KissMeData/206560/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	7170	6870	7250	6790	327683	2316153260	00	0.00	N	2	450
3	20250428	6720	6550	6840	6500	395671	2658744750	00	0.00	N	2	170
4	20250421	6550	6580	7050	6250	945812	6261459375	00	0.00	N	2	100
5	20250414	6450	6090	6760	6010	624179	3967085145	00	0.00	N	2	440
6	20250407	6010	5700	6150	5310	566340	3231354340	00	0.00	N	2	40
7	20250331	5970	5950	6170	5550	347305	2034329285	00	0.00	N	2	10
8	20250324	5960	6460	6520	5960	489194	3052338700	00	0.00	N	5	-530
9	20250317	6490	6530	6530	6050	743758	4705187275	00	0.00	N	5	-10
10	20250310	6500	7140	7600	6430	1620984	11276092210	00	0.00	N	5	-830
11	20250304	7330	7480	8100	6840	5083784	37993937425	00	0.00	N	2	80
12	20250224	7250	7800	8030	7100	2547014	19216353670	00	0.00	N	5	-580
13	20250217	7830	7780	8460	7660	3291972	26320668150	00	0.00	N	2	60
14	20250210	7770	7750	7830	7510	1009720	7748231810	00	0.00	N	2	40
15	20250203	7730	7090	7840	6940	1411972	10491023890	00	0.00	N	2	540
16	20250131	7190	7100	7310	6900	232500	1660440050	00	0.00	N	2	80
17	20250120	7110	7500	7500	7050	874799	6314023450	00	0.00	N	5	-330
18	20250113	7440	7230	7590	7190	1383815	10203869330	00	0.00	N	2	180
19	20250106	7260	7200	7420	6600	3807329	26816817610	00	0.00	N	2	130
20	20241230	7130	8180	8380	7050	4714935	35632958710	00	0.00	N	5	-750
21	20241223	7880	9850	11150	7360	21719106	212195916890	00	0.00	N	5	-1110
22	20241216	8990	9420	10460	8600	7777697	76437966240	00	0.00	N	5	-70
23	20241209	9060	6300	9060	5900	3657417	27577047640	00	0.00	N	2	2620
24	20241202	6440	8610	8900	6360	2123303	15965418290	00	0.00	N	5	-2160
25	20241125	8600	7830	8680	7830	1276946	10710986690	00	0.00	N	2	740
26	20241118	7860	7820	8260	7720	783434	6269067960	00	0.00	N	2	50
27	20241111	7810	8040	8110	7250	1011158	7688443510	00	0.00	N	5	-290
28	20241104	8100	7300	9170	7250	5045920	41973497500	00	0.00	N	2	730
29	20241028	7370	8050	8050	7370	753448	5757376390	00	0.00	N	5	-770
30	20241021	8140	7610	8140	7520	982101	7728620680	00	0.00	N	2	600
31	20241014	7540	7550	7770	7210	683769	5147241020	00	0.00	N	5	-60
32	20241007	7600	7720	7870	7520	647512	4979161300	00	0.00	N	5	-140
33	20240930	7740	7460	7890	7370	1322796	10105876100	00	0.00	N	2	190
34	20240923	7550	6970	8240	6770	5118016	39765624190	00	0.00	N	2	660
35	20240919	6890	6610	7010	6480	605377	4145416980	00	0.00	N	2	210
36	20240909	6680	6410	6810	6230	1279675	8362839580	00	0.00	N	2	100
37	20240902	6580	6110	7350	5850	5911272	40293601380	00	0.00	N	2	480
38	20240826	6100	6560	6880	5940	569551	3587901280	00	0.00	N	5	-450
39	20240819	6550	5510	7230	5480	3326404	22313971960	00	0.00	N	2	1000
40	20240812	5550	5280	5570	5280	144164	787468410	00	0.00	N	2	190
41	20240805	5360	5950	5990	4870	907258	4810024680	00	0.00	N	5	-660
42	20240729	6020	6180	6250	5920	346190	2106638940	00	0.00	N	5	-160
