KissMeData/085670/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	4585	4615	4725	4530	189035	868353245	00	0.00	N	5	-5
3	20250428	4590	4710	4730	4355	192011	884838823	00	0.00	N	5	-140
4	20250421	4730	4575	4780	4460	328066	1525549694	00	0.00	N	2	155
5	20250414	4575	4300	4725	4180	558812	2512031601	00	0.00	N	2	405
6	20250407	4170	4020	4170	3735	693913	2750149615	00	0.00	N	5	-80
7	20250331	4250	4210	4445	4110	472714	2004675626	00	0.00	N	5	-115
8	20250324	4365	4780	4935	4340	864057	3989572849	00	0.00	N	5	-415
9	20250317	4780	4800	4880	4685	530410	2543195482	00	0.00	N	5	-5
10	20250310	4785	4750	4915	4490	573367	2729162081	00	0.00	N	5	-30
11	20250304	4815	4865	4995	4725	636487	3081504252	00	0.00	N	5	-155
12	20250224	4970	5480	5490	4945	1062492	5534235445	00	0.00	N	5	-560
13	20250217	5530	5590	5760	5380	1612087	8979391570	00	0.00	N	5	-60
14	20250210	5590	5250	5830	5200	2949301	16476090630	00	0.00	N	2	280
15	20250203	5310	5040	5340	4830	1171432	5983482515	00	0.00	N	2	270
16	20250131	5040	5030	5120	5010	160981	815075180	00	0.00	N	5	-40
17	20250120	5080	5300	5730	4990	2466661	13075074980	00	0.00	N	5	-220
18	20250113	5300	5530	5790	5230	1625745	8963297260	00	0.00	N	5	-270
19	20250106	5570	5530	6250	5520	6244650	36923229980	00	0.00	N	2	120
20	20241230	5450	5350	5620	5260	1350312	7382409550	00	0.00	N	2	60
21	20241223	5390	5090	5690	5030	2630217	14284720700	00	0.00	N	2	430
22	20241216	4960	4905	5550	4780	3461412	18003449860	00	0.00	N	2	90
23	20241209	4870	4250	4935	3955	2898083	13024424890	00	0.00	N	2	475
24	20241202	4395	4675	4720	4190	1140568	5108561100	00	0.00	N	5	-275
25	20241125	4670	4630	4845	4610	973878	4621244500	00	0.00	N	2	45
26	20241118	4625	4400	4720	4400	1374955	6320162505	00	0.00	N	2	250
27	20241111	4375	4985	5040	4190	1677892	7643147515	00	0.00	N	5	-610
28	20241104	4985	5070	5210	4905	1261480	6386424520	00	0.00	N	5	-105
29	20241028	5090	5410	5610	5070	2074063	11100736300	00	0.00	N	5	-320
30	20241021	5410	5920	6060	5320	2509842	13997610910	00	0.00	N	5	-510
31	20241014	5920	5830	6400	5830	6100882	37651493170	00	0.00	N	2	60
32	20241007	5860	6320	6690	5800	8164435	51401557600	00	0.00	N	5	-410
33	20240930	6270	6670	7140	6220	21303704	143851932300	00	0.00	N	5	-440
34	20240923	6710	4615	7200	4580	51022024	327303799335	00	0.00	N	2	2105
35	20240919	4605	4635	4735	4530	165456	768185260	00	0.00	N	5	-30
36	20240909	4635	4480	4730	4330	557512	2569241965	00	0.00	N	2	95
37	20240902	4540	5140	5180	4395	938542	4454926675	00	0.00	N	5	-640
38	20240826	5180	5130	5220	4830	803423	4037089245	00	0.00	N	2	60
39	20240819	5120	5000	5270	4955	668261	3408306465	00	0.00	N	2	110
40	20240812	5010	4750	5220	4740	894455	4414022450	00	0.00	N	2	300
41	20240805	4710	4950	4950	4070	2188862	9866154000	00	0.00	N	5	-320
