KissMeData/082740/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	31350	28100	31650	27650	7067156	212949769250	00	0.00	N	2	3600
3	20250428	27750	28650	29300	25650	6247810	172544225800	00	0.00	N	2	600
4	20250421	27150	25450	27500	24000	8354754	217632476400	00	0.00	N	2	2000
5	20250414	25150	24900	25650	24500	5005117	125462074300	00	0.00	N	2	1250
6	20250407	23900	21300	24100	20000	5060674	112418339550	00	0.00	N	2	1650
7	20250331	22250	20300	22900	20300	4469437	98720249125	00	0.00	N	2	1300
8	20250324	20950	24150	24250	20450	8615430	191445491950	00	0.00	N	5	-3500
9	20250317	24450	23300	27800	22700	29520772	761788173000	00	0.00	N	2	1100
10	20250310	23350	25250	26800	23200	17644546	443285447125	00	0.00	N	5	-1100
11	20250304	24450	22600	24900	22550	9443456	226041141700	00	0.00	N	2	1800
12	20250224	22650	23150	24450	22100	6612121	152684617050	00	0.00	N	5	-550
13	20250217	23200	24500	27450	22550	26634534	679390979050	00	0.00	N	5	-1150
14	20250210	24350	22100	28750	21250	29911147	734969196800	00	0.00	N	2	2200
15	20250203	22150	22850	24400	21500	9968683	228979639850	00	0.00	N	5	-650
16	20250131	22800	23150	23900	22650	1647547	38256855650	00	0.00	N	5	-300
17	20250120	23100	24200	24700	22150	11828318	278563271700	00	0.00	N	5	-1200
18	20250113	24300	22500	26250	21900	23205232	558244989100	00	0.00	N	2	1900
19	20250106	22400	18150	23050	17820	13719663	293514968900	00	0.00	N	2	4070
20	20241230	18330	18550	19170	18130	2087152	38708985480	00	0.00	N	5	-390
21	20241223	18720	17160	19100	17160	5940109	108343331060	00	0.00	N	2	1950
22	20241216	16770	16640	17270	15500	3337071	55565849820	00	0.00	N	2	150
23	20241209	16620	14200	16710	14040	3413301	52707560090	00	0.00	N	2	1850
24	20241202	14770	16210	16320	14260	3206416	49232482090	00	0.00	N	5	-1340
25	20241125	16110	16770	18340	15870	7105889	122411422560	00	0.00	N	5	-580
26	20241118	16690	16020	17140	15400	5445503	88044207110	00	0.00	N	2	600
27	20241111	16090	15190	16700	14860	8214562	130766558210	00	0.00	N	2	1090
28	20241104	15000	13810	16340	13380	4581439	68083960190	00	0.00	N	2	1190
29	20241028	13810	14900	14900	13560	2793679	40051940150	00	0.00	N	5	-1420
30	20241021	15230	15940	16240	15000	2034749	31769633440	00	0.00	N	5	-650
31	20241014	15880	14480	16500	14480	3841193	60537648960	00	0.00	N	2	1310
32	20241007	14570	14750	15290	14280	2969961	44011466660	00	0.00	N	2	530
33	20240930	14040	13120	14240	13110	1460544	19971658286	00	0.00	N	2	920
34	20240923	13120	13350	13650	12970	1925524	25605764890	00	0.00	N	5	-250
35	20240919	13370	13100	13600	12990	2241394	29878612870	00	0.00	N	2	380
36	20240909	12990	11600	13090	11550	1592234	19832780030	00	0.00	N	2	1030
37	20240902	11960	14090	14090	11510	2767253	34724705770	00	0.00	N	5	-1870
38	20240826	13830	14330	14330	13120	2153930	29264299480	00	0.00	N	5	-410
39	20240819	14240	13600	14690	13420	3877437	54266117810	00	0.00	N	2	700
