KissMeData/042940/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	46750	28400	56000	28300	15048965	645834379900	00	0.00	N	2	20500
3	20250428	26250	26400	31000	22600	12887047	350173566725	00	0.00	N	2	1100
4	20250421	25150	34050	38800	24450	24030667	758817991600	00	0.00	N	5	-12900
5	20250414	38050	22500	56400	22300	24525718	942236460465	00	0.00	N	2	18260
6	20250407	19790	9020	19790	9020	3205820	52446237230	00	0.00	N	2	12850
7	20250331	6940	3500	6940	3020	584770	3428873875	00	0.00	N	2	3440
8	20250324	3500	3720	4000	3400	31066	111550095	00	0.00	N	5	-250
9	20250317	3750	3860	3960	3500	47171	178370160	00	0.00	N	5	-110
10	20250310	3860	3965	3995	3835	20613	80275506	00	0.00	N	5	-145
11	20250304	4005	4000	4150	3860	18705	74757590	00	0.00	N	5	-15
12	20250224	4020	4175	4265	3975	35132	143093915	00	0.00	N	5	-135
13	20250217	4155	4080	4345	3700	70924	281533785	00	0.00	N	2	70
14	20250210	4085	4300	4425	4065	47117	197553955	00	0.00	N	5	-275
15	20250203	4360	4390	4655	4320	22432	99219735	00	0.00	N	5	-155
16	20250131	4515	4515	4735	4515	2676	12302365	00	0.00	N	3	0
17	20250120	4515	4820	4990	4420	28168	130729950	00	0.00	N	5	-300
18	20250113	4815	4810	5060	4750	22131	107516005	00	0.00	N	2	5
19	20250106	4810	4795	4940	4740	19085	92113795	00	0.00	N	2	35
20	20241230	4775	4665	4955	4665	12915	61425500	00	0.00	N	2	110
21	20241223	4665	4940	4980	4520	32402	154238350	00	0.00	N	5	-275
22	20241216	4940	5090	5330	4885	45579	233368495	00	0.00	N	5	-150
23	20241209	5090	4965	5410	4805	63649	325901500	00	0.00	N	5	-80
24	20241202	5170	5830	5870	5000	82552	446546510	00	0.00	N	5	-690
25	20241125	5860	5400	7460	5400	319287	2006544480	00	0.00	N	2	460
26	20241118	5400	5910	6120	5400	39059	218167410	00	0.00	N	5	-560
27	20241111	5960	5860	6340	5440	191171	1138947670	00	0.00	N	2	100
28	20241104	5860	6000	6090	5770	22642	133587380	00	0.00	N	5	-140
29	20241028	6000	5810	6140	5770	29855	177696280	00	0.00	N	2	190
30	20241021	5810	5550	6770	5550	224906	1395253620	00	0.00	N	2	110
31	20241014	5700	6769	6980	5610	117806	742988320	00	0.00	N	5	-1069
32	20241007	6769	6769	6769	6769	0	0	00	0.00	N	3	0
33	20240930	6769	6769	6769	6769	0	0	00	0.00	N	3	0
34	20240923	6769	7003	7269	6489	68646	459406835	00	0.00	N	5	-281
35	20240919	7050	7191	7331	6863	25373	177327890	00	0.00	N	5	-203
36	20240909	7253	7019	7393	6551	80494	551869445	00	0.00	N	2	94
37	20240902	7159	8080	8127	7128	38335	283538085	00	0.00	N	5	-281
38	20240826	7440	7877	7971	7237	33446	249892975	00	0.00	N	5	-219
39	20240819	7659	9593	9593	7518	150967	1253680130	00	0.00	N	5	-1684
40	20240812	9343	8938	10498	8641	851886	7930414955	00	0.00	N	5	-63
41	20240805	9406	10139	10139	6863	1116719	9425278430	00	0.00	N	5	-826
42	20240729	10232	10326	10544	9936	36246	369443145	00	0.00	N	5	-94
