KissMeData/334970/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	3995	4055	4055	3920	167196	663845010	00	0.00	N	5	-120
3	20250428	4115	4265	4345	4065	253030	1056443292	00	0.00	N	5	-125
4	20250421	4240	4150	4350	4150	219247	935162678	00	0.00	N	2	70
5	20250414	4170	4040	4240	3980	307555	1254235828	00	0.00	N	2	155
6	20250407	4015	3950	4030	3625	745480	2829674872	00	0.00	N	2	55
7	20250331	3960	4110	4230	3865	613647	2454636700	00	0.00	N	5	-150
8	20250324	4110	3950	4195	3935	500690	2034938408	00	0.00	N	2	80
9	20250317	4030	4240	4660	3855	934535	3843449806	00	0.00	N	5	-220
10	20250310	4250	4200	4325	3910	372734	1545545789	00	0.00	N	2	55
11	20250304	4195	4115	4385	4115	304331	1281004177	00	0.00	N	5	-5
12	20250224	4200	4440	4535	4180	465251	2031928885	00	0.00	N	5	-240
13	20250217	4440	4740	4915	4380	950275	4412927680	00	0.00	N	5	-260
14	20250210	4700	4650	5070	4600	600731	2876733580	00	0.00	N	2	25
15	20250203	4675	4685	4785	4440	520664	2412868555	00	0.00	N	5	-115
16	20250131	4790	4820	4900	4680	154779	733743865	00	0.00	N	5	-55
17	20250120	4845	4885	4900	4735	354652	1703218855	00	0.00	N	5	-40
18	20250113	4885	5000	5070	4825	505139	2485601745	00	0.00	N	5	-125
19	20250106	5010	5030	5280	4975	589967	3005881575	00	0.00	N	5	-40
20	20241230	5050	4485	5200	4485	507430	2510991345	00	0.00	N	2	500
21	20241223	4550	4570	4770	4500	351855	1631906615	00	0.00	N	2	45
22	20241216	4505	5150	5370	4505	937653	4686006720	00	0.00	N	5	-555
23	20241209	5060	5020	5140	4540	1055827	5115830255	00	0.00	N	5	-100
24	20241202	5160	5400	6170	5010	1505363	8155058040	00	0.00	N	5	-170
25	20241125	5330	5210	5750	5100	717764	3882841800	00	0.00	N	2	120
26	20241118	5210	5700	5760	5190	941900	5172403900	00	0.00	N	5	-490
27	20241111	5700	6370	6440	5600	1412542	8430764060	00	0.00	N	5	-630
28	20241104	6330	6760	6900	6130	1681519	10810978920	00	0.00	N	5	-410
29	20241028	6740	7250	7830	6500	3453997	24750610230	00	0.00	N	5	-510
30	20241021	7250	7320	7630	7030	3711855	27138171410	00	0.00	N	5	-70
31	20241014	7320	6240	7670	5880	6969778	49645296890	00	0.00	N	2	1170
32	20241007	6150	6150	6560	5660	1564071	9369634480	00	0.00	N	2	90
33	20240930	6060	5810	6150	5500	968800	5717983010	00	0.00	N	2	240
34	20240923	5820	6740	7100	5760	3174168	20255437170	00	0.00	N	5	-780
35	20240919	6600	5890	6600	5830	1761278	11159655150	00	0.00	N	2	720
36	20240909	5880	5470	6280	5350	1587153	9270051850	00	0.00	N	2	340
37	20240902	5540	5960	6080	5320	1482733	8453158430	00	0.00	N	5	-480
38	20240826	6020	5800	6470	5800	2158442	13280349080	00	0.00	N	2	230
39	20240819	5790	7110	7280	5700	3283409	21137493720	00	0.00	N	5	-1350
40	20240812	7140	5780	7200	5730	3491254	22430445930	00	0.00	N	2	1410
41	20240805	5730	5050	5830	4410	2701984	14021372295	00	0.00	N	2	650
