KissMeData/051980/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	3715	4220	4220	3705	2947072	11454696032	00	0.00	N	5	-570
3	20250428	4285	4715	4825	4250	2641473	11839975459	00	0.00	N	5	-380
4	20250421	4665	4770	4955	4405	6039637	28390199929	00	0.00	N	5	-95
5	20250414	4760	4280	6000	4090	18073601	91955873737	00	0.00	N	2	575
6	20250407	4185	3920	4450	3300	8530135	33073965824	00	0.00	N	2	75
7	20250331	4110	3850	4435	3440	8357592	32551280318	00	0.00	N	2	185
8	20250324	3925	4625	4625	3745	9646887	38882365321	00	0.00	N	5	-350
9	20250317	4275	4430	4675	3870	12141699	51134566189	00	0.00	N	5	-140
10	20250310	4415	4675	5370	4260	15327710	72110559869	00	0.00	N	5	-380
11	20250304	4795	6120	6250	4670	12733824	67057328261	00	0.00	N	5	-1505
12	20250224	6300	7460	7640	6250	7901191	54269098290	00	0.00	N	5	-1330
13	20250217	7630	6900	8120	6600	13626219	99062265470	00	0.00	N	2	410
14	20250210	7220	6680	7350	6500	6863645	47892136820	00	0.00	N	2	280
15	20250203	6940	7340	7380	6170	8534656	57681715450	00	0.00	N	5	-510
16	20250131	7450	7600	7780	7400	1181359	8886094490	00	0.00	N	5	-350
17	20250120	7800	8800	9410	7760	6624510	56120909090	00	0.00	N	5	-960
18	20250113	8760	8750	9300	8550	3889748	34609594640	00	0.00	N	5	-40
19	20250106	8800	8600	9190	8340	4246325	37159344770	00	0.00	N	2	260
20	20241230	8540	8040	8750	7900	3749125	30372842590	00	0.00	N	2	450
21	20241223	8090	7770	9060	7740	5386232	45665542480	00	0.00	N	2	240
22	20241216	7850	8390	8600	7680	4306738	34564492920	00	0.00	N	5	-430
23	20241209	8280	8220	8540	7550	5485972	44264587260	00	0.00	N	5	-430
24	20241202	8710	8390	9950	8210	10787689	98664652040	00	0.00	N	2	410
25	20241125	8300	9110	9480	8150	5798107	50860524620	00	0.00	N	5	-680
26	20241118	8980	8560	9920	8080	6433481	57741461390	00	0.00	N	2	420
27	20241111	8560	10530	10690	6920	13644576	121878450470	00	0.00	N	5	-1970
28	20241104	10530	11620	12110	10290	7921536	86732598210	00	0.00	N	5	-1090
29	20241028	11620	11530	11990	10890	6914418	79078696900	00	0.00	N	5	-40
30	20241021	11660	12400	13090	11640	8440213	103947113950	00	0.00	N	5	-840
31	20241014	12500	14830	15950	12290	17173784	243969801480	00	0.00	N	5	-2420
32	20241007	14920	10850	15940	10800	30754907	421878845720	00	0.00	N	2	4820
33	20240930	10100	10480	10480	9910	3601472	36545370180	00	0.00	N	5	-560
34	20240923	10660	11100	11290	10300	5595309	59645668210	00	0.00	N	5	-540
35	20240919	11200	10740	11320	10340	3703276	40816597930	00	0.00	N	2	630
36	20240909	10570	9750	11100	9700	5309881	54773878690	00	0.00	N	2	430
37	20240902	10140	11900	12150	9870	8403589	91983752560	00	0.00	N	5	-1780
38	20240826	11920	10460	12340	10370	10232117	116319458720	00	0.00	N	2	1460
39	20240819	10460	11700	11850	9680	11990465	127685752060	00	0.00	N	5	-1250
