KissMeData/054210/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	4950	4975	5170	4865	173882	871772865	00	0.00	N	5	-25
3	20250507	4975	5000	5040	4900	98428	489564064	00	0.00	N	5	-15
4	20250428	4990	5090	5140	4940	93456	467006250	00	0.00	N	5	-60
5	20250421	5050	4800	5140	4710	214828	1055551779	00	0.00	N	2	265
6	20250414	4785	4700	4800	4665	187985	890880030	00	0.00	N	2	145
7	20250407	4640	4625	4675	4230	250951	1121608995	00	0.00	N	5	-160
8	20250331	4800	4915	4975	4610	220685	1060384960	00	0.00	N	5	-220
9	20250324	5020	5250	5880	4975	3076834	16782156425	00	0.00	N	5	-230
10	20250317	5250	5130	5290	4955	408418	2091011915	00	0.00	N	2	110
11	20250310	5140	4870	5210	4720	364324	1828149021	00	0.00	N	2	260
12	20250304	4880	5100	5160	4810	467372	2320358786	00	0.00	N	5	-270
13	20250224	5150	4650	5400	4600	2789398	14222455790	00	0.00	N	2	465
14	20250217	4685	4645	4750	4515	699663	3231570615	00	0.00	N	2	20
15	20250210	4665	4640	4765	4575	338209	1582345535	00	0.00	N	5	-10
16	20250203	4675	4530	4775	4450	273625	1270479990	00	0.00	N	5	-55
17	20250131	4730	4805	4870	4690	56390	266768085	00	0.00	N	5	-155
18	20250120	4885	4995	5010	4725	255915	1245954385	00	0.00	N	5	-105
19	20250113	4990	5130	5200	4910	140776	704748450	00	0.00	N	5	-190
20	20250106	5180	5170	5300	5090	171796	893242590	00	0.00	N	2	20
21	20241230	5160	4780	5240	4780	131337	670964395	00	0.00	N	2	280
22	20241223	4880	5020	5140	4690	152143	754388565	00	0.00	N	5	-190
23	20241216	5070	4985	5260	4980	274019	1405189080	00	0.00	N	2	95
24	20241209	4975	4390	5040	4050	501040	2247400855	00	0.00	N	2	585
25	20241202	4390	4995	5020	4200	698777	3189502415	00	0.00	N	5	-605
26	20241125	4995	5010	5190	4930	304756	1540695235	00	0.00	N	5	-55
27	20241118	5050	4980	5140	4895	285760	1434148010	00	0.00	N	5	-20
28	20241111	5070	5520	5580	4730	864705	4315329995	00	0.00	N	5	-470
29	20241104	5540	5450	5900	5380	772013	4342086660	00	0.00	N	2	100
30	20241028	5440	5580	5680	5160	664102	3586577030	00	0.00	N	5	-120
31	20241021	5560	5760	6890	5400	4944806	31067679210	00	0.00	N	5	-230
32	20241014	5790	6020	6110	5760	190911	1128759010	00	0.00	N	5	-230
33	20241007	6020	5940	6130	5880	195627	1174795950	00	0.00	N	2	110
34	20240930	5910	6310	6350	5890	225178	1368547080	00	0.00	N	5	-440
35	20240923	6350	5840	6690	5820	588322	3728369450	00	0.00	N	2	460
36	20240919	5890	5900	6010	5710	92787	544896820	00	0.00	N	2	30
37	20240909	5860	5500	5950	5440	347632	1986346470	00	0.00	N	2	200
38	20240902	5660	6720	6740	5660	831695	5128165900	00	0.00	N	5	-990
39	20240826	6650	6300	7770	6170	6373514	45644277620	00	0.00	N	2	410
40	20240819	6240	6680	6820	6170	557452	3615367980	00	0.00	N	5	-540
41	20240812	6780	6520	7250	6520	729316	5076650640	00	0.00	N	2	270
42	20240805	6510	6980	7050	5840	1190145	7621367630	00	0.00	N	5	-650
43	20240729	7160	7800	8000	7160	950496	7173056340	00	0.00	N	5	-650