40	20240812	13540	13850	13850	12760	2760318	36573966360	00	0.00	N	5	-310
41	20240805	13850	13250	14330	11000	4961712	65048925680	00	0.00	N	5	-160
42	20240729	14010	14610	15570	13860	4653455	68318499540	00	0.00	N	5	-550
43	20240722	14560	14560	17160	13550	13584498	207604856480	00	0.00	N	5	-30
44	20240715	14590	14310	15890	13800	7178060	108998255970	00	0.00	N	2	290
45	20240708	14300	13950	14930	13870	3506760	50390966480	00	0.00	N	2	440
46	20240701	13860	15790	16150	13730	4928612	72136915550	00	0.00	N	5	-1770
47	20240624	15630	15400	16990	15110	8550785	137210145590	00	0.00	N	2	300
48	20240617	15330	15300	16940	14610	10223420	158957712580	00	0.00	N	5	-100
49	20240610	15430	12550	16370	12250	15798050	234384916860	00	0.00	N	2	2970
50	20240603	12460	12460	12880	12050	1834167	22818548120	00	0.00	N	5	-60
51	20240527	12520	13350	13500	12300	2915351	37675119340	00	0.00	N	5	-790
52	20240520	13310	12660	13590	11650	7096428	90698178580	00	0.00	N	2	910
53	20240513	12400	12390	13290	12290	3689497	47489880130	00	0.00	N	5	-50
54	20240507	12450	11970	12790	11790	3455249	42507509030	00	0.00	N	2	420
55	20240429	12030	13640	13750	11940	6367630	80650490790	00	0.00	N	5	-1260
56	20240422	13290	11610	13890	11390	26052684	338998392830	00	0.00	N	2	1690
57	20240415	11600	9830	11940	9610	11901792	132784045140	00	0.00	N	2	1760
58	20240408	9840	9610	9910	9270	1220853	11698568790	00	0.00	N	2	230
59	20240401	9610	9820	9950	9380	1721928	16635252430	00	0.00	N	5	-210
60	20240325	9820	10180	10210	9520	2175152	21441961280	00	0.00	N	5	-330
61	20240318	10150	9650	10220	9340	3582137	35279698180	00	0.00	N	2	650
62	20240311	9500	8810	9910	8710	4031024	37646799730	00	0.00	N	2	600
63	20240304	8900	9040	9170	8750	1924196	17203377260	00	0.00	N	5	-210
64	20240226	9110	8200	9170	8030	2621905	22772190880	00	0.00	N	2	990
65	20240219	8120	8300	8310	7990	1810191	14677084330	00	0.00	N	5	-80
66	20240213	8200	8710	8810	8200	1569137	13088933700	00	0.00	N	5	-420
67	20240205	8620	8490	8930	8250	1425345	12228143640	00	0.00	N	2	260
68	20240129	8360	9520	9570	8010	4533055	38807242630	00	0.00	N	5	-1190
69	20240122	9550	10130	10450	9530	3192828	32161864200	00	0.00	N	5	-350
70	20240115	9900	9490	9940	9260	2110871	20389878700	00	0.00	N	2	520
71	20240108	9380	9460	9660	9070	1883417	17621498670	00	0.00	N	3	0
72	20240102	9380	9950	9950	9250	1781018	16998568100	00	0.00	N	5	-410
73	20231226	9790	9350	9890	9020	1232456	11644022530	00	0.00	N	2	440
74	20231218	9350	10150	10160	9280	2085305	20254070800	00	0.00	N	5	-680
75	20231211	10030	9260	10220	9250	2352416	23110071100	00	0.00	N	2	680
76	20231204	9350	9930	10030	9140	2337313	22141331330	00	0.00	N	5	-550
77	20231127	9900	9120	9970	9000	3314984	31968443070	00	0.00	N	2	710
78	20231120	9190	8190	9650	8160	4453419	40588516570	00	0.00	N	2	1000
79	20231113	8190	8180	8340	7750	2002015	16119415220	00	0.00	N	2	90
