508	6970	6840	7170	6800	970875	6783027940	00	0.00	N	2	120
107	20230502	6850	6480	6910	6470	441483	2972204430	00	0.00	N	2	350
108	20230424	6500	6560	6730	6250	572478	3687307160	00	0.00	N	5	-30
109	20230417	6530	6420	6800	6350	1225860	8088517490	00	0.00	N	2	110
110	20230410	6420	6290	6520	6170	606915	3842306220	00	0.00	N	2	130
111	20230403	6290	6850	7150	6160	1757553	11377043320	00	0.00	N	5	-560
112	20230327	6850	6680	7040	6600	1056312	7212424080	00	0.00	N	2	150
113	20230320	6700	6310	7000	6220	1865888	12556963460	00	0.00	N	2	380
114	20230313	6320	5800	6550	5790	1810659	11377593170	00	0.00	N	2	430
115	20230306	5890	6090	6580	5700	1987134	12228441980	00	0.00	N	5	-140
116	20230227	6030	5820	6120	5740	362953	2171565790	00	0.00	N	2	220
117	20230220	5810	5620	5970	5590	496920	2890892360	00	0.00	N	2	180
118	20230213	5630	5560	5670	5400	277033	1536275970	00	0.00	N	2	70
119	20230206	5560	5670	5970	5550	576685	3289859570	00	0.00	N	5	-130
120	20230130	5690	5490	5820	5460	431628	2447410240	00	0.00	N	2	240
121	20230125	5450	5400	5680	5370	311470	1718870830	00	0.00	N	2	50
122	20230116	5400	5420	5530	5260	218857	1173748860	00	0.00	N	5	-20
123	20230109	5420	5150	5850	5150	867441	4768100200	00	0.00	N	2	300
124	20230102	5120	4945	5140	4740	268132	1319061165	00	0.00	N	2	180
125	20221226	4940	5180	5190	4720	249242	1249639475	00	0.00	N	5	-230
126	20221219	5170	5320	5440	5100	255419	1347578990	00	0.00	N	5	-260
127	20221212	5430	5720	5900	5370	478331	2681488430	00	0.00	N	5	-170
128	20221205	5600	5780	5800	5290	450171	2488066310	00	0.00	N	5	-190
129	20221128	5790	5920	6180	5620	1099481	6467815550	00	0.00	N	5	-50
130	20221121	5840	5970	6020	5650	647202	3803692010	00	0.00	N	5	-130
131	20221114	5970	5700	6070	5620	807168	4755160580	00	0.00	N	2	270
132	20221107	5700	5740	5780	5510	557601	3149165230	00	0.00	N	5	-20
133	20221031	5720	5420	5950	5300	1384939	7833852120	00	0.00	N	2	340
134	20221024	5380	5950	5950	5370	480751	2690554140	00	0.00	N	5	-430
135	20221017	5810	5550	6000	5420	571393	3295369460	00	0.00	N	2	140
136	20221011	5670	6720	7340	5120	3618800	22982947590	00	0.00	N	5	-640
137	20221004	6310	6320	6430	6210	1087343	6862124340	00	0.00	N	2	10
138	20220926	6300	6320	6550	6190	2029821	12893481440	00	0.00	N	2	30
139	20220919	6270	6350	6730	6230	2101826	13445927370	00	0.00	N	5	-50
140	20220913	6320	6400	6630	6240	440653	2825813970	00	0.00	N	3	0
141	20220905	6320	6520	6600	6270	379188	2420926430	00	0.00	N	5	-280
142	20220829	6600	6600	6770	6520	843624	5589536740	00	0.00	N	5	-280
143	20220822	6880	6770	7150	6550	2941308	20267927750	00	0.00	N	5	-10
144	20220816	6890	6770	7070	6650	1821926	12568505040	00	0.00	N	2	190
145	20220808	6700	6660	7370	6530	4873728	34016890430	00	0.00	N	3	0
146	20220801	6700	7360	7520	6560	5288746	36462761990	00	0.00	N	2	200
147	20220725	6500	6280	6600	6250	920090	5886824440	00	0.00	N	2	220
148	20220718	6280	6360	6550	6260	664506	4217807400	00	0.00	N	5	-60
149	20220711	6340	6550	7100	6110	3290778	21804809120	00	0.00	N	5	-110
150	20220704	6450	5920	6600	5830	2595973	16169500090	00	0.00	N	2	540
151	20220627	5910	5140	6240	5140	3611439	21462346580	00	0.00	N	2	850
152	20220620	5060	6060	6080	4720	1472852	7876027835	00	0.00	N	5	-980
153	20220613	6040	6260	6270	5550	2214445	13185791820	00	0.00	N	5	-390