42	20240729	5080	5310	5710	5030	2862513	15613687890	00	0.00	N	5	-320
43	20240722	5400	5020	6150	4710	7756999	42776538785	00	0.00	N	2	380
44	20240715	5020	4330	5080	4175	2183174	10264667920	00	0.00	N	2	690
45	20240708	4330	4390	4435	4250	514168	2228950005	00	0.00	N	3	0
46	20240701	4330	4000	4500	3990	1184029	5106082220	00	0.00	N	2	340
47	20240624	3990	4145	4150	3960	600169	2411260720	00	0.00	N	5	-155
48	20240617	4145	4200	4215	4095	321556	1333464490	00	0.00	N	5	-55
49	20240610	4200	4480	4640	4170	823360	3663600090	00	0.00	N	5	-245
50	20240603	4445	4445	4630	4330	615887	2761708465	00	0.00	N	3	0
51	20240527	4445	4190	4820	4120	1833037	8244162490	00	0.00	N	2	365
52	20240520	4080	4260	4275	4055	486673	2026688905	00	0.00	N	5	-155
53	20240513	4235	4150	4275	4025	330325	1371903760	00	0.00	N	2	130
54	20240507	4105	4130	4190	4065	265532	1093451805	00	0.00	N	5	-25
55	20240429	4130	4130	4195	4035	267852	1106107045	00	0.00	N	5	-30
56	20240422	4160	4115	4690	4005	770698	3296827240	00	0.00	N	2	50
57	20240415	4110	4265	4265	4000	486561	1997760200	00	0.00	N	5	-215
58	20240408	4325	4455	4580	4200	512232	2232711690	00	0.00	N	5	-125
59	20240401	4450	4695	4770	4310	781723	3491239670	00	0.00	N	5	-185
60	20240325	4635	4930	5010	4500	1438986	6832810840	00	0.00	N	5	-275
61	20240318	4910	4730	5210	4660	2641271	12971962590	00	0.00	N	2	235
62	20240311	4675	4420	4880	4355	2146248	9868758100	00	0.00	N	2	155
63	20240304	4520	4460	4555	4065	1201269	5127159480	00	0.00	N	2	60
64	20240226	4460	4500	4620	4400	651084	2933444390	00	0.00	N	5	-40
65	20240219	4500	4250	4565	4240	1026272	4516422045	00	0.00	N	2	250
66	20240213	4250	4045	4320	3970	476975	1972618680	00	0.00	N	2	165
67	20240205	4085	4185	4215	3940	537539	2178438370	00	0.00	N	5	-60
68	20240129	4145	4045	4875	3955	3323548	14681090140	00	0.00	N	2	100
69	20240122	4045	4400	4500	3850	1346927	5534992870	00	0.00	N	5	-250
70	20240115	4295	4690	5550	4270	5284247	25533090990	00	0.00	N	5	-465
71	20240108	4760	4620	4950	4420	1720855	8228870365	00	0.00	N	2	100
72	20240102	4660	4400	4940	4355	1515358	7190991775	00	0.00	N	2	260
73	20231226	4400	4405	4505	4215	505198	2199499685	00	0.00	N	2	5
74	20231218	4395	4405	4495	4180	1274103	5473783845	00	0.00	N	5	-20
75	20231211	4415	4695	4870	4415	789012	3629284080	00	0.00	N	5	-255
76	20231204	4670	4625	4800	4575	457049	2124331710	00	0.00	N	2	25
77	20231127	4645	4915	4915	4600	638738	3036878325	00	0.00	N	5	-270
78	20231120	4915	4805	5220	4785	1404688	7049471395	00	0.00	N	2	135
79	20231113	4780	4895	5050	4710	501579	2422152155	00	0.00	N	5	-110
80	20231106	4890	5060	5080	4745	741736	3632087060	00	0.00	N	5	-170
81	20231030	5060	4735	5060	4650	787067	3811247435	00	0.00	N	2	325
82	20231023	4735	4670	4820	4310	659435	3096938950	00	0.00	N	2	65