43	20240722	6180	6150	6290	5850	353107	2137668310	00	0.00	N	2	20
44	20240715	6160	6310	6890	6150	1168069	7588480700	00	0.00	N	5	-40
45	20240708	6200	5670	7070	5580	3072062	20263316160	00	0.00	N	2	540
46	20240701	5660	5870	5960	5650	267646	1543936900	00	0.00	N	5	-210
47	20240624	5870	6040	6070	5800	224151	1328243540	00	0.00	N	5	-140
48	20240617	6010	6310	6400	5980	403220	2463338180	00	0.00	N	5	-290
49	20240610	6300	6680	6830	6250	604267	3950461410	00	0.00	N	5	-380
50	20240603	6680	6550	6950	6550	196578	1319832430	00	0.00	N	2	130
51	20240527	6550	6900	6980	6510	260592	1760723120	00	0.00	N	5	-390
52	20240520	6940	7260	7330	6860	233557	1641393880	00	0.00	N	5	-280
53	20240513	7220	7130	7430	7050	298882	2165753560	00	0.00	N	2	60
54	20240507	7160	7160	7260	7040	159350	1140729450	00	0.00	N	2	20
55	20240429	7140	6930	7190	6930	188655	1334098970	00	0.00	N	2	210
56	20240422	6930	7050	7210	6880	267713	1881812480	00	0.00	N	5	-70
57	20240415	7000	7550	7600	6830	373656	2676766820	00	0.00	N	5	-680
58	20240408	7680	7850	8030	7510	484809	3768620860	00	0.00	N	5	-230
59	20240401	7910	7840	8200	7740	380451	3023226750	00	0.00	N	2	130
60	20240325	7780	7770	8030	7680	275815	2156697860	00	0.00	N	2	10
61	20240318	7770	8030	8100	7650	284184	2224096750	00	0.00	N	5	-260
62	20240311	8030	7550	8390	7500	407066	3269910430	00	0.00	N	2	480
63	20240304	7550	8090	8170	7480	490513	3801020200	00	0.00	N	5	-520
64	20240226	8070	8260	8480	8000	342359	2795318740	00	0.00	N	5	-110
65	20240219	8180	8300	8670	8180	550420	4610724740	00	0.00	N	5	-120
66	20240213	8300	8170	8510	8090	312183	2592164450	00	0.00	N	2	190
67	20240205	8110	8400	8490	7920	350339	2840001880	00	0.00	N	5	-220
68	20240129	8330	9680	9680	7900	923338	7961691760	00	0.00	N	5	-1070
69	20240122	9400	9620	9750	8960	1046677	9823376270	00	0.00	N	5	-40
70	20240115	9440	9120	9630	8760	1197133	11047112660	00	0.00	N	2	120
71	20240108	9320	9220	10620	9090	5228532	52244560690	00	0.00	N	2	110
72	20240102	9210	8910	9370	8500	1182080	10754586040	00	0.00	N	2	370
73	20231226	8840	8280	8880	8170	653820	5589634720	00	0.00	N	2	480
74	20231218	8360	8630	9020	8340	1495981	13066738660	00	0.00	N	5	-320
75	20231211	8680	8600	9790	8060	5742209	51729500550	00	0.00	N	2	460
76	20231204	8220	7160	8600	7050	2366735	19038083580	00	0.00	N	2	990
77	20231127	7230	7500	7580	7140	263328	1921618890	00	0.00	N	5	-270
78	20231120	7500	7480	7930	7230	823697	6310649790	00	0.00	N	2	340
79	20231113	7160	7040	7750	6920	633556	4645733420	00	0.00	N	2	270
80	20231106	6890	6910	7730	6770	931852	6748369000	00	0.00	N	2	60
81	20231030	6830	6240	6870	6220	268891	1766166150	00	0.00	N	2	480
82	20231023	6350	6630	6890	6240	349642	2263079690	00	0.00	N	5	-280
83	20231016	6630	7120	7330	6610	303082	2078158440	00	0.00	N	5	-560
84	20231010	7190	7020	7440	6630	298874	2107611130	00	0.00	N	2	170
85	20231004	7020	7040	7630	6450	470399	3323822080	00	0.00	N	5	-160