43	20240722	10326	9655	11964	9406	167673	1828578735	00	0.00	N	2	671
44	20240715	9655	9765	9952	9297	24727	236402415	00	0.00	N	5	-110
45	20240708	9765	10030	10295	9609	27162	268961370	00	0.00	N	5	-187
46	20240701	9952	10841	10841	9531	43209	442045525	00	0.00	N	5	-889
47	20240624	10841	11512	11652	10607	28752	319681390	00	0.00	N	5	-671
48	20240617	11512	11948	12214	11512	30642	358308810	00	0.00	N	5	-436
49	20240610	11948	12416	13056	11621	50897	616048755	00	0.00	N	5	-468
50	20240603	12416	13103	13181	12401	44357	568428905	00	0.00	N	5	-687
51	20240527	13103	11402	13695	11324	150259	1860386740	00	0.00	N	2	1701
52	20240520	11402	13633	13633	10981	158485	1894557535	00	0.00	N	5	-2231
53	20240513	13633	13633	13633	13633	0	0	00	0.00	N	3	0
54	20240507	13633	13633	13633	13633	0	0	00	0.00	N	3	0
55	20240429	13633	13072	13633	12947	25016	330402271	00	0.00	N	2	561
56	20240422	13072	12416	13758	12292	109448	1429760076	00	0.00	N	2	624
57	20240415	12448	12916	12947	12323	62596	785209502	00	0.00	N	5	-468
58	20240408	12916	12666	14975	12323	214187	2878105161	00	0.00	N	2	344
59	20240401	12572	13352	13695	12416	118048	1520949783	00	0.00	N	5	-780
60	20240325	13352	14257	15224	13103	191501	2731625934	00	0.00	N	5	-967
61	20240318	14319	16379	17096	13290	541644	8058336225	00	0.00	N	5	-2060
62	20240311	16379	11699	18500	11200	1097161	18323223409	00	0.00	N	2	4680
63	20240304	11699	12011	12947	11574	52191	633783078	00	0.00	N	5	-312
64	20240226	12011	12448	12791	11855	36681	447906127	00	0.00	N	5	-437
65	20240219	12448	12510	13134	12323	39456	504393610	00	0.00	N	5	-249
66	20240213	12697	11855	13196	11855	67328	858897259	00	0.00	N	2	873
67	20240205	11824	12011	12448	11543	28274	333554088	00	0.00	N	5	-187
68	20240129	12011	11917	12198	11324	33878	400388211	00	0.00	N	2	125
69	20240122	11886	12323	12448	11605	32810	393209698	00	0.00	N	5	-437
70	20240115	12323	12884	13103	12167	34578	434190270	00	0.00	N	5	-561
71	20240108	12884	12760	13134	12479	37017	472111793	00	0.00	N	2	124
72	20240102	12760	12416	13321	12416	39303	503814675	00	0.00	N	2	344
73	20231226	12416	12229	12697	11855	32437	393683298	00	0.00	N	2	187
74	20231218	12229	12416	13477	11730	77803	965145906	00	0.00	N	5	-156
75	20231211	12385	13196	13539	11917	69204	881872639	00	0.00	N	5	-811
76	20231204	13196	13259	13321	12853	52359	684431652	00	0.00	N	5	-188
77	20231127	13384	14475	15131	13134	81826	1131909597	00	0.00	N	5	-1091
78	20231120	14475	14039	15474	13883	73205	1079232811	00	0.00	N	2	436
79	20231113	14039	15037	15692	14039	96736	1439139492	00	0.00	N	5	-998
80	20231106	15037	15567	15973	14881	46794	723836833	00	0.00	N	5	-437
81	20231030	15474	14382	15474	13883	48751	725251458	00	0.00	N	2	1092
82	20231023	14382	13571	14850	13477	49876	705378207	00	0.00	N	2	624
83	20231016	13758	14101	14912	13072	69904	976489781	00	0.00	N	5	-749