154	20220607	6430	6160	7200	5930	8341136	55850634320	00	0.00	N	2	340
155	20220530	6090	5750	6150	5750	1201088	7184052340	00	0.00	N	2	390
156	20220523	5700	5750	5940	5600	457519	2630605900	00	0.00	N	5	-50
157	20220516	5750	5600	5980	5550	433860	2513597410	00	0.00	N	2	160
158	20220509	5590	5700	5900	5370	514659	2886186030	00	0.00	N	5	-200
159	20220502	5790	6010	6150	5730	492980	2927741800	00	0.00	N	5	-370
160	20220425	6160	5880	6270	5770	2007586	12161301190	00	0.00	N	2	230
161	20220418	5930	5850	5990	5750	640293	3752950530	00	0.00	N	2	160
162	20220411	5770	5550	6080	5540	1967119	11432610160	00	0.00	N	2	220
163	20220404	5550	5760	5850	5460	415815	2350473460	00	0.00	N	5	-250
164	20220328	5800	6000	6100	5730	694226	4102494440	00	0.00	N	5	-150
165	20220321	5950	5680	6040	5650	987952	5810715030	00	0.00	N	2	260
166	20220314	5690	5690	5920	5480	1076237	6163819040	00	0.00	N	5	-10
167	20220307	5700	5320	5700	5100	813741	4455230300	00	0.00	N	2	330
168	20220228	5370	4965	5700	4965	813722	4358297880	00	0.00	N	2	380
169	20220221	4990	5170	5390	4910	481920	2460910040	00	0.00	N	5	-320
170	20220214	5310	5170	5370	4925	827923	4242813045	00	0.00	N	5	-20
171	20220207	5330	5480	6200	5300	2393278	13647859360	00	0.00	N	5	-150
172	20220203	5480	5330	5550	5210	474070	2550962250	00	0.00	N	2	190
173	20220124	5290	6050	6400	4795	3255506	18571604815	00	0.00	N	5	-840
174	20220117	6130	5590	6480	5510	9440812	57015649580	00	0.00	N	2	730
175	20220110	5400	5790	5790	5350	566429	3134688340	00	0.00	N	5	-390
176	20220103	5790	5520	5840	5430	1027787	5747027130	00	0.00	N	2	390
177	20211227	5400	5270	5840	5200	2268354	12546241920	00	0.00	N	2	220
178	20211220	5180	5050	5920	4955	3394227	18494421320	00	0.00	N	2	130
179	20211213	5050	5210	5930	4995	763329	4037791665	00	0.00	N	5	-200
180	20211206	5250	5000	5480	4875	374203	1968355490	00	0.00	N	2	200
181	20211129	5050	5000	5120	4505	521591	2513140245	00	0.00	N	5	-140
182	20211122	5190	5560	5660	5070	372172	1963483090	00	0.00	N	5	-370
183	20211115	5560	5490	5780	5150	443966	2431066300	00	0.00	N	2	70
184	20211108	5490	5770	5900	5370	389057	2175104030	00	0.00	N	5	-260
185	20211101	5750	5970	6000	5710	338606	1989636780	00	0.00	N	5	-250
186	20211025	6000	5950	6540	5850	1056784	6444667910	00	0.00	N	3	0
187	20211018	6000	5620	6110	5510	615990	3614192750	00	0.00	N	2	380
188	20211012	5620	5400	5620	5210	264439	1429815080	00	0.00	N	2	210
189	20211005	5410	5800	5900	5150	512111	2766010580	00	0.00	N	5	-280
190	20210927	5690	5900	6450	5630	1019957	6066293380	00	0.00	N	5	-200
191	20210923	5890	5930	6140	5840	195125	1154035850	00	0.00	N	5	-110
192	20210913	6000	6250	6310	5930	470148	2870955330	00	0.00	N	5	-240
193	20210906	6240	6490	6500	6120	546190	3432162800	00	0.00	N	5	-290
194	20210830	6530	6420	6570	6340	615582	3983047180	00	0.00	N	2	150
195	20210823	6380	5940	7470	5810	3555639	24306731080	00	0.00	N	2	450
196	20210817	5930	6710	7040	5860	945126	6063477100	00	0.00	N	5	-780
197	20210809	6710	7250	7300	6590	838369	5790553770	00	0.00	N	5	-600
198	20210802	7310	7150	7450	6860	1446004	10336420400	00	0.00	N	2	110
199	20210726	7200	7090	8140	6760	6708426	51096161610	00	0.00	N	2	160
200	20210719	7040	7280	7370	6940	715254	5082281620	00	0.00	N	5	-270
201	20210712	7310	7030	7610	6880	1095063	8057615980	00	0.00	N	2	290