KissMeData/317530/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	6130	6770	6900	6110	274377	1763019875	00	0.00	N	5	-520
3	20250414	6650	7170	7180	6210	289052	1924480685	00	0.00	N	5	-520
4	20250407	7170	7110	8070	6860	1159429	8565614155	00	0.00	N	2	70
5	20250331	7100	6830	7770	6040	747162	5093126440	00	0.00	N	2	390
6	20250324	6710	6270	7150	5540	561736	3619877440	00	0.00	N	2	430
7	20250317	6280	6630	7360	5070	1592431	9372142250	00	0.00	N	5	-410
8	20250310	6690	6210	6720	5810	218315	1393013990	00	0.00	N	2	470
9	20250304	6220	6270	6640	6100	232411	1485170635	00	0.00	N	5	-30
10	20250224	6250	5690	6600	5620	506592	3188086150	00	0.00	N	2	560
11	20250217	5690	5170	5880	5140	257366	1400004130	00	0.00	N	2	490
12	20250210	5200	5040	5230	4805	99854	506348120	00	0.00	N	2	210
13	20250203	4990	4980	5100	4700	133808	653964435	00	0.00	N	2	10
14	20250131	4980	5250	5250	4960	58336	293724355	00	0.00	N	5	-270
15	20250120	5250	5130	5280	4980	193560	990401785	00	0.00	N	2	190
16	20250113	5060	4900	5120	4715	209525	1029456080	00	0.00	N	2	145
17	20250106	4915	5270	5270	4805	182656	901304490	00	0.00	N	5	-235
18	20241230	5150	4515	5230	4500	177444	873183685	00	0.00	N	2	470
19	20241223	4680	4740	4980	4570	206632	986455895	00	0.00	N	5	-210
20	20241216	4890	5470	5760	4700	776252	4056438300	00	0.00	N	5	-410
21	20241209	5300	3570	5500	3305	2050211	9807994505	00	0.00	N	2	1670
22	20241202	3630	3905	3990	3455	107418	393310125	00	0.00	N	5	-280
23	20241125	3910	4015	4470	3800	93033	370263320	00	0.00	N	5	-130
24	20241118	4040	3875	4355	3645	88187	354050490	00	0.00	N	2	70
25	20241111	3970	4480	4525	3700	179597	723124105	00	0.00	N	5	-555
26	20241104	4525	4365	4820	4300	237835	1103589905	00	0.00	N	2	155
27	20241028	4370	4160	4880	4160	380379	1713636975	00	0.00	N	2	200
28	20241021	4170	3905	4400	3895	198923	817399150	00	0.00	N	2	265
29	20241014	3905	4100	5590	3740	3812881	18195647875	00	0.00	N	5	-180
30	20241007	4085	3995	4195	3700	190368	751344770	00	0.00	N	2	385
31	20240930	3700	3575	3745	3480	67980	247666295	00	0.00	N	2	120
32	20240923	3580	3565	3650	3370	83299	296830725	00	0.00	N	2	15
33	20240919	3565	3480	3935	3300	238277	864816360	00	0.00	N	2	105
34	20240909	3460	3070	3610	2965	88094	288640045	00	0.00	N	2	380
35	20240902	3080	3420	3490	3005	63074	204428885	00	0.00	N	5	-340
36	20240826	3420	3430	3705	3200	273091	955082630	00	0.00	N	2	25
37	20240819	3395	3270	3600	3210	140430	469871070	00	0.00	N	2	125
38	20240812	3270	2980	3295	2980	63690	200494915	00	0.00	N	2	180
39	20240805	3090	3005	3135	2650	133585	394599370	00	0.00	N	5	-55
40	20240729	3145	3140	3265	3075	84064	265681510	00	0.00	N	2	35
41	20240722	3110	3490	3590	3025	209532	670411150	00	0.00	N	5	-380
42	20240715	3490	3395	3670	3375	154839	540960350	00	0.00	N	2	75
43	20240708	3415	3460	3500	3390	138992	478446615	00	0.00	N	5	-25
44	20240701	3440	3965	4150	3325	370921	1366505840	00	0.00	N	5	-420
45	20240624	3860	3960	4760	3785	2604338	11329180610	00	0.00	N	2	65
46	20240617	3795	3880	5300	3130	3878844	17917721045	00	0.00	N	5	-85
47	20240610	3880	4025	4150	3675	227461	877878830	00	0.00	N	5	-300
48	20240603	4180	4300	4345	4165	68281	288612490	00	0.00	N	5	-65
49	20240527	4245	4245	4455	4190	37969	161426055	00	0.00	N	5	-5
50	20240520	4250	4370	4435	4200	44713	192356860	00	0.00	N	5	-120
51	20240513	4370	4445	4555	4300	57032	251663780	00	0.00	N	5	-35
52	20240507	4405	4710	4710	4380	68181	307818085	00	0.00	N	5	-185
