KissMeData/220260/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	4550	4470	4925	4465	1222903	5782705694	00	0.00	N	2	75
3	20250428	4475	4760	4815	4430	659983	3050981562	00	0.00	N	5	-320
4	20250421	4795	4530	5410	4330	11763704	59807083883	00	0.00	N	2	335
5	20250414	4460	4490	4585	4350	809391	3637183671	00	0.00	N	5	-30
6	20250407	4490	4035	4925	3655	5627794	25140079553	00	0.00	N	2	425
7	20250331	4065	3995	4250	3815	385360	1527668540	00	0.00	N	5	-40
8	20250324	4105	4335	4950	4105	1685117	7693296511	00	0.00	N	5	-210
9	20250317	4315	4745	4745	4260	434411	1950106959	00	0.00	N	5	-355
10	20250310	4670	4380	5000	4135	1645547	7793527835	00	0.00	N	2	255
11	20250304	4415	4470	4550	4260	316322	1395709460	00	0.00	N	5	-80
12	20250224	4495	4655	4845	4440	454010	2120611260	00	0.00	N	5	-210
13	20250217	4705	4750	4965	4660	792506	3823883390	00	0.00	N	5	-95
14	20250210	4800	4935	5050	4710	1241596	6074101655	00	0.00	N	5	-185
15	20250203	4985	4400	5580	4255	7423790	38577255290	00	0.00	N	2	645
16	20250131	4340	4440	4480	4325	60307	262706270	00	0.00	N	5	-90
17	20250120	4430	5010	5240	4360	1295032	6203451270	00	0.00	N	5	-580
18	20250113	5010	4900	5540	4750	5605312	29039574180	00	0.00	N	2	260
19	20250106	4750	5030	5230	4590	2195420	10879542165	00	0.00	N	5	-290
20	20241230	5040	4330	5350	4330	7729252	38806758870	00	0.00	N	2	590
21	20241223	4450	4535	5800	4385	13340950	69487260945	00	0.00	N	5	-110
22	20241216	4560	3295	5060	3210	17398436	77430687655	00	0.00	N	2	1285
23	20241209	3275	3150	3315	2920	387866	1205337920	00	0.00	N	2	55
24	20241202	3220	3600	3665	3120	330956	1113478395	00	0.00	N	5	-380
25	20241125	3600	3670	3870	3595	208610	780769100	00	0.00	N	5	-40
26	20241118	3640	3465	3750	3460	219706	800347425	00	0.00	N	2	140
27	20241111	3500	4360	4440	3370	685168	2625486125	00	0.00	N	5	-960
28	20241104	4460	4605	4810	4280	287171	1305832635	00	0.00	N	5	-150
29	20241028	4610	4580	4830	4545	143958	673115190	00	0.00	N	5	-15
30	20241021	4625	5020	5080	4600	301938	1438593370	00	0.00	N	5	-395
31	20241014	5020	5140	5290	4950	230470	1175939480	00	0.00	N	5	-170
32	20241007	5190	5300	5530	5190	157869	849890660	00	0.00	N	5	-110
33	20240930	5300	5550	5550	5260	100361	539441630	00	0.00	N	5	-250
34	20240923	5550	5050	5580	5050	349294	1891816840	00	0.00	N	2	460
35	20240919	5090	5010	5160	4855	121569	610711415	00	0.00	N	2	80
36	20240909	5010	4760	5160	4745	315514	1556977670	00	0.00	N	2	70
37	20240902	4940	5510	5680	4895	486440	2613436235	00	0.00	N	5	-560
38	20240826	5500	5690	5800	5350	430054	2385406000	00	0.00	N	5	-140
39	20240819	5640	5500	6070	5430	1606652	9130972890	00	0.00	N	2	320
40	20240812	5320	5200	6280	5120	3698444	21320065820	00	0.00	N	2	200
41	20240805	5120	5100	5200	4190	967746	4600376080	00	0.00	N	5	-130