40	20240812	11710	11610	12060	10660	8539195	95578456950	00	0.00	N	2	190
41	20240805	11520	12500	12970	11430	10149324	123107521890	00	0.00	N	5	-1770
42	20240729	13290	12490	14190	11700	12089658	158006942680	00	0.00	N	2	1540
43	20240722	11750	12650	12930	10250	11823010	136157427920	00	0.00	N	5	-880
44	20240715	12630	12280	13490	10550	28056151	343883397520	00	0.00	N	2	470
45	20240708	12160	11760	12430	9600	25046095	279021948840	00	0.00	N	2	220
46	20240701	11940	11380	12450	10410	15011894	169385936450	00	0.00	N	2	420
47	20240624	11520	12520	13770	10720	14366278	178118977220	00	0.00	N	5	-1290
48	20240617	12810	14570	14750	11830	18939630	253448837920	00	0.00	N	5	-1640
49	20240610	14450	10600	14500	10260	22108231	281319808630	00	0.00	N	2	3750
50	20240603	10700	9520	10950	9130	13792653	137711741890	00	0.00	N	2	1180
51	20240527	9520	7930	10740	7660	44082312	402896409570	00	0.00	N	2	1720
52	20240520	7800	4845	8250	4495	67497607	429966418350	00	0.00	N	2	2955
53	20240513	4845	4545	4900	4190	6214847	27935754550	00	0.00	N	2	295
54	20240507	4550	5090	5120	4380	5553365	26712458040	00	0.00	N	5	-460
55	20240429	5010	4685	5110	4480	6567100	31596377995	00	0.00	N	2	330
56	20240422	4680	5180	5560	4400	13110177	65362088395	00	0.00	N	5	-440
57	20240415	5120	5380	5440	4945	10302711	53302645695	00	0.00	N	5	-460
58	20240408	5580	5050	5870	4860	13704813	74467177400	00	0.00	N	2	530
59	20240401	5050	4995	5540	4805	12524628	64238939525	00	0.00	N	2	55
60	20240325	4995	4700	6240	4680	32283871	179554157735	00	0.00	N	2	395
61	20240318	4600	4135	5230	4000	14160073	65262411075	00	0.00	N	2	395
62	20240311	4205	3950	4665	3935	7662112	32507094005	00	0.00	N	2	100
63	20240304	4105	3795	5000	3785	18552638	80773680955	00	0.00	N	2	520
64	20240226	3585	3895	4200	3380	7507118	28435137055	00	0.00	N	5	-345
65	20240219	3930	3930	4760	3730	20733873	88203389855	00	0.00	N	2	85
66	20240213	3845	3730	4485	3580	16892449	67663217130	00	0.00	N	2	190
67	20240205	3655	2800	3840	2635	13833761	45567375495	00	0.00	N	2	845
68	20240129	2810	2975	3410	2755	10222118	31431753930	00	0.00	N	5	-65
69	20240122	2875	2900	3455	2400	13438824	39622156690	00	0.00	N	5	-65
70	20240115	2940	2820	4090	2765	23526085	82936863040	00	0.00	N	2	100
71	20240108	2840	2565	3175	2520	6343050	18168536890	00	0.00	N	2	275
72	20240102	2565	2110	2565	2050	3918412	9260522655	00	0.00	N	2	505
73	20231226	2060	2200	2200	2010	1688278	3533359310	00	0.00	N	5	-155
74	20231218	2215	2040	2400	2000	5721362	12882845850	00	0.00	N	2	195
75	20231211	2020	2125	2145	1982	2315951	4721806763	00	0.00	N	5	-110
76	20231204	2130	2020	2240	1925	4772094	9956969562	00	0.00	N	2	180
77	20231127	1950	2145	2190	1876	3930403	7892339994	00	0.00	N	5	-215
78	20231120	2165	1736	2355	1724	14515283	31598458481	00	0.00	N	2	428