53	20240429	4590	4700	4755	4510	79163	362223420	00	0.00	N	5	-15
54	20240422	4605	4360	4865	4355	77908	358133325	00	0.00	N	2	245
55	20240415	4360	4350	4855	4155	222252	996584615	00	0.00	N	5	-55
56	20240408	4415	4605	4700	4350	67663	306648590	00	0.00	N	5	-235
57	20240401	4650	4660	4875	4595	79008	369586515	00	0.00	N	2	30
58	20240325	4620	4665	4720	4590	77028	358038955	00	0.00	N	5	-75
59	20240318	4695	4700	4795	4600	82604	386896400	00	0.00	N	5	-40
60	20240311	4735	4650	4915	4610	120343	570488500	00	0.00	N	2	135
61	20240304	4600	5150	5270	4600	278622	1368627430	00	0.00	N	5	-550
62	20240226	5150	5070	5520	4900	533131	2781827590	00	0.00	N	2	80
63	20240219	5070	4810	6100	4615	3074396	17481365850	00	0.00	N	2	280
64	20240213	4790	4675	4845	4675	72651	346672240	00	0.00	N	2	160
65	20240205	4630	4700	4765	4550	58760	273744740	00	0.00	N	5	-40
66	20240129	4670	4865	4865	4455	93951	435802085	00	0.00	N	5	-135
67	20240122	4805	5280	5310	4605	167992	837063805	00	0.00	N	5	-425
68	20240115	5230	5150	5550	4825	484307	2538210335	00	0.00	N	2	30
69	20240108	5200	5510	5740	5130	280261	1535884470	00	0.00	N	5	-360
70	20240102	5560	5140	6000	5130	838103	4744015140	00	0.00	N	2	420
71	20231226	5140	5000	5200	4905	139612	709291470	00	0.00	N	2	200
72	20231218	4940	4800	5700	4700	928569	4863104045	00	0.00	N	2	190
73	20231211	4750	4725	4875	4485	136072	643903940	00	0.00	N	2	25
74	20231204	4725	4930	5150	4505	239899	1159884665	00	0.00	N	2	40
75	20231127	4685	4740	4900	4560	80385	378082385	00	0.00	N	5	-145
76	20231120	4830	4455	4940	4175	224243	1047789990	00	0.00	N	2	385
77	20231113	4445	4450	4520	4285	47810	210133500	00	0.00	N	5	-50
78	20231106	4495	4445	4600	4300	69090	307326595	00	0.00	N	2	50
79	20231030	4445	4250	4495	4205	80077	345770775	00	0.00	N	2	235
80	20231023	4210	4305	4535	4075	144956	623659250	00	0.00	N	5	-180
81	20231016	4390	4720	4720	4190	96975	431638280	00	0.00	N	5	-320
82	20231010	4710	4870	4915	4620	57061	270904825	00	0.00	N	5	-40
83	20231004	4750	4960	5000	4735	36106	173858390	00	0.00	N	5	-180
84	20230925	4930	4950	5020	4625	48913	234567960	00	0.00	N	2	35
85	20230918	4895	5160	5250	4800	115458	576056885	00	0.00	N	5	-255
86	20230911	5150	5280	5640	5080	169689	895658700	00	0.00	N	5	-40
87	20230904	5190	5740	5870	5110	193991	1052469840	00	0.00	N	5	-560
88	20230828	5750	5430	6150	5280	479217	2773724430	00	0.00	N	2	480
89	20230821	5270	5290	5590	5060	139230	742562540	00	0.00	N	5	-130
90	20230814	5400	6190	6540	5360	328951	1979376020	00	0.00	N	5	-520
91	20230807	5920	5690	6140	5360	333879	1937575360	00	0.00	N	2	380
92	20230731	5540	5600	5990	5200	154269	859829980	00	0.00	N	5	-50
93	20230724	5590	5600	5950	4920	346300	1863419210	00	0.00	N	5	-90
94	20230717	5680	6160	6210	5650	251596	1485539590	00	0.00	N	5	-550
95	20230710	6230	6330	6660	6180	273288	1747836630	00	0.00	N	5	-150
96	20230703	6380	7220	7320	6250	435687	2958189590	00	0.00	N	5	-900
97	20230626	7280	8450	8750	7130	1180616	9273294950	00	0.00	N	5	-1350
98	20230619	8630	8400	9280	8160	2533230	22006119830	00	0.00	N	2	230
99	20230612	8400	7870	8540	7690	1310957	10705553680	00	0.00	N	2	640
100	20230605	7760	7830	7950	7440	453952	3505692070	00	0.00	N	5	-140
101	20230530	7900	7430	8280	7430	1191937	9337686370	00	0.00	N	2	570
102	20230522	7330	7700	9370	7330	8322739	71712007740	00	0.00	N	5	-600
103	20230515	7930	6010	9200	5830	4930731	41696335940	00	0.00	N	2	1850