42	20240729	5250	5550	5730	5190	513557	2812114720	00	0.00	N	5	-340
43	20240722	5590	6040	6040	5450	436067	2489149540	00	0.00	N	5	-450
44	20240715	6040	6400	6520	5880	509606	3132490680	00	0.00	N	5	-360
45	20240708	6400	6330	6610	6330	382026	2483536190	00	0.00	N	2	10
46	20240701	6390	6980	6990	6300	866839	5672350070	00	0.00	N	5	-660
47	20240624	7050	7060	7520	6810	1284436	9266806370	00	0.00	N	2	10
48	20240617	7040	7350	7490	6910	1078475	7773181280	00	0.00	N	5	-290
49	20240610	7330	6800	7570	6730	2692471	19531898970	00	0.00	N	2	570
50	20240603	6760	6290	6840	6290	622416	4115052340	00	0.00	N	2	470
51	20240527	6290	6510	6750	6230	550183	3553742570	00	0.00	N	5	-220
52	20240520	6510	6870	7030	6510	999517	6790888330	00	0.00	N	5	-400
53	20240513	6910	6610	7180	6420	937631	6415791230	00	0.00	N	2	320
54	20240507	6590	6840	6920	6560	471979	3183712280	00	0.00	N	5	-210
55	20240429	6800	6820	7060	6780	399096	2755132710	00	0.00	N	5	-10
56	20240422	6810	6710	7060	6640	534557	3641300440	00	0.00	N	2	100
57	20240415	6710	6820	7160	6500	714027	4889954010	00	0.00	N	5	-290
58	20240408	7000	7240	7500	6810	1026919	7421776300	00	0.00	N	5	-190
59	20240401	7190	7770	7860	7010	1200064	8815473380	00	0.00	N	5	-430
60	20240325	7620	7770	8080	7410	1319125	10230102510	00	0.00	N	5	-260
61	20240318	7880	8110	8480	7880	2734748	22458894850	00	0.00	N	5	-300
62	20240311	8180	7850	8580	7750	4232157	34668438210	00	0.00	N	2	200
63	20240304	7980	7470	8580	7460	10286880	84047664070	00	0.00	N	2	520
64	20240226	7460	7640	7920	7380	2138984	16302965950	00	0.00	N	5	-260
65	20240219	7720	7970	9040	7600	18944376	158757150570	00	0.00	N	5	-320
66	20240213	8040	6500	8400	6460	28229058	218547098690	00	0.00	N	2	1540
67	20240205	6500	6190	7760	6100	16015091	115101315080	00	0.00	N	2	320
68	20240129	6180	6550	6560	5910	726871	4538130880	00	0.00	N	5	-380
69	20240122	6560	6590	6770	6360	815283	5329610970	00	0.00	N	2	10
70	20240115	6550	7250	7290	6400	1126955	7602765370	00	0.00	N	5	-650
71	20240108	7200	7280	7430	6970	1321706	9549605470	00	0.00	N	5	-20
72	20240102	7220	7160	7520	7060	1504769	10914449560	00	0.00	N	2	60
73	20231226	7160	7280	7340	6950	1090130	7749664490	00	0.00	N	5	-120
74	20231218	7280	6350	8090	6270	18005221	135552730090	00	0.00	N	2	980
75	20231211	6300	5830	6710	5810	2475156	15678145240	00	0.00	N	2	490
76	20231204	5810	5950	6200	5600	448776	2660921830	00	0.00	N	5	-190
77	20231127	6000	5910	6150	5740	446855	2665313740	00	0.00	N	2	100
78	20231120	5900	5980	6010	5840	194414	1153058470	00	0.00	N	2	60
79	20231113	5840	5700	6080	5590	289783	1699957610	00	0.00	N	2	140
80	20231106	5700	5890	6240	5680	502286	3018725530	00	0.00	N	5	-10
81	20231030	5710	5380	5800	5180	359627	1954073920	00	0.00	N	2	230
82	20231023	5480	5620	5990	5260	505421	2820143520	00	0.00	N	5	-250