44	20240722	7810	8350	8350	7680	655940	5198025080	00	0.00	N	5	-540
45	20240715	8350	9150	9410	8000	1242560	10713997880	00	0.00	N	5	-870
46	20240708	9220	9800	10700	8830	6828046	67244039820	00	0.00	N	5	-430
47	20240701	9650	9290	10830	9110	6551300	65410565910	00	0.00	N	2	410
48	20240624	9240	7610	9840	7580	5492484	49754550640	00	0.00	N	2	1590
49	20240617	7650	8000	8010	7600	267370	2082795980	00	0.00	N	5	-350
50	20240610	8000	8190	8530	7930	397822	3269842170	00	0.00	N	5	-170
51	20240603	8170	8800	8820	8160	638315	5368134370	00	0.00	N	5	-630
52	20240527	8800	7730	8880	7730	2352330	20013139850	00	0.00	N	2	1070
53	20240520	7730	7820	7910	7430	289123	2213232250	00	0.00	N	5	-90
54	20240513	7820	8350	8400	7620	248883	1982619910	00	0.00	N	5	-460
55	20240507	8280	8030	8470	7920	273662	2253238330	00	0.00	N	2	290
56	20240429	7990	7470	8000	7470	190879	1489346450	00	0.00	N	2	520
57	20240422	7470	7790	7820	7420	335576	2564889220	00	0.00	N	5	-320
58	20240415	7790	7910	7990	7650	240108	1873305430	00	0.00	N	5	-230
59	20240408	8020	8230	8230	7900	193948	1557180450	00	0.00	N	5	-220
60	20240401	8240	8750	8750	8210	340750	2866740260	00	0.00	N	5	-400
61	20240325	8640	8920	8980	8560	399177	3469003640	00	0.00	N	5	-270
62	20240318	8910	8920	9230	8720	334779	2980578720	00	0.00	N	5	-70
63	20240311	8980	8670	9230	8620	352809	3167905280	00	0.00	N	2	230
64	20240304	8750	8900	9010	8530	392545	3409031250	00	0.00	N	5	-170
65	20240226	8920	9150	9190	8800	277821	2488573170	00	0.00	N	5	-220
66	20240219	9140	9470	9500	9000	478101	4402110080	00	0.00	N	5	-330
67	20240213	9470	9220	9580	9200	285593	2693207910	00	0.00	N	2	250
68	20240205	9220	9400	9430	9050	330050	3046220920	00	0.00	N	5	-210
69	20240129	9430	9860	9920	9260	566994	5375167730	00	0.00	N	5	-430
70	20240122	9860	10870	11300	9640	2034259	21248887900	00	0.00	N	5	-470
71	20240115	10330	9830	10930	9310	1892122	19598479650	00	0.00	N	2	420
72	20240108	9910	9730	10320	9660	619011	6225890030	00	0.00	N	2	180
73	20240102	9730	9950	10150	9660	260406	2574233110	00	0.00	N	5	-230
74	20231226	9960	9970	9970	9630	253501	2468639650	00	0.00	N	5	-10
75	20231218	9970	9550	10190	9540	596406	5888484690	00	0.00	N	2	420
76	20231211	9550	9480	9680	9330	456639	4343336920	00	0.00	N	2	90
77	20231204	9460	9580	9600	9090	340377	3159512110	00	0.00	N	5	-120
78	20231127	9580	9410	9670	9190	293088	2765182630	00	0.00	N	2	190
79	20231120	9390	9130	9640	9120	236724	2234920290	00	0.00	N	2	220
80	20231113	9170	9030	9630	8730	650695	6064464180	00	0.00	N	2	180
81	20231106	8990	9340	9470	8910	262937	2434890010	00	0.00	N	5	-200
82	20231030	9190	8640	9230	8480	261805	2309430260	00	0.00	N	2	540
83	20231023	8650	8610	9210	8510	319409	2815581680	00	0.00	N	5	-80
84	20231016	8730	9600	9830	8570	479940	4404389210	00	0.00	N	5	-970
85	20231010	9700	9750	9830	9270	211271	2024973720	00	0.00	N	5	-50