84	20231010	14507	15505	15505	13103	127997	1805973538	00	0.00	N	5	-717
85	20231004	15224	15692	15692	15006	31780	486474720	00	0.00	N	5	-468
86	20230925	15692	15879	16223	15037	45608	704978081	00	0.00	N	5	-63
87	20230918	15755	17283	17408	15599	72951	1205345533	00	0.00	N	5	-1497
88	20230911	17252	18375	18625	16566	78261	1352123726	00	0.00	N	5	-1030
89	20230904	18282	17190	19030	17127	237887	4366143408	00	0.00	N	2	1030
90	20230828	17252	16223	18001	15942	143078	2435297928	00	0.00	N	2	1029
91	20230821	16223	16940	17190	15786	142481	2317886721	00	0.00	N	5	-717
92	20230814	16940	15037	21152	14569	1273147	23841008053	00	0.00	N	2	1903
93	20230807	15037	15162	15755	14725	67696	1026310409	00	0.00	N	5	-250
94	20230731	15287	15755	16035	15131	80043	1243217301	00	0.00	N	5	-374
95	20230724	15661	16691	16878	15162	149698	2367863774	00	0.00	N	5	-1030
96	20230717	16691	17002	19093	16566	395640	7025293779	00	0.00	N	5	-311
97	20230710	17002	15224	17346	15006	127669	2064921247	00	0.00	N	2	1715
98	20230703	15287	16659	16847	15162	92919	1482089269	00	0.00	N	5	-904
99	20230626	16191	16878	17096	15287	91430	1483955697	00	0.00	N	5	-780
100	20230619	16971	17907	18157	16753	48298	841642779	00	0.00	N	5	-905
101	20230612	17876	18063	18188	17127	66549	1176837090	00	0.00	N	5	-187
102	20230605	18063	18126	18625	17689	53884	979723029	00	0.00	N	5	-31
103	20230530	18094	18594	18718	17190	59299	1072293258	00	0.00	N	5	-500
104	20230522	18594	18406	19686	18094	185994	3526120573	00	0.00	N	5	-93
105	20230515	18687	16191	20590	15786	1113281	21851383047	00	0.00	N	2	2371
106	20230508	16316	16784	17377	15599	80099	1312153337	00	0.00	N	5	-593
107	20230502	16909	17502	17907	16815	53464	923994414	00	0.00	N	5	-561
108	20230424	17470	21027	21183	16909	208179	3957314396	00	0.00	N	5	-3557
109	20230417	21027	21401	24771	20216	664485	14600660369	00	0.00	N	5	-343
110	20230410	21370	16566	21651	15911	454850	8541104587	00	0.00	N	2	4617
111	20230403	16753	16940	17907	15848	342237	5774510428	00	0.00	N	5	-31
112	20230327	16784	13851	16940	13321	577729	8831420461	00	0.00	N	2	2964
113	20230320	13820	11917	15162	11605	1821589	25349809110	00	0.00	N	2	1903
114	20230313	11917	10888	12884	9328	477509	5611928156	00	0.00	N	2	686
115	20230306	11231	12416	12448	11106	112954	1312609063	00	0.00	N	5	-998
116	20230227	12229	12541	12822	12073	67233	837626645	00	0.00	N	5	-343
117	20230220	12572	13883	14101	12448	100068	1313375962	00	0.00	N	5	-1311
118	20230213	13883	13758	14351	13009	139912	1915082133	00	0.00	N	2	63
119	20230206	13820	15224	15255	13727	150834	2178147894	00	0.00	N	5	-1373
120	20230130	15193	15505	15505	14819	73356	1108750712	00	0.00	N	5	-94
121	20230125	15287	15474	15848	15068	48918	756265847	00	0.00	N	5	-312