83	20231016	4670	4680	4930	4600	926218	4408883490	00	0.00	N	5	-20
84	20231010	4690	4400	4710	4000	600563	2659135470	00	0.00	N	2	290
85	20231004	4400	4605	4610	4330	286217	1279186280	00	0.00	N	5	-265
86	20230925	4665	4750	5210	4575	1357105	6525059700	00	0.00	N	5	-35
87	20230918	4700	4770	4900	4590	638774	3009982265	00	0.00	N	5	-70
88	20230911	4770	4855	4980	4705	1253198	6091855105	00	0.00	N	2	25
89	20230904	4745	4735	4820	4500	725415	3365473660	00	0.00	N	2	60
90	20230828	4685	4900	5100	4650	983260	4753981795	00	0.00	N	5	-165
91	20230821	4850	4670	4940	4615	680509	3266208955	00	0.00	N	2	125
92	20230814	4725	4890	4995	4390	1091160	5143838705	00	0.00	N	5	-190
93	20230807	4915	5220	5470	4885	3550239	18356585220	00	0.00	N	5	-355
94	20230731	5270	4875	5290	4655	2868462	14314588035	00	0.00	N	2	400
95	20230724	4870	4545	4910	4385	2887385	13508547910	00	0.00	N	2	370
96	20230717	4500	4205	5540	4055	15220999	76612140710	00	0.00	N	2	270
97	20230710	4230	4265	4495	4050	904232	3848839500	00	0.00	N	5	-35
98	20230703	4265	4555	4855	4215	1585073	7176394420	00	0.00	N	5	-195
99	20230626	4460	4645	4800	4280	955061	4301245320	00	0.00	N	5	-185
100	20230619	4645	5070	5190	4560	1025514	4944334000	00	0.00	N	5	-485
101	20230612	5130	4845	5500	4805	3328423	17089109265	00	0.00	N	2	330
102	20230605	4800	4285	4800	4125	2570895	11594913675	00	0.00	N	2	640
103	20230530	4160	4280	4420	4155	604479	2580877855	00	0.00	N	5	-120
104	20230522	4280	4295	4520	4240	725042	3171185695	00	0.00	N	5	-25
105	20230515	4305	4070	4335	3925	1074683	4440940185	00	0.00	N	2	235
106	20230508	4070	4410	4410	4035	748432	3140779690	00	0.00	N	5	-270
107	20230502	4340	4400	4500	4185	642076	2768786510	00	0.00	N	5	-125
108	20230424	4465	4750	5060	4380	1852818	8509484480	00	0.00	N	5	-285
109	20230417	4750	5680	5950	4700	3553068	18781505415	00	0.00	N	5	-1000
110	20230410	5750	5420	6130	5090	5562069	31293678110	00	0.00	N	2	380
111	20230403	5370	5180	6480	4890	13237098	74586810165	00	0.00	N	2	130
112	20230327	5240	4655	5620	4535	15272025	80459507475	00	0.00	N	2	600
113	20230320	4640	3810	4920	3805	27898566	121930352405	00	0.00	N	2	855
114	20230313	3785	3465	4290	3210	16498090	63835123590	00	0.00	N	2	250
115	20230306	3535	3365	3660	3300	2487370	8640421220	00	0.00	N	2	175
116	20230227	3360	3365	3415	3250	873228	2908161990	00	0.00	N	5	-10
117	20230220	3370	3355	3450	3200	1219836	4048537860	00	0.00	N	2	95
118	20230213	3275	3645	3700	3210	2796556	9649500005	00	0.00	N	5	-385
119	20230206	3660	3400	4025	3330	22097691	83128863665	00	0.00	N	2	295
120	20230130	3365	3260	3410	3100	1578601	5131318850	00	0.00	N	2	110
121	20230125	3255	3280	3450	3185	1302720	4271048830	00	0.00	N	5	-65
122	20230116	3320	3070	3690	2995	22247116	75434880580	00	0.00	N	2	305