86	20231004	9750	10000	10000	9300	230845	2236855850	00	0.00	N	5	-350
87	20230925	10100	10510	10600	9730	343045	3464987650	00	0.00	N	5	-510
88	20230918	10610	11450	11550	10430	626632	6884990560	00	0.00	N	5	-920
89	20230911	11530	11360	12460	11260	1166521	13611787870	00	0.00	N	2	90
90	20230904	11440	11900	12040	11220	1038105	12057191640	00	0.00	N	5	-410
91	20230828	11850	11550	12140	11400	1057437	12378274460	00	0.00	N	2	220
92	20230821	11630	11950	12310	11570	761126	9079591400	00	0.00	N	5	-470
93	20230814	12100	13550	14150	11600	1914816	24315166020	00	0.00	N	5	-1550
94	20230807	13650	12950	13820	12730	1842311	24654998470	00	0.00	N	2	700
95	20230731	12950	14530	14600	12860	3553908	49035681090	00	0.00	N	5	-1750
96	20230724	14700	11970	15300	11520	6950631	97724205210	00	0.00	N	2	2730
97	20230717	11970	12220	12740	11940	946739	11630202640	00	0.00	N	5	-250
98	20230710	12220	11760	12370	11640	913612	11011829270	00	0.00	N	2	510
99	20230703	11710	12600	12930	11670	1065467	13133006470	00	0.00	N	5	-880
100	20230626	12590	13320	13580	12380	1121692	14586072950	00	0.00	N	5	-850
101	20230619	13440	12790	14300	12670	2465465	33510241350	00	0.00	N	2	640
102	20230612	12800	12590	12860	12220	798587	10022347210	00	0.00	N	2	350
103	20230605	12450	12420	12650	12080	576515	7125287840	00	0.00	N	2	70
104	20230530	12380	11810	12480	11730	472848	5727039000	00	0.00	N	2	710
105	20230522	11670	12000	12280	11660	518196	6198277700	00	0.00	N	5	-330
106	20230515	12000	12060	12140	11490	724694	8563603140	00	0.00	N	5	-110
107	20230508	12110	12600	12680	12060	629254	7728594370	00	0.00	N	5	-360
108	20230502	12470	12960	13070	12260	534125	6751385910	00	0.00	N	5	-480
109	20230424	12950	13700	13980	12500	1170660	15275735790	00	0.00	N	5	-850
110	20230417	13800	14300	14880	13780	2987633	43051163710	00	0.00	N	5	-370
111	20230410	14170	13490	14270	13000	1787650	24519032660	00	0.00	N	2	740
112	20230403	13430	13450	13760	13150	1287310	17323577910	00	0.00	N	2	30
113	20230327	13400	15300	15390	13350	2966570	42719363620	00	0.00	N	5	-1570
114	20230320	14970	14090	15250	13600	2317817	33851590500	00	0.00	N	2	770
115	20230313	14200	13590	14450	12650	1504715	20298982970	00	0.00	N	2	460
116	20230306	13740	14420	14900	13570	1243612	17902661890	00	0.00	N	5	-600
117	20230227	14340	13400	14390	13250	1041623	14469634800	00	0.00	N	2	870
118	20230220	13470	13780	14040	13210	1243490	16899794270	00	0.00	N	5	-130
119	20230213	13600	14740	15060	13590	1901397	26985726340	00	0.00	N	5	-1150
120	20230206	14750	14910	15940	14380	2815364	42262492050	00	0.00	N	5	-160
121	20230130	14910	15500	16130	14760	5481471	84601887680	00	0.00	N	5	-240
122	20230125	15150	13800	15380	13310	3170005	45806336550	00	0.00	N	2	1450
123	20230116	13700	12100	14600	11800	6252621	84058074550	00	0.00	N	2	1700
124	20230109	12000	12100	12400	11650	1634952	19598992700	00	0.00	N	5	-50