104	20230508	6080	6450	6630	6040	111518	705000800	00	0.00	N	5	-370
105	20230502	6450	6310	6620	6200	70306	453074040	00	0.00	N	2	140
106	20230424	6310	6500	6820	6160	178477	1153569030	00	0.00	N	5	-320
107	20230417	6630	7260	7340	6600	262418	1816496670	00	0.00	N	5	-630
108	20230410	7260	7650	7650	6850	462831	3308304390	00	0.00	N	5	-390
109	20230403	7650	7750	8080	7620	327519	2568424050	00	0.00	N	5	-210
110	20230327	7860	8810	9090	7700	1063805	8978380670	00	0.00	N	5	-970
111	20230320	8830	8200	8830	7930	1034793	8679787270	00	0.00	N	2	540
112	20230313	8290	8200	8290	7460	531784	4213544470	00	0.00	N	2	30
113	20230306	8260	9240	9400	8060	2577100	22804293740	00	0.00	N	5	-1040
114	20230227	9300	8080	10540	8080	3879583	36839933680	00	0.00	N	2	1120
115	20230220	8180	8150	9500	7500	2007308	16941819640	00	0.00	N	2	180
116	20230213	8000	9550	9670	7890	1124697	9915781090	00	0.00	N	5	-1560
117	20230206	9560	10230	10900	9550	1820186	18517668030	00	0.00	N	5	-840
118	20230130	10400	8980	10790	8360	7285980	71882332550	00	0.00	N	2	1400
119	20230125	9000	8620	9000	8500	526017	4618109040	00	0.00	N	2	380
120	20230116	8620	8360	9720	8230	6588730	60331546200	00	0.00	N	2	320
121	20230109	8300	8920	8960	8000	993171	8388435140	00	0.00	N	5	-600
122	20230102	8900	7330	9450	7300	6347522	54866009880	00	0.00	N	2	1570
123	20221226	7330	7790	7930	7190	782698	5887245340	00	0.00	N	5	-470
124	20221219	7800	8890	9550	7800	2531752	22544340000	00	0.00	N	5	-1240
125	20221212	9040	8560	9750	7750	7399272	66415493330	00	0.00	N	2	330
126	20221205	8710	6730	10250	6670	20582689	183645284300	00	0.00	N	2	1980
127	20221128	6730	9000	9400	6670	4157245	33393308410	00	0.00	N	5	-1230
128	20221121	7960	5360	7960	4955	4450577	27593262785	00	0.00	N	2	2810
129	20221114	5150	4755	5350	4725	139593	695803565	00	0.00	N	2	395
130	20221107	4755	4670	5080	4540	103821	492033140	00	0.00	N	2	120
131	20221031	4635	4595	4770	4425	75559	348407470	00	0.00	N	2	50
132	20221024	4585	4600	4760	4400	108667	496845385	00	0.00	N	5	-15
133	20221017	4600	4700	4975	4450	112629	533515355	00	0.00	N	5	-140
134	20221011	4740	5650	5780	4595	149854	735230110	00	0.00	N	5	-910
135	20221004	5650	5020	5960	4825	318776	1728783740	00	0.00	N	2	700
136	20220926	4950	5200	6300	4600	628611	3504025545	00	0.00	N	5	-500
137	20220919	5450	6180	6290	5400	102465	606484780	00	0.00	N	5	-800
138	20220913	6250	6130	6420	5910	84395	527695560	00	0.00	N	2	240
139	20220905	6010	6310	6420	5960	114428	704564260	00	0.00	N	5	-410
140	20220829	6420	6560	6870	6290	221404	1458161170	00	0.00	N	5	-520
141	20220822	6940	6990	7710	6360	883892	6354146920	00	0.00	N	5	-50
142	20220816	6990	6540	8100	6180	2466771	18297952830	00	0.00	N	2	460
143	20220808	6530	6940	6940	6310	201561	1316177930	00	0.00	N	5	-410
144	20220801	6940	7250	7350	6710	174494	1219673510	00	0.00	N	5	-110
145	20220725	7050	7200	7450	6700	285008	1972192730	00	0.00	N	5	-90
146	20220718	7140	6100	8360	6050	1244197	9627082660	00	0.00	N	2	1100
147	20220711	6040	6400	6700	5740	102583	632197640	00	0.00	N	5	-320
148	20220704	6360	5370	6710	5250	263687	1604357090	00	0.00	N	2	880
149	20220627	5480	5590	6080	5360	156824	893732670	00	0.00	N	5	-30
150	20220620	5510	6770	7190	5020	256615	1482288205	00	0.00	N	5	-1340
151	20220613	6850	7850	7850	6480	193186	1377412810	00	0.00	N	5	-1050
152	20220607	7900	8450	8590	7860	98505	794576350	00	0.00	N	5	-550