79	20231113	1737	1792	1850	1687	2755510	4814416906	00	0.00	N	5	-27
80	20231106	1764	1710	1894	1602	4036427	6984067270	00	0.00	N	2	130
81	20231030	1634	1640	1650	1411	2907087	4514531598	00	0.00	N	5	-32
82	20231023	1666	1403	1980	1403	7521006	13043607708	00	0.00	N	2	236
83	20231016	1430	1438	1709	1400	4211369	6477571628	00	0.00	N	5	-77
84	20231010	1507	1488	1634	1360	3958905	5894383948	00	0.00	N	2	45
85	20231004	1462	1537	1537	1333	2459790	3482734990	00	0.00	N	5	-76
86	20230925	1538	1505	1581	1342	2891871	4152845538	00	0.00	N	2	33
87	20230918	1505	1924	1979	1488	6949653	11744501141	00	0.00	N	5	-435
88	20230911	1940	2335	2345	1920	5267709	10947513153	00	0.00	N	5	-395
89	20230904	2335	2360	2425	2010	4255999	9664430555	00	0.00	N	5	-25
90	20230828	2360	2770	2780	2320	2781904	6954061480	00	0.00	N	5	-395
91	20230821	2755	2700	2800	2375	3208280	8311645515	00	0.00	N	2	55
92	20230814	2700	2825	2970	2580	3370489	9262561400	00	0.00	N	5	-125
93	20230807	2825	2895	3215	2560	3579376	10309448285	00	0.00	N	5	-35
94	20230731	2860	3065	3290	2780	2528246	7642031220	00	0.00	N	5	-265
95	20230724	3125	3795	3810	2955	4019353	13618903825	00	0.00	N	5	-635
96	20230717	3760	4070	4105	3705	2544828	9982437520	00	0.00	N	5	-310
97	20230710	4070	4250	4345	3835	4997602	20600530525	00	0.00	N	2	20
98	20230703	4050	4445	4730	3800	5914592	25784218080	00	0.00	N	5	-150
99	20230626	4200	4050	4200	3400	5880505	22713159055	00	0.00	N	2	110
100	20230619	4090	4460	4670	4085	3675284	16038062490	00	0.00	N	5	-370
101	20230612	4460	4700	5130	4300	4923641	22863559495	00	0.00	N	5	-235
102	20230605	4695	4980	5100	4520	2760063	13449878010	00	0.00	N	5	-225
103	20230530	4920	4710	4995	4700	2772395	13450321555	00	0.00	N	2	270
104	20230522	4650	4250	4745	3990	3600595	15799079925	00	0.00	N	2	375
105	20230515	4275	4850	4905	3910	4314105	18502203015	00	0.00	N	5	-480
106	20230508	4755	5060	5100	4100	4355446	20560232540	00	0.00	N	5	-225
107	20230502	4980	4675	5350	4675	5366386	27058792755	00	0.00	N	2	480
108	20230424	4500	5150	5240	4340	3793391	17690719380	00	0.00	N	5	-550
109	20230417	5050	5700	5950	4680	7024830	38209038335	00	0.00	N	5	-610
110	20230410	5660	5530	5800	4570	7993128	42809750365	00	0.00	N	2	590
111	20230403	5070	3640	5200	3640	12738170	57796890700	00	0.00	N	2	1450
112	20230327	3620	2125	4025	2070	27354659	82578144275	00	0.00	N	2	1610
113	20230320	2010	1850	2015	1342	11752704	21066388508	00	0.00	N	2	130
114	20230313	1880	1866	1935	1730	2113139	3892463483	00	0.00	N	2	19
115	20230306	1861	1790	1916	1705	2888907	5231333480	00	0.00	N	2	81
116	20230227	1780	1762	1945	1705	2961616	5463351936	00	0.00	N	5	-7
117	20230220	1787	1856	1892	1660	3070612	5454866940	00	0.00	N	5	-101
118	20230213	1888	1993	2170	1760	11983844	23718266374	00	0.00	N	5	-88