125	20230102	12050	11300	12350	10600	1875211	21863746850	00	0.00	N	2	750
126	20221226	11300	11200	11850	11150	1299221	14892130400	00	0.00	N	2	100
127	20221219	11200	11350	12000	10800	1972878	22519440200	00	0.00	N	5	-250
128	20221212	11450	11550	11950	11400	847871	9859649050	00	0.00	N	5	-200
129	20221205	11650	12950	12950	11500	1174090	14255226450	00	0.00	N	5	-1200
130	20221128	12850	13100	13200	12200	2095796	26746537450	00	0.00	N	5	-250
131	20221121	13100	12650	13400	12000	2011873	25596809350	00	0.00	N	2	450
132	20221114	12650	12500	12950	12200	2367973	29904260800	00	0.00	N	2	200
133	20221107	12450	12300	13350	11900	2770788	34472578850	00	0.00	N	2	200
134	20221031	12250	12000	12950	11500	3025795	37308074000	00	0.00	N	2	550
135	20221024	11700	11400	12100	11350	1481248	17420525600	00	0.00	N	2	600
136	20221017	11100	10800	11950	10750	1579850	17925476400	00	0.00	N	3	0
137	20221011	11100	11950	11950	10650	1277266	14354928200	00	0.00	N	5	-1250
138	20221004	12350	11950	12600	11600	1262302	15388486450	00	0.00	N	2	600
139	20220926	11750	13100	13200	11250	2644870	32252976300	00	0.00	N	5	-1750
140	20220919	13500	14200	14750	13100	1649849	23044489300	00	0.00	N	5	-700
141	20220913	14200	14800	14850	13900	1464991	21057236000	00	0.00	N	5	-400
142	20220905	14600	17350	17600	14500	5226247	80178062450	00	0.00	N	5	-2850
143	20220829	17450	16750	18100	16700	1182848	20592989400	00	0.00	N	5	-350
144	20220822	17800	17350	18100	16400	1826305	31624467200	00	0.00	N	2	250
145	20220816	17550	20050	21000	17250	3466148	65383024150	00	0.00	N	5	-2500
146	20220808	20050	20700	20750	19200	1630767	32218875800	00	0.00	N	5	-900
147	20220801	20950	21700	22250	20200	1697579	35888120650	00	0.00	N	5	-500
148	20220725	21450	18150	22100	18000	2949050	59524395150	00	0.00	N	2	3850
149	20220718	17600	17350	18650	17300	1317251	23546311250	00	0.00	N	2	250
150	20220711	17350	18900	19400	16500	1695471	29557675600	00	0.00	N	5	-1600
151	20220704	18950	18400	19200	17750	1153010	21270814650	00	0.00	N	2	550
152	20220627	18400	18850	20100	18000	1709161	32816846100	00	0.00	N	5	-200
153	20220620	18600	19150	19400	16950	2323087	42281226100	00	0.00	N	5	-450
154	20220613	19050	20900	21100	18350	2569237	50757047650	00	0.00	N	5	-2600
155	20220607	21650	22900	24400	20750	3812519	87086368150	00	0.00	N	5	-1450
156	20220530	23100	23150	24100	22600	1040985	24229650250	00	0.00	N	3	0
157	20220523	23100	23050	23800	21700	1838704	41844838750	00	0.00	N	2	50
158	20220516	23050	22250	23250	20600	1750224	38905870050	00	0.00	N	2	1100
159	20220509	21950	21850	23000	19650	3775949	79853783650	00	0.00	N	5	-150
160	20220502	22100	22400	23400	21800	1232421	27863324500	00	0.00	N	5	-750
161	20220425	22850	24000	24500	21400	3546401	79910008000	00	0.00	N	5	-1850
162	20220418	24700	23250	24850	22100	3544717	82356447900	00	0.00	N	2	1300
163	20220411	23400	20000	23750	18850	7509961	164602348200	00	0.00	N	2	3500