153	20220530	8450	8450	8710	8350	67963	577404780	00	0.00	N	2	10
154	20220523	8440	8440	8680	7840	129253	1069251920	00	0.00	N	2	40
155	20220516	8400	8410	8800	8200	98575	829030610	00	0.00	N	3	0
156	20220509	8400	9130	9130	7910	160393	1370587300	00	0.00	N	5	-730
157	20220502	9130	9470	10150	9080	155230	1495210390	00	0.00	N	5	-560
158	20220425	9690	9510	9730	8830	170278	1576009820	00	0.00	N	3	0
159	20220418	9690	10150	10150	9620	166771	1646943550	00	0.00	N	5	-560
160	20220411	10250	10200	10300	9550	203577	2016592500	00	0.00	N	5	-150
161	20220404	10400	10800	11250	9970	297530	3139277390	00	0.00	N	5	-450
162	20220328	10850	11100	11550	10750	382347	4247501600	00	0.00	N	5	-250
163	20220321	11100	10250	11950	10200	956511	10689842700	00	0.00	N	2	850
164	20220314	10250	9500	10700	9270	730106	7398214850	00	0.00	N	2	850
165	20220307	9400	8800	9420	8360	282651	2523897900	00	0.00	N	2	420
166	20220228	8980	8460	9260	8340	327292	2906927720	00	0.00	N	2	590
167	20220221	8390	10050	10450	8100	934432	8432687070	00	0.00	N	5	-2010
168	20220214	10400	10950	11000	10000	487372	5100355100	00	0.00	N	5	-900
169	20220207	11300	12000	12450	11300	361827	4293777250	00	0.00	N	5	-600
170	20220203	11900	11350	12050	10700	215319	2487228150	00	0.00	N	2	800
171	20220124	11100	14700	14950	10400	1059171	12801961750	00	0.00	N	5	-3900
172	20220117	15000	15050	16000	14000	886116	13303026250	00	0.00	N	5	-350
173	20220110	15350	16150	17500	14500	1933670	31054196200	00	0.00	N	5	-800
174	20220103	16150	13600	16400	13100	2145427	32568274950	00	0.00	N	2	2850
175	20211227	13300	11600	13600	11350	893571	11334201750	00	0.00	N	2	1600
176	20211220	11700	12150	12250	11250	309575	3618639000	00	0.00	N	5	-450
177	20211213	12150	13100	13100	12000	399196	4941430850	00	0.00	N	5	-1050
178	20211206	13200	12600	14050	12200	652044	8667430000	00	0.00	N	2	500
179	20211129	12700	13750	14350	11150	1287889	16281738850	00	0.00	N	5	-2150
180	20211122	14850	17200	17250	13800	2301530	35159293300	00	0.00	N	5	-2550
181	20211115	17400	16200	18900	15300	3650832	63590650950	00	0.00	N	2	1650
182	20211108	15750	15250	17750	14900	5119058	84234034350	00	0.00	N	2	750
183	20211101	15000	11950	15050	11950	2797712	39167270100	00	0.00	N	2	2900
184	20211025	12100	12650	13250	11600	762492	9707357250	00	0.00	N	5	-250
185	20211018	12350	12250	12700	11200	549263	6536096000	00	0.00	N	5	-350
186	20211012	12700	10500	12900	10250	379412	4437171600	00	0.00	N	2	1950
187	20211005	10750	10650	10950	10000	384961	3996994250	00	0.00	N	3	0
188	20210927	10750	12100	13700	10600	898223	10929432100	00	0.00	N	5	-1200
189	20210923	11950	12150	12450	11850	124110	1505805050	00	0.00	N	5	-450
190	20210913	12400	13150	13400	12250	469599	6006523100	00	0.00	N	5	-800
191	20210906	13200	14300	14300	12650	449523	6017147950	00	0.00	N	5	-900
192	20210830	14100	13950	14600	13600	428538	6023250850	00	0.00	N	2	250
193	20210823	13850	13800	16000	13450	1318201	19350978900	00	0.00	N	2	400
194	20210817	13450	15450	15550	13150	649485	9295083100	00	0.00	N	5	-2000
195	20210809	15450	16300	16400	14700	731361	11352041300	00	0.00	N	5	-1000
196	20210802	16450	17100	17300	15650	907318	14997407950	00	0.00	N	5	-650
197	20210726	17100	18000	18450	16750	1187814	20744860100	00	0.00	N	5	-1150
198	20210719	18250	20100	20200	17200	2743581	50209498450	00	0.00	N	5	-1950
199	20210712	20200	21900	22000	19250	5680157	115762185150	00	0.00	N	5	-2400