80	20231106	8100	8360	8480	7700	2045237	16565489980	00	0.00	N	5	-150
81	20231030	8250	7910	8260	7600	1311394	10387060260	00	0.00	N	2	350
82	20231023	7900	7990	8520	7560	2176379	17427806050	00	0.00	N	5	-140
83	20231016	8040	8480	8780	7930	1823930	15289504880	00	0.00	N	5	-530
84	20231010	8570	8410	8780	8380	1034689	8901786390	00	0.00	N	2	170
85	20231004	8400	8800	8800	8300	1049769	8862801150	00	0.00	N	5	-440
86	20230925	8840	8880	9150	8650	720266	6380924140	00	0.00	N	5	-200
87	20230918	9040	9610	9740	8870	2502130	23147856110	00	0.00	N	5	-450
88	20230911	9490	9810	10080	9160	2336697	22338026330	00	0.00	N	5	-320
89	20230904	9810	10310	10550	9800	1276383	12897555710	00	0.00	N	5	-500
90	20230828	10310	9900	10790	9900	4258856	44721416190	00	0.00	N	2	460
91	20230821	9850	9760	9920	9450	2197524	21324881940	00	0.00	N	2	100
92	20230814	9750	10680	10690	9510	4258192	42600670590	00	0.00	N	5	-1300
93	20230807	11050	11850	11850	10870	3148145	35595459880	00	0.00	N	5	-760
94	20230731	11810	11870	12750	11100	5035109	59996483670	00	0.00	N	5	-10
95	20230724	11820	11800	12090	10490	5728511	66070519980	00	0.00	N	2	50
96	20230717	11770	12270	12400	11540	3684618	43590291950	00	0.00	N	5	-480
97	20230710	12250	11820	12460	11050	5866337	69541953270	00	0.00	N	2	440
98	20230703	11810	10190	12240	9920	6588592	73067638290	00	0.00	N	2	1690
99	20230626	10120	10160	10380	9890	2601213	26243027550	00	0.00	N	5	-30
100	20230619	10150	10140	10850	9890	4234262	43599665480	00	0.00	N	2	100
101	20230612	10050	9210	10150	9090	4955409	48073494750	00	0.00	N	2	830
102	20230605	9220	8960	9590	8920	4170660	38777862860	00	0.00	N	2	390
103	20230530	8830	8670	9100	8640	3287301	29146773480	00	0.00	N	2	180
104	20230522	8650	7800	9030	7750	8130300	69746285450	00	0.00	N	2	840
105	20230515	7810	7720	7880	7570	1744587	13488524540	00	0.00	N	2	30
106	20230508	7780	7740	8180	7600	3115976	24691353950	00	0.00	N	2	50
107	20230502	7730	7910	7980	7680	1204181	9441104650	00	0.00	N	5	-40
108	20230424	7770	7900	8130	7460	3373817	26548945710	00	0.00	N	5	-160
109	20230417	7930	7860	8150	7670	3832066	30402767180	00	0.00	N	2	190
110	20230410	7740	7390	7920	7190	2869804	21716860540	00	0.00	N	2	350
111	20230403	7390	7600	7930	7340	3249028	24770948160	00	0.00	N	5	-60
112	20230327	7450	7120	7470	6910	1970270	14242552750	00	0.00	N	2	370
113	20230320	7080	6840	7360	6780	2000324	14141903870	00	0.00	N	2	220
114	20230313	6860	7210	7350	6820	2498723	17612531530	00	0.00	N	5	-520
115	20230306	7380	7610	7790	7260	2656938	19878218570	00	0.00	N	5	-230
116	20230227	7610	7610	7930	7580	1917743	14863558530	00	0.00	N	5	-60
117	20230220	7670	7890	8190	7630	4402224	34780114380	00	0.00	N	5	-150
118	20230213	7820	8000	9100	7610	19130215	160835606230	00	0.00	N	5	-70
119	20230206	7890	7580	7970	7220	3615382	27383046110	00	0.00	N	2	310