86	20230925	7180	7950	7950	6910	247480	1820036080	00	0.00	N	5	-690
87	20230918	7870	8400	8450	7750	359283	2891392590	00	0.00	N	5	-530
88	20230911	8400	8160	8830	8060	847035	7194779700	00	0.00	N	2	170
89	20230904	8230	8420	8880	8110	372455	3144720730	00	0.00	N	5	-190
90	20230828	8420	8240	9100	8100	526966	4525131930	00	0.00	N	2	220
91	20230821	8200	7870	8280	7870	275764	2227508210	00	0.00	N	2	210
92	20230814	7990	8850	9050	7830	359997	3004254120	00	0.00	N	5	-910
93	20230807	8900	8790	9090	8470	619223	5429107480	00	0.00	N	2	80
94	20230731	8820	8900	9330	8650	581466	5236582270	00	0.00	N	5	-80
95	20230724	8900	9760	9770	8290	1089291	9641575670	00	0.00	N	5	-860
96	20230717	9760	10330	10550	9680	622058	6273077920	00	0.00	N	5	-570
97	20230710	10330	9810	10850	9500	1394700	14443438900	00	0.00	N	2	510
98	20230703	9820	10120	10320	9800	482875	4827773940	00	0.00	N	5	-300
99	20230626	10120	10600	10630	10000	450664	4610596440	00	0.00	N	5	-520
100	20230619	10640	10950	11350	10570	1107917	12212355710	00	0.00	N	5	-100
101	20230612	10740	11100	11410	10550	1243696	13697021100	00	0.00	N	5	-170
102	20230605	10910	10020	11570	10020	3434255	37851453870	00	0.00	N	2	900
103	20230530	10010	9820	10810	9820	871213	8910478230	00	0.00	N	2	200
104	20230522	9810	10170	10260	9800	492867	4939449070	00	0.00	N	5	-370
105	20230515	10180	9980	10450	9800	428621	4335076460	00	0.00	N	2	120
106	20230508	10060	10600	10770	9850	627431	6456431170	00	0.00	N	5	-520
107	20230502	10580	10900	11240	10560	412885	4503921440	00	0.00	N	5	-180
108	20230424	10760	10790	11370	10500	991357	10859825480	00	0.00	N	5	-20
109	20230417	10780	11090	11370	10750	1228346	13600825280	00	0.00	N	5	-300
110	20230410	11080	10740	11320	10220	1117832	11878222600	00	0.00	N	2	280
111	20230403	10800	11530	11530	10700	1252060	13787620290	00	0.00	N	5	-770
112	20230327	11570	11670	12070	11250	1232675	14384308770	00	0.00	N	2	20
113	20230320	11550	10610	11630	10610	828277	9268688090	00	0.00	N	2	800
114	20230313	10750	11000	11100	10120	830765	8886647560	00	0.00	N	5	-450
115	20230306	11200	12500	12580	11100	892938	10538418330	00	0.00	N	5	-1250
116	20230227	12450	12900	13110	12390	762758	9667489930	00	0.00	N	5	-250
117	20230220	12700	12470	13060	12280	846878	10762381730	00	0.00	N	2	210
118	20230213	12490	13390	13610	12240	1521439	19697719440	00	0.00	N	5	-780
119	20230206	13270	14300	14440	13230	1789850	24936380610	00	0.00	N	5	-1070
120	20230130	14340	13410	14910	12880	4313586	60608278320	00	0.00	N	2	1090
121	20230125	13250	14400	14440	13160	1735707	23717451460	00	0.00	N	5	-650
122	20230116	13900	13200	14600	13050	3974798	54586202550	00	0.00	N	2	800
123	20230109	13100	12500	13150	12450	1626713	20826248550	00	0.00	N	2	750
124	20230102	12350	13000	13250	11950	1896096	23925691650	00	0.00	N	5	-350
125	20221226	12700	12000	13300	11650	1585401	19942593000	00	0.00	N	2	700