122	20230116	15599	16223	16316	15318	63428	1007660024	00	0.00	N	5	-499
123	20230109	16098	15255	17127	15255	143506	2330080821	00	0.00	N	2	843
124	20230102	15255	15630	16160	14663	95720	1449289584	00	0.00	N	5	-375
125	20221226	15630	17689	17938	15443	99884	1651401059	00	0.00	N	5	-1965
126	20221219	17595	18718	19155	17377	108761	1992539218	00	0.00	N	5	-1123
127	20221212	18718	18438	19436	18250	118905	2236094399	00	0.00	N	2	187
128	20221205	18531	19218	19374	18094	104161	1956840904	00	0.00	N	5	-718
129	20221128	19249	19717	20247	18406	204666	3989794879	00	0.00	N	5	-468
130	20221121	19717	19498	22150	18687	615902	12647863437	00	0.00	N	2	219
131	20221114	19498	19249	19998	18687	102206	1981121197	00	0.00	N	2	31
132	20221107	6240	5910	7360	5910	1616408	10854623765	00	0.00	N	2	500
133	20221031	5740	5770	6390	5500	533412	3196477941	00	0.00	N	5	-10
134	20221024	5750	5980	6140	5660	220226	1290847532	00	0.00	N	5	-230
135	20221017	5980	6020	6500	5750	263174	1604659574	00	0.00	N	5	-40
136	20221011	6020	7380	7380	5760	388319	2449269446	00	0.00	N	5	-1440
137	20221004	7460	7650	8200	7070	641036	4855304216	00	0.00	N	5	-170
138	20220926	7630	6280	7740	5800	1800935	12527606775	00	0.00	N	2	1370
139	20220919	6260	8420	8420	5300	3164838	18824102963	00	0.00	N	5	-2120
140	20220913	8380	8450	8960	8370	163088	1402685317	00	0.00	N	5	-70
141	20220905	8450	8750	9230	8320	337222	2947476974	00	0.00	N	5	-250
142	20220829	8700	8870	9040	8570	279691	2453497630	00	0.00	N	5	-210
143	20220822	8910	9010	9270	8700	226323	2018189445	00	0.00	N	5	-160
144	20220816	9070	9780	9780	8780	617200	5670335031	00	0.00	N	5	-610
145	20220808	9680	10750	10850	8670	1000731	9742266783	00	0.00	N	5	-1120
146	20220801	10800	11250	11500	10650	212271	2353748755	00	0.00	N	5	-550
147	20220725	11350	10500	11650	10450	336403	3770109495	00	0.00	N	2	700
148	20220718	10650	10350	11200	10150	423032	4526238430	00	0.00	N	2	550
149	20220711	10100	9960	10300	8980	537694	5231288217	00	0.00	N	2	50
150	20220704	10050	10450	10750	9820	451648	4580450422	00	0.00	N	5	-250
151	20220627	10300	10900	11050	9990	485896	5021283599	00	0.00	N	5	-400
152	20220620	10700	12550	12550	9750	1491946	16814256435	00	0.00	N	5	-1900
153	20220613	1260	1260	1410	1075	31674451	40508105410	00	0.00	N	5	-20
154	20220607	1280	1130	1340	1125	17168943	21487289125	00	0.00	N	2	155
155	20220530	1125	1220	1220	1110	4930885	5747565900	00	0.00	N	5	-100
156	20220523	1225	1210	1245	1105	9896731	11748615490	00	0.00	N	2	25
157	20220516	1200	1415	1525	1120	16827125	21784734840	00	0.00	N	5	-215
158	20220509	1415	1520	1595	1365	17734673	26084397500	00	0.00	N	5	-90
159	20220502	1505	1560	1680	1460	26314712	41609300650	00	0.00	N	5	-35
160	20220425	1540	1060	1550	1060	28480401	38516940480	00	0.00	N	2	425
161	20220418	1115	1125	1195	1095	5873853	6740427585	00	0.00	N	3	0