42	20240729	5030	5540	5600	4995	1390074	7324002740	00	0.00	N	5	-510
43	20240722	5540	5940	5970	5410	941141	5289251390	00	0.00	N	5	-360
44	20240715	5900	6190	6230	5630	1398552	8371688750	00	0.00	N	5	-260
45	20240708	6160	6070	7090	6070	4203748	27746354410	00	0.00	N	2	100
46	20240701	6060	6500	6540	6020	1275379	7925655130	00	0.00	N	5	-370
47	20240624	6430	6370	6620	6160	1462588	9308649290	00	0.00	N	2	50
48	20240617	6380	6700	6800	6350	1788142	11737298950	00	0.00	N	5	-320
49	20240610	6700	7030	7420	6700	2652493	18648764980	00	0.00	N	5	-370
50	20240603	7070	7390	7410	6920	1281408	9126033810	00	0.00	N	5	-300
51	20240527	7370	7690	7860	7020	2043586	15277704340	00	0.00	N	5	-310
52	20240520	7680	7860	8070	7510	2801778	21809365910	00	0.00	N	5	-100
53	20240513	7780	8360	8360	7450	4741756	37685653420	00	0.00	N	5	-510
54	20240507	8290	8150	8400	7780	5468672	44273253120	00	0.00	N	2	220
55	20240429	8070	7500	8340	7300	6196542	49090340460	00	0.00	N	2	630
56	20240422	7440	7140	7920	7040	5575886	41692454830	00	0.00	N	2	320
57	20240415	7120	7350	7670	6910	5062402	37364561190	00	0.00	N	5	-190
58	20240408	7310	7360	7490	6880	2030381	14628583740	00	0.00	N	2	30
59	20240401	7280	8740	8810	7070	13417902	105976439510	00	0.00	N	5	-1440
60	20240325	8720	6880	9440	6780	32361874	273466982040	00	0.00	N	2	1890
61	20240318	6830	7120	7300	6710	2714553	18999769890	00	0.00	N	5	-380
62	20240311	7210	7090	7880	6970	7827054	58351130740	00	0.00	N	2	130
63	20240304	7080	8150	8150	7000	6398740	48158551870	00	0.00	N	5	-990
64	20240226	8070	9960	10140	7970	10730102	96931464710	00	0.00	N	5	-1520
65	20240219	9590	9550	9850	8280	14394388	130196953170	00	0.00	N	5	-300
66	20240213	9890	10360	11600	9460	18557581	195003986170	00	0.00	N	5	-150
67	20240205	10040	9910	10390	8820	20827734	204269437500	00	0.00	N	2	420
68	20240129	9620	12170	13380	9010	49222042	578097310940	00	0.00	N	5	-1140
69	20240122	10760	7500	10760	7300	67769274	594176697740	00	0.00	N	2	3820
70	20240115	6940	6650	7000	6090	4374242	28898902160	00	0.00	N	2	300
71	20240108	6640	6610	7260	6110	5882794	39012057050	00	0.00	N	2	30
72	20240102	6610	6590	6980	6140	2630719	17258653100	00	0.00	N	2	80
73	20231226	6530	6140	6930	6060	4907968	31959084610	00	0.00	N	2	580
74	20231218	5950	6110	6340	5930	4253928	26030548540	00	0.00	N	2	20
75	20231211	5930	5130	6250	4970	6618785	38388747165	00	0.00	N	2	800
76	20231204	5130	5620	5780	4855	1731132	9047370165	00	0.00	N	5	-490
77	20231127	5620	5290	5780	5090	1647656	8989472200	00	0.00	N	2	250
78	20231120	5370	5540	5810	5360	1106503	6188518530	00	0.00	N	5	-170
79	20231113	5540	4890	5810	4755	3256746	17632640490	00	0.00	N	2	655
80	20231106	4885	4280	4995	4190	1775217	8420790220	00	0.00	N	2	685
81	20231030	4200	3785	4230	3770	427039	1717652550	00	0.00	N	2	365