123	20230109	3015	2950	3300	2930	1883693	5846369135	00	0.00	N	2	65
124	20230102	2950	3040	3140	2790	764737	2246991870	00	0.00	N	5	-70
125	20221226	3020	3190	3235	2835	1495135	4397469695	00	0.00	N	5	-165
126	20221219	3185	3575	3580	3165	1975446	6424496695	00	0.00	N	5	-375
127	20221212	3560	3750	4090	3500	3138141	12010970405	00	0.00	N	5	-195
128	20221205	3755	3770	4065	3660	1790513	6915798150	00	0.00	N	5	-15
129	20221128	3770	3900	3950	3675	1557757	5941385215	00	0.00	N	5	-95
130	20221121	3865	3625	4365	3485	8949619	35954647525	00	0.00	N	2	240
131	20221114	3625	3690	3845	3605	470321	1751712065	00	0.00	N	2	15
132	20221107	3610	3420	3700	3420	551062	1971303615	00	0.00	N	2	190
133	20221031	3420	3420	3980	3280	3001959	11126066560	00	0.00	N	2	75
134	20221024	3345	3355	3470	3310	347844	1175368705	00	0.00	N	5	-5
135	20221017	3350	3255	3585	3240	633200	2184718115	00	0.00	N	2	35
136	20221011	3315	3595	3670	3115	765040	2577346430	00	0.00	N	5	-320
137	20221004	3635	3700	3775	3565	372279	1359921765	00	0.00	N	2	35
138	20220926	3600	3800	3870	3470	872350	3151767090	00	0.00	N	5	-305
139	20220919	3905	4390	4430	3860	1080360	4392789740	00	0.00	N	5	-485
140	20220913	4390	4660	5090	4075	2844608	13071435720	00	0.00	N	5	-170
141	20220905	4560	5290	5570	4560	3965103	20119075325	00	0.00	N	5	-630
142	20220829	5190	5260	5650	4445	23804906	124370723455	00	0.00	N	2	840
143	20220822	4350	4595	4595	4210	717605	3151057330	00	0.00	N	5	-220
144	20220816	4570	4790	4795	4560	425048	1982344600	00	0.00	N	5	-220
145	20220808	4790	5030	5210	4630	1662358	8018723095	00	0.00	N	5	-195
146	20220801	4985	4500	5490	4380	10974365	55298190960	00	0.00	N	2	475
147	20220725	4510	4540	5100	4310	2757922	13124814955	00	0.00	N	5	-30
148	20220718	4540	4650	4795	4500	417317	1924439700	00	0.00	N	5	-95
149	20220711	4635	4485	4850	4275	1174946	5395916250	00	0.00	N	2	155
150	20220704	4480	4160	4545	4045	523432	2268368345	00	0.00	N	2	300
151	20220627	4180	4170	4695	4065	1383857	6088313960	00	0.00	N	2	5
152	20220620	4175	4250	4560	3955	888064	3695937485	00	0.00	N	5	-110
153	20220613	4285	4550	4805	4100	1961755	8665618920	00	0.00	N	5	-385
154	20220607	4670	5170	5200	4630	992599	4840833620	00	0.00	N	5	-540
155	20220530	5210	5010	5230	5010	777295	3975765590	00	0.00	N	2	200
156	20220523	5010	5040	6030	4945	7175138	38724449980	00	0.00	N	2	40
157	20220516	4970	6710	7500	4970	4426407	24618353825	00	0.00	N	5	-1730
158	20220509	6700	7170	7590	6510	490213	3362628250	00	0.00	N	5	-530
159	20220502	7230	7730	7820	7230	315717	2373481770	00	0.00	N	5	-590
160	20220425	7820	7900	8140	7400	455204	3552570800	00	0.00	N	5	-280
161	20220418	8100	7660	8200	7580	822714	6500561160	00	0.00	N	2	340
162	20220411	7760	7840	8010	7410	690235	5291648020	00	0.00	N	5	-80
163	20220404	7840	8620	8730	7700	1221103	10105184550	00	0.00	N	5	-670