83	20231016	5730	6230	6410	5680	506273	3041364950	00	0.00	N	5	-530
84	20231010	6260	6170	6450	5920	404258	2508162290	00	0.00	N	2	90
85	20231004	6170	6400	6400	5900	410077	2502091460	00	0.00	N	5	-260
86	20230925	6430	6500	6560	6150	328012	2079485140	00	0.00	N	5	-100
87	20230918	6530	7000	7000	6500	739451	4986458820	00	0.00	N	5	-420
88	20230911	6950	7310	7330	6950	571169	4041455130	00	0.00	N	5	-370
89	20230904	7320	7410	7950	7290	862827	6552224810	00	0.00	N	5	-30
90	20230828	7350	7290	7850	7270	749774	5659056320	00	0.00	N	2	40
91	20230821	7310	7010	7750	7010	1071036	7945608640	00	0.00	N	2	240
92	20230814	7070	7480	7520	6600	703013	4957021380	00	0.00	N	5	-410
93	20230807	7480	7600	7600	7180	764730	5657872360	00	0.00	N	5	-150
94	20230731	7630	7960	8110	7450	939126	7306816990	00	0.00	N	5	-260
95	20230724	7890	8180	8180	7370	1777005	13876004930	00	0.00	N	5	-300
96	20230717	8190	8520	8590	8110	1432802	11922452870	00	0.00	N	5	-330
97	20230710	8520	8550	8880	8400	1106611	9543897040	00	0.00	N	5	-110
98	20230703	8630	8900	9190	8610	911381	8144195240	00	0.00	N	5	-190
99	20230626	8820	8990	9000	8410	946235	8256947830	00	0.00	N	5	-200
100	20230619	9020	9300	9500	8970	1176551	10837926490	00	0.00	N	5	-310
101	20230612	9330	9580	10000	9310	3766100	36321013490	00	0.00	N	5	-220
102	20230605	9550	9330	9550	9120	1147798	10693325200	00	0.00	N	2	290
103	20230530	9260	8750	9300	8750	930425	8459567630	00	0.00	N	2	550
104	20230522	8710	9060	9340	8710	1435805	13035259020	00	0.00	N	5	-350
105	20230515	9060	8920	9080	8530	1450492	12761395740	00	0.00	N	2	210
106	20230508	8850	9500	9500	8810	1449502	13169507280	00	0.00	N	5	-500
107	20230502	9350	9750	9900	9210	1285091	12303213170	00	0.00	N	5	-400
108	20230424	9750	10700	11160	9750	3176981	32572144310	00	0.00	N	5	-1080
109	20230417	10830	11450	12460	10830	7628770	90305132250	00	0.00	N	5	-600
110	20230410	11430	13070	13300	10300	8710248	103211494060	00	0.00	N	5	-1220
111	20230403	12650	11730	13470	10870	26679706	332445912310	00	0.00	N	2	1310
112	20230327	11340	9860	13670	9860	30275885	364595072830	00	0.00	N	2	1490
113	20230320	9850	9500	11490	9350	10862034	115120047510	00	0.00	N	2	150
114	20230313	9700	10520	10680	9450	5317806	53180987180	00	0.00	N	5	-880
115	20230306	10580	9350	11800	9100	19275034	205171010460	00	0.00	N	2	1500
116	20230227	9080	7920	9080	7810	2638695	22654070870	00	0.00	N	2	1100
117	20230220	7980	8500	8540	7770	1394198	11350895840	00	0.00	N	5	-470
118	20230213	8450	8160	8620	7960	2333177	19464996540	00	0.00	N	2	300
119	20230206	8150	8170	8540	8040	1519129	12571286050	00	0.00	N	2	40
120	20230130	8110	7990	8260	7890	1019257	8240243080	00	0.00	N	2	130
121	20230125	7980	7650	8130	7650	855647	6784795090	00	0.00	N	2	410
122	20230116	7570	7850	8070	7440	1086225	8459314150	00	0.00	N	5	-170