126	20221219	12000	13550	14250	11900	2472498	31987918700	00	0.00	N	5	-1550
127	20221212	13550	15550	15600	12750	4874252	68285033800	00	0.00	N	5	-1950
128	20221205	15500	15050	16450	13900	12300956	189382867500	00	0.00	N	2	500
129	20221128	15000	12950	15600	12800	10545149	149679028000	00	0.00	N	2	2100
130	20221121	12900	10500	13600	10000	9131239	111618060700	00	0.00	N	2	2450
131	20221114	10450	10700	11000	10400	1364941	14566814050	00	0.00	N	5	-100
132	20221107	10550	9870	10950	9860	1940386	20035813280	00	0.00	N	2	720
133	20221031	9830	9280	10100	9170	1433402	13879988850	00	0.00	N	2	680
134	20221024	9150	9490	9620	9110	524520	4919440610	00	0.00	N	5	-60
135	20221017	9210	9390	10750	9020	2178874	21887302630	00	0.00	N	5	-360
136	20221011	9570	9800	9820	8880	992711	9290287740	00	0.00	N	5	-530
137	20221004	10100	10550	10950	10000	757305	7867984450	00	0.00	N	5	-150
138	20220926	10250	11950	12150	10000	1509334	16373017300	00	0.00	N	5	-1700
139	20220919	11950	13200	13350	11950	918748	11545646050	00	0.00	N	5	-1250
140	20220913	13200	13950	14050	13000	798301	10821517450	00	0.00	N	5	-300
141	20220905	13500	13050	13950	12850	900370	12083204600	00	0.00	N	2	300
142	20220829	13200	13050	13950	13050	879351	11853076000	00	0.00	N	5	-700
143	20220822	13900	14500	14700	13550	1034709	14599210850	00	0.00	N	5	-1050
144	20220816	14950	16000	16450	14800	937832	14611112400	00	0.00	N	5	-1050
145	20220808	16000	15950	17250	15550	1937961	31926308500	00	0.00	N	3	0
146	20220801	16000	15700	16900	15550	2541059	41304269100	00	0.00	N	2	500
147	20220725	15500	16500	16500	15300	1581386	24890647900	00	0.00	N	5	-1150
148	20220718	16650	15300	17600	14850	7367566	122101246000	00	0.00	N	2	1700
149	20220711	14950	14300	15500	13850	4523373	67003349150	00	0.00	N	2	800
150	20220704	14150	12300	15350	11750	5404319	76434924200	00	0.00	N	2	1850
151	20220627	12300	12900	13500	12150	1223138	15663664300	00	0.00	N	5	-250
152	20220620	12550	13950	13950	11500	1541910	19437416800	00	0.00	N	5	-1200
153	20220613	13750	16200	16250	13200	1913560	28084357400	00	0.00	N	5	-2500
154	20220607	16250	17050	17250	15950	1307366	21812036150	00	0.00	N	5	-1150
155	20220530	17400	17550	18250	17200	1695372	29966681550	00	0.00	N	2	250
156	20220523	17150	17000	18300	16450	6467583	112838583850	00	0.00	N	5	-50
157	20220516	17200	15000	18300	14250	8130823	136977346150	00	0.00	N	2	2400
158	20220509	14800	16550	16550	14600	1603904	24707461300	00	0.00	N	5	-2050
159	20220502	16850	17250	18100	16700	1173507	20342525900	00	0.00	N	5	-850
160	20220425	17700	18200	19050	17350	1484224	26777045050	00	0.00	N	5	-1150
161	20220418	18850	20100	20150	18750	1356170	26445207300	00	0.00	N	5	-1200
162	20220411	20050	22050	22150	19750	1719110	35752557250	00	0.00	N	5	-2100
163	20220404	22150	23850	24650	21850	2020667	47052323850	00	0.00	N	5	-1550