119	20230206	1976	1573	2035	1543	18361536	34421758920	00	0.00	N	2	421
120	20230130	1555	1495	1599	1365	4284811	6369505953	00	0.00	N	2	115
121	20230125	1440	1590	1598	1350	2872584	4269128825	00	0.00	N	5	-125
122	20230116	1565	1380	1565	1330	4725329	6778075295	00	0.00	N	2	185
123	20230109	1380	1340	1650	1315	14544904	21132731640	00	0.00	N	2	70
124	20230102	1310	1320	1465	1240	5836100	7895716710	00	0.00	N	5	-10
125	20221226	1320	1480	1515	1310	6570668	9164032310	00	0.00	N	5	-100
126	20221219	1420	1515	1625	1355	15311245	22482070395	00	0.00	N	5	-120
127	20221212	1540	1200	1695	1005	115104863	163493465565	00	0.00	N	2	615
128	20221205	925	631	925	600	31168583	23504744728	00	0.00	N	2	302
129	20221128	623	566	730	557	52141737	34567291042	00	0.00	N	2	43
130	20221121	580	710	854	580	27850485	19225808091	00	0.00	N	5	-14
131	20221114	594	473	594	450	10712933	5842148207	00	0.00	N	2	121
132	20221107	473	541	560	472	1997316	1011825668	00	0.00	N	5	-52
133	20221031	525	490	544	475	1487120	760321874	00	0.00	N	2	35
134	20221024	490	437	520	433	1346674	631557541	00	0.00	N	2	51
135	20221017	439	446	466	410	1061393	471442901	00	0.00	N	5	-7
136	20221011	446	507	507	421	3909738	1784386569	00	0.00	N	5	-79
137	20221004	525	446	613	392	15529409	8513872005	00	0.00	N	2	92
138	20220926	433	430	470	408	1162328	499495738	00	0.00	N	5	-12
139	20220919	445	532	533	433	1135186	528404859	00	0.00	N	5	-87
140	20220913	532	588	588	523	294545	161540610	00	0.00	N	5	-39
141	20220905	571	595	605	551	274739	157682782	00	0.00	N	5	-24
142	20220829	595	669	675	590	692092	435367527	00	0.00	N	5	-93
143	20220822	688	676	697	658	272626	184391378	00	0.00	N	2	12
144	20220816	676	699	710	664	396189	273477757	00	0.00	N	5	-32
145	20220808	708	711	713	662	434362	299346600	00	0.00	N	5	-4
146	20220801	712	715	730	698	400024	283745032	00	0.00	N	5	-9
147	20220725	721	727	732	710	439419	316083984	00	0.00	N	5	-6
148	20220718	727	671	818	666	3775391	2812272523	00	0.00	N	2	56
149	20220711	671	719	733	663	448234	308304392	00	0.00	N	5	-41
150	20220704	712	676	729	650	506008	355742717	00	0.00	N	2	36
151	20220627	676	661	741	651	1008169	706278733	00	0.00	N	2	17
152	20220620	659	759	765	615	1239858	869530150	00	0.00	N	5	-110
153	20220613	769	854	855	755	1316269	1029992595	00	0.00	N	5	-85
154	20220607	854	852	889	840	805345	691393300	00	0.00	N	2	2
155	20220530	852	813	969	796	2362325	2034995921	00	0.00	N	2	49
156	20220523	803	839	850	800	882901	718402653	00	0.00	N	5	-30
157	20220516	833	928	929	780	2257020	1931454246	00	0.00	N	5	-87
158	20220509	920	980	1270	910	16729576	18767950381	00	0.00	N	5	-60
159	20220502	980	980	980	980	0	0	00	0.00	N	3	0
160	20220425	980	980	980	980	0	0	00	0.00	N	3	0
161	20220418	980	980	980	980	0	0	00	0.00	N	3	0