82	20231023	3835	4280	4345	3750	789848	3155450125	00	0.00	N	5	-450
83	20231016	4285	4400	4815	4280	617658	2783500835	00	0.00	N	5	-135
84	20231010	4420	4560	4590	4310	315999	1410203510	00	0.00	N	5	-145
85	20231004	4565	4565	4660	4270	365203	1629309350	00	0.00	N	5	-55
86	20230925	4620	4630	4800	4500	244497	1129032705	00	0.00	N	5	-5
87	20230918	4625	4970	4970	4500	543058	2583083460	00	0.00	N	5	-345
88	20230911	4970	5050	5150	4865	899391	4482806045	00	0.00	N	5	-80
89	20230904	5050	5500	5860	5050	7161741	40127577720	00	0.00	N	5	-230
90	20230828	5280	4460	5640	4420	1998392	10244445240	00	0.00	N	2	845
91	20230821	4435	4610	4710	4430	557091	2544313560	00	0.00	N	5	-215
92	20230814	4650	4930	4930	4395	877700	4079908310	00	0.00	N	5	-285
93	20230807	4935	5120	5140	4785	1361172	6694977155	00	0.00	N	5	-195
94	20230731	5130	5260	5540	5030	818522	4322267700	00	0.00	N	5	-160
95	20230724	5290	5790	5790	4860	2026625	10570191890	00	0.00	N	5	-510
96	20230717	5800	6070	6400	5570	4200480	25299153620	00	0.00	N	5	-230
97	20230710	6030	5670	6300	5670	2493219	14866661350	00	0.00	N	2	310
98	20230703	5720	6350	6480	5380	1914599	11287247410	00	0.00	N	5	-620
99	20230626	6340	6350	6410	6140	924063	5813703840	00	0.00	N	5	-10
100	20230619	6350	6580	6670	6300	1286277	8315387160	00	0.00	N	5	-220
101	20230612	6570	6770	6770	6270	2510024	16298886320	00	0.00	N	5	-150
102	20230605	6720	7230	7350	6630	3601504	24665267280	00	0.00	N	5	-440
103	20230530	7160	6860	7680	6780	5597496	41039389400	00	0.00	N	2	320
104	20230522	6840	7160	7180	6640	1839416	12715463270	00	0.00	N	5	-430
105	20230515	7270	6750	7340	6300	4361313	30789461020	00	0.00	N	2	450
106	20230508	6820	6540	7140	6460	3099961	21187398670	00	0.00	N	2	410
107	20230502	6410	6300	6520	6120	729585	4618513540	00	0.00	N	2	110
108	20230424	6300	6660	6720	6110	1718318	11031298650	00	0.00	N	5	-360
109	20230417	6660	7090	7100	6520	2077670	14243763360	00	0.00	N	5	-420
110	20230410	7080	7190	7260	6680	3155711	22057375430	00	0.00	N	5	-100
111	20230403	7180	7090	7340	6850	2832112	20227771320	00	0.00	N	2	170
112	20230327	7010	7340	7910	6940	7972788	59425177190	00	0.00	N	5	-250
113	20230320	7260	7100	7350	6830	2477375	17487089780	00	0.00	N	2	100
114	20230313	7160	7040	7260	6440	3052243	20934072930	00	0.00	N	2	70
115	20230306	7090	7450	7890	6980	6207188	46829848760	00	0.00	N	5	-210
116	20230227	7300	7560	7870	7170	7372783	55665782060	00	0.00	N	2	20
117	20230220	7280	7110	7390	6850	2959743	21173351660	00	0.00	N	2	120
118	20230213	7160	7400	7500	6910	3776547	27500443560	00	0.00	N	5	-360
119	20230206	7520	7720	7960	7390	7272585	55631063880	00	0.00	N	5	-370
120	20230130	7890	6800	8130	6660	14415016	108355579380	00	0.00	N	2	1150
121	20230125	6740	6740	7070	6440	3626385	24663988130	00	0.00	N	2	140
122	20230116	6600	6420	6960	6300	7899932	52372049860	00	0.00	N	2	200