164	20220328	23700	24400	24500	23250	2298684	54787839450	00	0.00	N	5	-600
165	20220321	24300	24450	25850	23100	4643475	113582305800	00	0.00	N	2	200
166	20220314	24100	21350	24700	20050	10345372	241564321650	00	0.00	N	2	2850
167	20220307	21250	20050	21500	19800	1849099	38204976400	00	0.00	N	2	700
168	20220228	20550	19250	21050	19000	1972438	40086737450	00	0.00	N	2	1250
169	20220221	19300	19450	20200	18600	2146515	41507568850	00	0.00	N	5	-600
170	20220214	19900	19850	20450	18700	3061664	59996703700	00	0.00	N	5	-550
171	20220207	20450	21950	23600	20450	5250244	114985833450	00	0.00	N	5	-1250
172	20220203	21700	21550	21750	20300	1220346	25905027200	00	0.00	N	2	800
173	20220124	20900	24650	24650	19600	4372592	94671047800	00	0.00	N	5	-4100
174	20220117	25000	24600	25800	23400	3941718	96848815750	00	0.00	N	2	400
175	20220110	24600	26750	27350	23950	3512642	89228216200	00	0.00	N	5	-2000
176	20220103	26600	29950	31600	26000	6276863	183342414350	00	0.00	N	5	-3000
177	20211227	29600	30550	30650	28550	5012513	148062044050	00	0.00	N	5	-2000
178	20211220	31600	30150	32150	28500	10280584	313858934850	00	0.00	N	2	1850
179	20211213	29750	31450	31950	28900	7848082	239434485250	00	0.00	N	5	-950
180	20211206	30700	38100	38600	30300	11483066	375813479000	00	0.00	N	5	-8550
181	20211129	39250	35300	39500	34550	8095721	307027964400	00	0.00	N	2	2050
182	20211122	37200	46700	47550	33850	18698386	719651252550	00	0.00	N	5	-6250
183	20211115	43450	32300	53000	32050	46321808	1929418002100	00	0.00	N	2	11150
184	20211108	32300	23350	37200	23050	34901313	1021614319300	00	0.00	N	2	8850
185	20211101	23450	24000	26000	22250	20154122	493375920700	00	0.00	N	5	-700
186	20211025	24150	21250	25050	19750	42287149	973578259000	00	0.00	N	2	2850
187	20211018	21300	18050	21850	17850	47985612	957593165800	00	0.00	N	2	3250
188	20211012	18050	18600	18950	16600	28922368	514965455950	00	0.00	N	5	-950
189	20211005	19000	16550	20300	15000	82065919	1460165714400	00	0.00	N	2	2700
190	20210927	16300	13700	17350	12950	40894634	640391536700	00	0.00	N	2	2650
191	20210923	13650	13750	14200	13300	6772230	92850639650	00	0.00	N	2	600
192	20210913	13050	12500	14100	12500	8423047	111929474950	00	0.00	N	2	350
193	20210906	12700	13850	13900	12200	5405656	71285127450	00	0.00	N	5	-1150
194	20210830	13850	13200	14450	12700	16446706	226999599400	00	0.00	N	2	1150
195	20210823	12700	12000	13300	11600	11561613	146003966800	00	0.00	N	2	1150
196	20210817	11550	13450	13550	11300	9954928	124966037600	00	0.00	N	5	-1750
197	20210809	13300	14800	15350	12950	16300814	226322894200	00	0.00	N	5	-1750
198	20210802	15050	11600	15600	10500	65398629	888638880050	00	0.00	N	2	3600
199	20210726	11450	12800	13550	11250	15117539	186955276350	00	0.00	N	5	-850
200	20210719	12300	9530	13200	9250	63303033	732272901800	00	0.00	N	2	2760
201	20210712	9540	8640	9920	8630	12800487	120535989860	00	0.00	N	2	880