164	20220328	8510	8440	9210	8120	4524330	39598158270	00	0.00	N	2	140
165	20220321	8370	7420	10000	7130	6651557	59832750650	00	0.00	N	2	950
166	20220314	7420	7250	7790	6780	1058164	7693861630	00	0.00	N	2	170
167	20220307	7250	7190	7440	6940	416039	2982572570	00	0.00	N	5	-40
168	20220228	7290	7130	7510	7100	353704	2583343480	00	0.00	N	3	0
169	20220221	7290	7690	8060	7110	530717	3979208020	00	0.00	N	5	-560
170	20220214	7850	7780	8480	7090	1668817	13151761240	00	0.00	N	5	-90
171	20220207	7940	7770	9700	7550	4325826	38221580930	00	0.00	N	2	180
172	20220203	7760	7870	8090	7700	269287	2111697200	00	0.00	N	5	-110
173	20220124	7870	8250	8620	7050	1308123	10288692290	00	0.00	N	5	-520
174	20220117	8390	8780	8900	8020	657180	5558369620	00	0.00	N	5	-580
175	20220110	8970	9000	10700	8800	1508189	14399497420	00	0.00	N	5	-140
176	20220103	9110	9700	9830	9000	588651	5519289650	00	0.00	N	5	-490
177	20211227	9600	9400	9800	9200	697724	6585971180	00	0.00	N	2	240
178	20211220	9360	10100	10100	9120	714371	6895196080	00	0.00	N	5	-790
179	20211213	10150	10500	10500	9940	690018	6965449140	00	0.00	N	5	-350
180	20211206	10500	10300	11200	9970	858498	8918921670	00	0.00	N	5	-50
181	20211129	10550	11600	12750	10000	2600125	29553477350	00	0.00	N	5	-250
182	20211122	10800	11800	12000	10600	981009	11029637450	00	0.00	N	5	-900
183	20211115	11700	9790	12100	9620	1786826	19779406930	00	0.00	N	2	2070
184	20211108	9630	10100	10950	8870	2384853	22884863970	00	0.00	N	5	-520
185	20211101	10150	10900	11150	10000	936656	9949613950	00	0.00	N	5	-750
186	20211025	10900	11400	11950	10900	803433	9159219650	00	0.00	N	5	-550
187	20211018	11450	12150	12250	11350	867499	10262935000	00	0.00	N	5	-800
188	20211012	12250	11550	12500	11050	809188	9505179100	00	0.00	N	2	500
189	20211005	11750	12150	13350	10650	2308208	26461724200	00	0.00	N	5	-850
190	20210927	12600	14600	14750	12400	2440166	32411091350	00	0.00	N	5	-1900
191	20210923	14500	14850	15450	14500	621750	9199273800	00	0.00	N	5	-600
192	20210913	15100	15300	15900	14250	2305214	34870715650	00	0.00	N	5	-50
193	20210906	15150	16950	17600	14950	4594277	75658234100	00	0.00	N	5	-1800
194	20210830	16950	14800	17450	14300	9105439	148679427650	00	0.00	N	2	2100
195	20210823	14850	14250	15450	14100	1639270	24572767600	00	0.00	N	2	700
196	20210817	14150	14700	15550	13900	1777993	26393505500	00	0.00	N	5	-550
197	20210809	14700	15250	15700	14500	2236215	34091567300	00	0.00	N	5	-600
198	20210802	15300	13850	15650	13850	2253931	33742379750	00	0.00	N	2	1450
199	20210726	13850	14100	14550	13450	1161929	16264358250	00	0.00	N	5	-100
200	20210719	13950	14600	14750	13900	1042561	14776297700	00	0.00	N	5	-650
201	20210712	14600	15600	15750	14350	1342875	19988935650	00	0.00	N	5	-1000