123	20230109	6400	6440	6460	5970	6443096	40095706940	00	0.00	N	2	20
124	20230102	6380	7550	7550	6340	9169582	60958975370	00	0.00	N	5	-1050
125	20221226	7430	6520	7440	6390	5906689	41932599090	00	0.00	N	2	900
126	20221219	6530	7520	7630	6460	4705105	32551634130	00	0.00	N	5	-1010
127	20221212	7540	7080	7970	6880	6978970	52329121230	00	0.00	N	2	350
128	20221205	7190	7820	7900	6140	12610785	84874655130	00	0.00	N	5	-810
129	20221128	8000	8010	8660	7430	8633882	69571084590	00	0.00	N	2	50
130	20221121	7950	6750	8080	6660	8094340	60277079310	00	0.00	N	2	1150
131	20221114	6800	6450	7470	6120	10621229	73435582180	00	0.00	N	2	270
132	20221107	6530	5370	6640	5230	11048685	65642794670	00	0.00	N	2	1130
133	20221031	5400	4965	5620	4655	7984040	41592111120	00	0.00	N	2	575
134	20221024	4825	5340	5700	4745	6239921	32375847480	00	0.00	N	5	-375
135	20221017	5200	5300	6090	5130	9764930	55507429110	00	0.00	N	5	-240
136	20221011	5440	6650	6750	4995	11791340	69033557930	00	0.00	N	5	-1550
137	20221004	6990	6600	7900	6450	10908822	79488055180	00	0.00	N	2	590
138	20220926	6400	7940	8080	6130	7515764	52053755390	00	0.00	N	5	-1700
139	20220919	8100	8720	8720	7700	7408407	60600136680	00	0.00	N	5	-610
140	20220913	8710	8600	9720	8330	11465360	103075965190	00	0.00	N	2	260
141	20220905	8450	6690	9400	6590	25370675	211745557160	00	0.00	N	2	1740
142	20220829	6710	5040	6870	4980	13603471	83951926070	00	0.00	N	2	1490
143	20220822	5220	4880	5300	4595	2798595	13875005145	00	0.00	N	2	225
144	20220816	4995	5370	5380	4945	1854310	9502586880	00	0.00	N	5	-375
145	20220808	5370	5040	5430	4995	2264985	11810637015	00	0.00	N	2	330
146	20220801	5040	5230	5350	4995	2403868	12453647330	00	0.00	N	5	-90
147	20220725	5130	4815	5250	4815	2611886	13283416295	00	0.00	N	2	225
148	20220718	4905	4200	5090	4190	3637146	17257024370	00	0.00	N	2	760
149	20220711	4145	4305	4370	4005	957585	3973359200	00	0.00	N	5	-160
150	20220704	4305	4165	4400	3850	1286355	5314687975	00	0.00	N	2	145
151	20220627	4160	4650	4925	4100	1780201	8170979815	00	0.00	N	5	-390
152	20220620	4550	5530	5530	4370	2776888	13311636690	00	0.00	N	5	-930
153	20220613	5480	6200	6340	5350	3472486	20393755700	00	0.00	N	5	-720
154	20220607	6200	6050	6300	5940	4700584	28819015320	00	0.00	N	2	160
155	20220530	6040	6100	6470	5970	2985694	18533419370	00	0.00	N	5	-10
156	20220523	6050	6050	6380	5770	3397509	20748114620	00	0.00	N	3	0
157	20220516	6050	6420	6450	5850	5141880	31364131650	00	0.00	N	5	-310
158	20220509	6360	6050	6400	5530	3659762	22101790670	00	0.00	N	2	350
159	20220502	6010	5910	6170	5860	1503469	9046955990	00	0.00	N	5	-50
160	20220425	6060	5860	6210	5720	2440106	14443206260	00	0.00	N	3	0
161	20220418	6060	6200	6500	5850	4323918	26787039210	00	0.00	N	5	-230