123	20230109	7740	7420	7930	7420	1924389	14852418880	00	0.00	N	2	330
124	20230102	7410	6870	8100	6580	4278025	32475234280	00	0.00	N	2	440
125	20221226	6970	7180	7420	6920	651514	4650890590	00	0.00	N	5	-270
126	20221219	7240	8080	8160	7230	1152669	8761217200	00	0.00	N	5	-840
127	20221212	8080	8060	8310	7990	631042	5138277110	00	0.00	N	5	-170
128	20221205	8250	9110	9150	8050	1320072	11332884390	00	0.00	N	5	-750
129	20221128	9000	9110	9510	8790	2491380	22808750770	00	0.00	N	5	-100
130	20221121	9100	8750	9280	8150	2251123	19793695830	00	0.00	N	2	410
131	20221114	8690	8980	9230	8670	2262648	20304947010	00	0.00	N	5	-250
132	20221107	8940	9030	9050	8650	1787187	15854120190	00	0.00	N	5	-30
133	20221031	8970	8810	9230	8600	2152017	19266089440	00	0.00	N	2	270
134	20221024	8700	8690	9260	8600	2305448	20406313370	00	0.00	N	2	230
135	20221017	8470	7880	9330	7850	3961612	34958744940	00	0.00	N	2	330
136	20221011	8140	8950	8960	7750	1844027	15268717070	00	0.00	N	5	-1070
137	20221004	9210	8570	9680	8480	2911726	26837834980	00	0.00	N	2	820
138	20220926	8390	9450	10200	8390	6545247	61706931270	00	0.00	N	5	-1340
139	20220919	9730	11450	11500	9550	3738508	38428160160	00	0.00	N	5	-1720
140	20220913	11450	11550	12150	10900	5508235	63664972150	00	0.00	N	2	100
141	20220905	11350	10850	12300	10600	8292419	94306084250	00	0.00	N	2	450
142	20220829	10900	9850	12550	9810	28591745	329521124850	00	0.00	N	2	600
143	20220822	10300	9810	10700	9210	6572022	66602369150	00	0.00	N	2	430
144	20220816	9870	9300	10700	9280	9601623	96384701790	00	0.00	N	2	700
145	20220808	9170	9690	10450	9130	11050993	110137745920	00	0.00	N	5	-630
146	20220801	9800	8020	10500	7880	22313098	217307735540	00	0.00	N	2	1860
147	20220725	7940	7250	8480	7180	3698994	29490017610	00	0.00	N	2	690
148	20220718	7250	6920	7550	6800	1228083	8925820890	00	0.00	N	2	470
149	20220711	6780	6970	7140	6450	753162	5141342090	00	0.00	N	5	-160
150	20220704	6940	6640	7050	6210	653013	4365046440	00	0.00	N	2	390
151	20220627	6550	7100	7400	6450	797509	5559576990	00	0.00	N	5	-450
152	20220620	7000	8150	8200	6510	1547897	11059600430	00	0.00	N	5	-1140
153	20220613	8140	8510	9520	7750	3295876	28208806400	00	0.00	N	5	-610
154	20220607	8750	9240	9260	8560	418719	3717396500	00	0.00	N	5	-500
155	20220530	9250	9400	9530	9110	419373	3929960630	00	0.00	N	3	0
156	20220523	9250	9310	9690	8900	841313	7816202490	00	0.00	N	5	-60
157	20220516	9310	8510	9410	8440	1352978	12244987350	00	0.00	N	2	890
158	20220509	8420	9100	9130	8190	1029886	8817972870	00	0.00	N	5	-730
159	20220502	9150	9650	9720	9110	885420	8374451360	00	0.00	N	5	-550
160	20220425	9700	10200	10350	9540	1313101	13001660150	00	0.00	N	5	-750
161	20220418	10450	9780	10800	9580	2806533	28886138550	00	0.00	N	2	640
162	20220411	9810	10450	10450	9750	1314780	13181916830	00	0.00	N	5	-490