120	20230130	7580	7470	7750	7400	2397793	18161742030	00	0.00	N	2	120
121	20230125	7460	6880	7680	6750	2331871	17062919100	00	0.00	N	2	760
122	20230116	6700	7030	7080	6650	1832700	12463774370	00	0.00	N	5	-340
123	20230109	7040	6950	7090	6840	1632435	11354239450	00	0.00	N	2	170
124	20230102	6870	7480	7590	6760	2012027	14199881480	00	0.00	N	5	-550
125	20221226	7420	7450	7530	7140	2509068	18352882470	00	0.00	N	2	20
126	20221219	7400	7680	7710	7310	1966759	14816467100	00	0.00	N	5	-260
127	20221212	7660	7430	7780	7260	2122292	16013128860	00	0.00	N	2	230
128	20221205	7430	7290	7500	7110	1385382	10123720320	00	0.00	N	2	190
129	20221128	7240	7760	7840	7150	1935608	14425484210	00	0.00	N	5	-630
130	20221121	7870	7690	7970	7430	2428185	18826941840	00	0.00	N	2	230
131	20221114	7640	7100	7910	6830	4866743	36001022340	00	0.00	N	2	630
132	20221107	7010	6950	7050	6590	1936730	13168169550	00	0.00	N	2	60
133	20221031	6950	6550	6980	6440	1310930	8813454450	00	0.00	N	2	400
134	20221024	6550	6650	6740	6110	2243144	14327126000	00	0.00	N	5	-50
135	20221017	6600	6700	6990	6510	1355903	9170401630	00	0.00	N	5	-220
136	20221011	6820	7150	7170	6680	1875294	12868955770	00	0.00	N	5	-460
137	20221004	7280	7360	7440	6950	1342375	9748349650	00	0.00	N	2	140
138	20220926	7140	7470	7790	6580	4849559	34392435090	00	0.00	N	5	-790
139	20220919	7930	8100	8240	7690	2809403	22374887700	00	0.00	N	5	-220
140	20220913	8150	8350	8420	7900	2766129	22516814480	00	0.00	N	5	-120
141	20220905	8270	8390	8710	8230	3035177	25768400590	00	0.00	N	5	-120
142	20220829	8390	8730	9090	8220	6153089	53320507100	00	0.00	N	5	-580
143	20220822	8970	9000	9470	8320	6142764	55180307240	00	0.00	N	5	-140
144	20220816	9110	9160	9390	8630	1973655	17880909350	00	0.00	N	2	150
145	20220808	8960	7781	9450	7781	4191305	35739756400	00	0.00	N	2	1154
146	20220801	7806	7464	8223	7389	3265428	25677053390	00	0.00	N	2	417
147	20220725	7389	7222	7389	7072	1371105	9927537620	00	0.00	N	2	167
148	20220718	7222	6763	7406	6763	1240791	8915985010	00	0.00	N	2	467
149	20220711	6755	7264	7339	6572	1747893	12030746900	00	0.00	N	5	-542
150	20220704	7297	8215	8281	7047	3228269	24234902950	00	0.00	N	5	-851
151	20220627	8148	7622	8423	7431	4596725	36580987040	00	0.00	N	2	517
152	20220620	7631	7169	7962	6887	7200998	54204135700	00	0.00	N	2	532
153	20220613	7099	7256	7421	6754	3239974	22925570940	00	0.00	N	5	-353
154	20220607	7452	7005	7491	6942	3765126	27293842020	00	0.00	N	2	510
155	20220530	6942	6769	7036	6573	1846548	12612540940	00	0.00	N	2	314
156	20220523	6628	7271	7279	6181	6255166	40984320880	00	0.00	N	5	-651
157	20220516	7279	7923	7923	6966	3177768	23366121910	00	0.00	N	5	-495
158	20220509	7774	8119	8119	7609	2563306	20008230030	00	0.00	N	5	-384
159	20220502	8158	8315	8668	7962	2102148	17439491600	00	0.00	N	5	-235
160	20220425	8393	8079	8629	7883	3589400	29779297550	00	0.00	N	2	78