162	20220411	6290	5930	6820	5760	9424344	59697750370	00	0.00	N	2	530
163	20220404	5760	5020	6050	4995	5206795	29288209535	00	0.00	N	2	740
164	20220328	5020	5370	5450	4995	1456577	7548134240	00	0.00	N	5	-350
165	20220321	5370	5440	5680	5290	1712270	9351929980	00	0.00	N	5	-60
166	20220314	5430	4980	5600	4655	3156049	16477111920	00	0.00	N	2	400
167	20220307	5030	5370	5370	4950	1212354	6199070285	00	0.00	N	5	-420
168	20220228	5450	5740	5850	5360	1810859	10094177670	00	0.00	N	5	-340
169	20220221	5790	4850	5890	4710	5994784	32658960840	00	0.00	N	2	890
170	20220214	4900	4805	5030	4425	2301211	10902770075	00	0.00	N	5	-50
171	20220207	4950	5250	5370	4875	2469837	12530806825	00	0.00	N	5	-270
172	20220203	5220	5290	5420	4985	1092093	5676243115	00	0.00	N	3	0
173	20220124	5220	5870	5900	4845	4489095	23865403610	00	0.00	N	5	-780
174	20220117	6000	6500	6580	5880	4129929	25235332910	00	0.00	N	5	-600
175	20220110	6600	6300	7080	6040	5638398	37097331870	00	0.00	N	2	220
176	20220103	6380	7750	7890	6210	8775340	61357667980	00	0.00	N	5	-1410
177	20211227	7790	6540	7940	6390	17167081	126135934360	00	0.00	N	2	1240
178	20211220	6550	6490	6770	5780	10234700	63820828240	00	0.00	N	2	50
179	20211213	6500	6430	6990	6060	17444091	114562061660	00	0.00	N	2	180
180	20211206	6320	4315	6700	4210	34192822	195376049605	00	0.00	N	2	2005
181	20211129	4315	4570	4755	3855	8273200	35449344235	00	0.00	N	5	-500
182	20211122	4815	5670	5870	4580	7789420	41275220725	00	0.00	N	5	-805
183	20211115	5620	4905	6010	4745	15748924	84918181210	00	0.00	N	2	785
184	20211108	4835	4730	5450	4710	13035707	66259543215	00	0.00	N	2	170
185	20211101	4665	4710	5210	4535	10362530	49920656775	00	0.00	N	5	-35
186	20211025	4700	4175	4950	3760	22233485	99969327850	00	0.00	N	2	550
187	20211018	4150	3860	4200	3740	17314558	68751190650	00	0.00	N	2	245
188	20211012	3905	3030	4290	2925	20551916	77960548685	00	0.00	N	2	875
189	20211005	3030	2920	3340	2750	7129231	21808223805	00	0.00	N	2	105
190	20210927	2925	2880	3065	2675	3468574	9970712835	00	0.00	N	2	105
191	20210923	2820	3035	3105	2765	1249853	3631827295	00	0.00	N	5	-280
192	20210913	3100	3495	3510	2895	4934653	15397592270	00	0.00	N	5	-420
193	20210906	3520	3140	3635	2965	11088590	37926113435	00	0.00	N	2	380
194	20210830	3140	2985	3260	2905	4762217	14713147000	00	0.00	N	2	205
195	20210823	2935	2680	3045	2600	2202432	6397144975	00	0.00	N	2	295
196	20210817	2640	2870	2945	2535	1624661	4436000805	00	0.00	N	5	-225
197	20210809	2865	3090	3170	2750	2853066	8449510100	00	0.00	N	5	-225
198	20210802	3090	2900	3340	2790	7649365	23473932635	00	0.00	N	2	160
199	20210726	2930	3415	3705	2860	8706135	28849691490	00	0.00	N	5	-380
200	20210719	3310	3360	3785	3200	9549467	32968449150	00	0.00	N	5	-90
201	20210712	3400	2870	3675	2790	24772761	81457411395	00	0.00	N	2	530