162	20220411	1115	1110	1145	994	8172381	8783275388	00	0.00	N	2	5
163	20220404	1110	954	1225	945	15961120	17310966454	00	0.00	N	2	156
164	20220328	954	1005	1010	904	4456493	4217735562	00	0.00	N	5	-51
165	20220321	1005	1040	1055	944	5765445	5759719835	00	0.00	N	5	-55
166	20220314	1060	1080	1120	1035	1932601	2075548945	00	0.00	N	5	-15
167	20220307	1075	1115	1150	1010	2568104	2749484400	00	0.00	N	5	-35
168	20220228	1110	1015	1150	1010	2239209	2403625040	00	0.00	N	2	70
169	20220221	1040	1185	1185	899	11248456	11310762195	00	0.00	N	5	-155
170	20220214	1195	1285	1285	1125	2295299	2750091045	00	0.00	N	5	-105
171	20220207	1300	1310	1355	1250	3178441	4157443615	00	0.00	N	5	-10
172	20220203	1310	1295	1310	1225	1286802	1647027045	00	0.00	N	2	15
173	20220124	1295	1240	1330	1200	5261143	6745471070	00	0.00	N	2	25
174	20220117	1270	1265	1320	1185	3719457	4706898090	00	0.00	N	5	-25
175	20220110	1295	1265	1335	1215	5508415	7099994005	00	0.00	N	2	40
176	20220103	1255	1125	1270	1100	5128131	6060202705	00	0.00	N	2	130
177	20211227	1125	1090	1140	1060	1787881	1910086365	00	0.00	N	2	35
178	20211220	1090	1120	1140	1050	2579801	2799361485	00	0.00	N	5	-25
179	20211213	1115	1155	1175	1105	1585896	1806429780	00	0.00	N	5	-40
180	20211206	1155	1120	1220	1055	2520226	2884395950	00	0.00	N	2	40
181	20211129	1115	1110	1150	1015	2632682	2854930170	00	0.00	N	5	-25
182	20211122	1140	1190	1215	1120	2901389	3398253610	00	0.00	N	5	-65
183	20211115	1205	1250	1275	1155	3740069	4476599205	00	0.00	N	5	-40
184	20211108	1245	1180	1360	1165	6104934	7862232770	00	0.00	N	2	80
185	20211101	1165	1215	1225	1150	3627085	4308695365	00	0.00	N	5	-35
186	20211025	1200	1325	1325	1200	2913913	3659040475	00	0.00	N	5	-105
187	20211018	1305	1340	1340	1240	4096342	5299032135	00	0.00	N	5	-25
188	20211012	1330	1440	1460	1320	4821498	6598249080	00	0.00	N	5	-110
189	20211005	1440	1550	1610	1375	11477540	17289409170	00	0.00	N	5	-110
190	20210927	1550	1700	1840	1530	33386862	56612929790	00	0.00	N	5	-50
191	20210923	1600	1525	1670	1475	11096491	17535070365	00	0.00	N	2	85
192	20210913	1515	1640	1650	1475	9173130	14160969870	00	0.00	N	5	-110
193	20210906	1625	1750	1765	1600	8732647	14545202005	00	0.00	N	5	-125
194	20210830	1750	1735	1810	1680	9827767	17062367195	00	0.00	N	2	20
195	20210823	1730	1620	1745	1555	8952545	14741913300	00	0.00	N	2	120
196	20210817	1610	1775	1825	1575	6720455	11431210320	00	0.00	N	5	-155
197	20210809	1765	1740	1795	1650	8752833	15008779640	00	0.00	N	2	45
198	20210802	1720	1655	1820	1655	9348996	16282358275	00	0.00	N	2	50
199	20210726	1670	1700	1770	1575	8816479	14995665345	00	0.00	N	5	-30
200	20210719	1700	1565	1735	1500	6794775	11075053300	00	0.00	N	2	125
201	20210712	1575	1650	1715	1555	9373695	15455820485	00	0.00	N	5	-85