161	20220418	8315	8197	8785	8001	6702226	55998713000	00	0.00	N	2	275
162	20220411	8040	7028	8079	7028	6243215	48255621370	00	0.00	N	2	1012
163	20220404	7028	7185	7279	6903	1220175	8664253980	00	0.00	N	5	-173
164	20220328	7201	7217	7373	7107	1442754	10403104720	00	0.00	N	2	8
165	20220321	7193	7217	7507	7138	2277066	16632911690	00	0.00	N	2	8
166	20220314	7185	7452	7499	6903	1827189	13007105720	00	0.00	N	5	-243
167	20220307	7428	7413	7844	7154	2889759	21479138970	00	0.00	N	5	-87
168	20220228	7515	7491	7923	7350	4872377	37094665600	00	0.00	N	2	63
169	20220221	7452	6605	7679	6511	6856199	50050537110	00	0.00	N	2	800
170	20220214	6652	6511	6824	6307	1363425	8918818870	00	0.00	N	2	87
171	20220207	6565	7115	7224	6511	2508060	17132724780	00	0.00	N	5	-542
172	20220203	7107	6824	7138	6762	1070587	7453088300	00	0.00	N	2	455
173	20220124	6652	6950	6997	6354	3153930	20946053910	00	0.00	N	5	-298
174	20220117	6950	8079	8158	6895	7000099	51831499360	00	0.00	N	5	-1051
175	20220110	8001	7217	8197	7099	11290427	87369913210	00	0.00	N	2	800
176	20220103	7201	6573	7617	6518	9588942	69407225900	00	0.00	N	2	659
177	20211227	6542	6565	6636	6377	1009766	6576243270	00	0.00	N	5	-23
178	20211220	6565	6487	6722	6173	2156552	14111425060	00	0.00	N	2	31
179	20211213	6534	6503	6903	6487	3174453	21302112800	00	0.00	N	2	196
180	20211206	6338	6087	6416	6001	1469485	9170797330	00	0.00	N	2	180
181	20211129	6158	6087	6267	5655	2006124	12067401530	00	0.00	N	5	-203
182	20211122	6361	6409	6558	6173	2112242	13468421730	00	0.00	N	5	-110
183	20211115	6471	6487	6636	6024	3076064	19519294150	00	0.00	N	5	-16
184	20211108	6487	6769	7044	6260	3617353	24215329060	00	0.00	N	5	-259
185	20211101	6746	7209	7428	6534	5487881	38272694430	00	0.00	N	5	-494
186	20211025	7240	6001	7350	5961	11964164	83316807470	00	0.00	N	2	1239
187	20211018	6001	6416	6503	5969	1651093	10235045110	00	0.00	N	5	-368
188	20211012	6369	5961	6495	5859	2055008	12899397900	00	0.00	N	2	337
189	20211005	6032	5844	6071	5569	2022700	11662229580	00	0.00	N	2	55
190	20210927	5977	5859	6314	5538	3369591	20284080320	00	0.00	N	2	110
191	20210923	5867	5977	6024	5820	664699	3909393160	00	0.00	N	5	-189
192	20210913	6056	6479	6558	6008	1673819	10468544980	00	0.00	N	5	-423
193	20210906	6479	6158	6660	6079	3696901	23766467510	00	0.00	N	2	376
194	20210830	6103	5906	6197	5820	1710723	10221687600	00	0.00	N	2	314
195	20210823	5789	5546	5922	5483	1580862	9093991000	00	0.00	N	2	267
196	20210817	5522	6220	6220	5491	2219682	12856317560	00	0.00	N	5	-659
197	20210809	6181	6526	6526	6063	3516979	22032829510	00	0.00	N	5	-377
198	20210802	6558	6683	6699	6409	1592705	10399162910	00	0.00	N	5	-109
199	20210726	6667	7052	7052	6534	3128550	21037331290	00	0.00	N	5	-314
200	20210719	6981	7185	7193	6934	2687795	18932933230	00	0.00	N	5	-173
201	20210712	7154	7091	7491	7044	5139076	37405792950	00	0.00	N	2	63