162	20220411	980	1116	1116	964	2990418	3070044602	00	0.00	N	5	-136
163	20220404	1116	1221	1265	1110	3427712	4054787434	00	0.00	N	5	-102
164	20220328	1218	1215	1414	1175	6076091	7646717178	00	0.00	N	2	3
165	20220321	1215	1361	1395	1200	7526537	9687966398	00	0.00	N	5	-146
166	20220314	1361	1162	1897	1088	50550593	80859553318	00	0.00	N	2	205
167	20220307	1156	1218	1218	1097	2403860	2764350490	00	0.00	N	5	-62
168	20220228	1218	1302	1318	1209	2483419	3144423738	00	0.00	N	5	-81
169	20220221	1299	1432	1532	1280	3529945	4858114564	00	0.00	N	5	-139
170	20220214	1438	1544	1572	1259	5215557	7556994127	00	0.00	N	5	-121
171	20220207	1559	1742	1755	1544	3683644	5982139326	00	0.00	N	5	-180
172	20220203	1739	1919	1919	1687	4207224	7461596402	00	0.00	N	2	192
173	20220124	1547	1839	1854	1473	7792834	12601095601	00	0.00	N	5	-319
174	20220117	1866	2242	2248	1835	7527875	15198816717	00	0.00	N	5	-385
175	20220110	2251	2626	2651	2056	15044501	34887958538	00	0.00	N	5	-378
176	20220103	2629	4434	4450	2564	34016028	99398095795	00	0.00	N	5	-1821
177	20211227	4450	4853	4853	4202	4602594	20465598100	00	0.00	N	5	-418
178	20211220	4868	4465	5396	4357	4399300	21771245935	00	0.00	N	2	294
179	20211213	4574	5086	5101	4264	1993608	9303466765	00	0.00	N	5	-450
180	20211206	5024	4993	5241	4620	1470261	7219690585	00	0.00	N	2	124
181	20211129	4900	5117	5272	4558	1465269	7091258295	00	0.00	N	5	-372
182	20211122	5272	5721	5799	4868	2219727	11830760395	00	0.00	N	5	-356
183	20211115	5628	5365	5923	4900	6323686	35886629220	00	0.00	N	2	170
184	20211108	5458	5659	6047	5210	3201485	18116609215	00	0.00	N	5	-170
185	20211101	5628	4868	5783	4713	6338646	34349079670	00	0.00	N	2	760
186	20211025	4868	4931	5039	4512	1747982	8443467305	00	0.00	N	5	-78
187	20211018	4946	4341	5473	4031	4152725	20126067475	00	0.00	N	2	543
188	20211012	4403	4357	4791	3799	2416354	10754457320	00	0.00	N	5	-47
189	20211005	4450	5070	5070	4186	828613	3776792635	00	0.00	N	5	-667
190	20210927	5117	5458	5535	4915	1779148	9436062275	00	0.00	N	5	-387
191	20210923	5504	5024	5613	4729	1223200	6493347045	00	0.00	N	2	465
192	20210913	5039	5008	5473	4884	2770089	14182761880	00	0.00	N	2	186
193	20210906	4853	4946	5148	4667	1367908	6732157525	00	0.00	N	5	-202
194	20210830	5055	4031	5101	3768	2889316	13022334920	00	0.00	N	2	977
195	20210823	4078	3519	4279	3473	1452765	5679374265	00	0.00	N	2	543
196	20210817	3535	4233	4248	3349	1363962	5145161385	00	0.00	N	5	-698
197	20210809	4233	4729	4744	4062	923384	4042221015	00	0.00	N	5	-573
198	20210802	4806	4124	5272	4047	6310751	30786867380	00	0.00	N	2	666
199	20210726	4140	4837	4884	4093	1285908	5587484855	00	0.00	N	5	-744
200	20210719	4884	5024	5334	4636	1053601	5127814965	00	0.00	N	5	-155
201	20210712	5039	5349	5349	4977	669899	3440408275	00	0.00	N	5	-310