164	20220404	19900	18100	20200	17650	4027413	77435548150	00	0.00	N	2	1650
165	20220328	18250	16900	18550	16650	3245862	56658778500	00	0.00	N	2	1600
166	20220321	16650	15550	16850	14950	2380979	37833536100	00	0.00	N	2	1200
167	20220314	15450	13650	15900	13000	3043824	44630528750	00	0.00	N	2	1800
168	20220307	13650	15350	15500	13250	4053667	56746204450	00	0.00	N	5	-2150
169	20220228	15800	16000	16350	15000	2392449	37242931150	00	0.00	N	5	-300
170	20220221	16100	17550	18300	15400	4899575	83353375800	00	0.00	N	5	-900
171	20220214	17000	17500	18300	15150	6655531	110411680200	00	0.00	N	5	-900
172	20220207	17900	15050	18450	14400	7347540	121083112450	00	0.00	N	2	2950
173	20220203	14950	14550	15400	14250	1214480	18029085700	00	0.00	N	2	650
174	20220124	14300	14550	14550	13050	2367982	32569343450	00	0.00	N	5	-350
175	20220117	14650	13200	15000	12700	3899229	54348363500	00	0.00	N	2	1700
176	20220110	12950	12200	13150	11950	2684535	33883347400	00	0.00	N	2	500
177	20220103	12450	12450	13800	11600	4378205	55221657950	00	0.00	N	2	50
178	20211227	12400	11600	12900	11350	4105799	50072608400	00	0.00	N	2	800
179	20211220	11600	10700	12000	10150	2891183	32518565000	00	0.00	N	2	800
180	20211213	10800	11150	11300	10450	1510815	16311433550	00	0.00	N	5	-300
181	20211206	11100	11650	12850	10800	2301963	27013119950	00	0.00	N	5	-750
182	20211129	11850	11250	12100	10550	2201424	25080013750	00	0.00	N	2	50
183	20211122	11800	13000	13200	11600	2418754	30070019000	00	0.00	N	5	-1550
184	20211115	13350	11350	13550	11050	5646572	70358588750	00	0.00	N	2	2150
185	20211108	11200	10450	11800	10050	3609157	39803931300	00	0.00	N	2	700
186	20211101	10500	10850	10900	9850	1863135	19380038610	00	0.00	N	5	-300
187	20211025	10800	10850	11400	10550	2375013	25902017350	00	0.00	N	3	0
188	20211018	10800	10500	11500	10050	4874258	51775085400	00	0.00	N	2	250
189	20211012	10550	9520	11000	9230	9674750	101105648410	00	0.00	N	2	1030
190	20211005	9520	9180	9790	8600	4397593	40726962190	00	0.00	N	2	340
191	20210927	9180	10100	10150	8950	6125407	58665016210	00	0.00	N	5	-970
192	20210923	10150	8780	10500	8720	15285025	149634930050	00	0.00	N	2	1250
193	20210913	8900	8140	9100	8010	5986735	52237487000	00	0.00	N	2	650
194	20210906	8250	8440	8570	7860	1707877	14174319820	00	0.00	N	5	-240
195	20210830	8490	7990	8510	7960	2705046	22353436170	00	0.00	N	2	460
196	20210823	8030	7810	8280	7500	3331931	26648218570	00	0.00	N	2	250
197	20210817	7780	8310	9270	7540	8123658	67758972110	00	0.00	N	5	-620
198	20210809	8400	7700	8600	7550	7334001	59318427660	00	0.00	N	2	730
199	20210802	7670	7250	7890	7190	3105346	23702678870	00	0.00	N	2	370
200	20210726	7300	7600	7600	7070	1156927	8484206070	00	0.00	N	5	-250
201	20210719	7550	7380	7900	7180	4966789	37853752940	00	0.00	N	2	160
202	20210712	7390	7110	7510	7090	1135707	8326563790	00	0.00	N	2	280