163	20220404	10300	9940	10950	9790	3233525	33570469490	00	0.00	N	2	480
164	20220328	9820	9530	10050	9400	1558820	15270524200	00	0.00	N	2	340
165	20220321	9480	9310	9840	9200	1238629	11785085830	00	0.00	N	2	200
166	20220314	9280	9250	9400	8680	1492916	13461365060	00	0.00	N	5	-20
167	20220307	9300	9930	10000	9180	1042585	9907823810	00	0.00	N	5	-800
168	20220228	10100	9990	10550	9850	1451248	14890699400	00	0.00	N	2	110
169	20220221	9990	9910	10150	9440	1828362	18045811790	00	0.00	N	5	-210
170	20220214	10200	9450	10250	8820	2656764	25293475120	00	0.00	N	2	430
171	20220207	9770	9710	10450	9390	2049003	20400584460	00	0.00	N	2	60
172	20220203	9710	9700	9800	9440	549498	5286780250	00	0.00	N	2	310
173	20220124	9400	10450	10600	8970	2609712	25460061950	00	0.00	N	5	-1200
174	20220117	10600	11200	11350	10450	1884891	20328548900	00	0.00	N	5	-650
175	20220110	11250	11550	11650	10650	2038843	22714085100	00	0.00	N	5	-500
176	20220103	11750	12800	12850	11400	2091727	25233330400	00	0.00	N	5	-950
177	20211227	12700	12000	12850	11600	2535355	31037004800	00	0.00	N	2	900
178	20211220	11800	11550	12300	10750	3432405	39458057850	00	0.00	N	2	250
179	20211213	11550	12400	12550	11100	2275480	26588787000	00	0.00	N	5	-750
180	20211206	12300	12300	13250	12100	2816099	35666055050	00	0.00	N	5	-250
181	20211129	12550	13300	13850	12050	3928464	50535941300	00	0.00	N	5	-1450
182	20211122	14000	14400	14500	13400	4243456	58996106100	00	0.00	N	5	-750
183	20211115	14750	14850	16500	14000	14104306	218671745400	00	0.00	N	3	0
184	20211108	14750	13400	14900	12950	7821362	109055522950	00	0.00	N	2	1200
185	20211101	13550	14850	14900	13150	5533735	76392391150	00	0.00	N	5	-800
186	20211025	14350	15100	15850	13600	7679926	112170114650	00	0.00	N	5	-750
187	20211018	15100	16450	18600	14950	18210751	309658067200	00	0.00	N	5	-1500
188	20211012	16600	16150	17500	15650	22774515	381721614750	00	0.00	N	2	1200
189	20211005	15400	15200	17200	14400	21414601	343420100450	00	0.00	N	3	0
190	20210927	15400	11700	19000	11650	72301147	1123461301850	00	0.00	N	2	3650
191	20210923	11750	11750	12300	11400	3438481	40471210400	00	0.00	N	5	-250
192	20210913	12000	12650	13400	11600	18338664	227681282750	00	0.00	N	5	-800
193	20210906	12800	9730	13650	9540	67067286	803505876280	00	0.00	N	2	3260
194	20210830	9540	9490	10450	9010	24158959	237799679010	00	0.00	N	5	-10
195	20210823	9550	8760	9920	8540	25953783	244410059260	00	0.00	N	2	830
196	20210817	8720	9160	9710	8070	21558735	192062416280	00	0.00	N	5	-430
197	20210809	9150	8440	10650	8370	44576096	427073116150	00	0.00	N	2	600
198	20210802	8550	7350	8890	7020	48147728	379216028980	00	0.00	N	2	1370
199	20210726	7180	6730	8020	6640	35703336	269558710340	00	0.00	N	2	470
200	20210719	6710	6700	6910	6620	2855415	19379084290	00	0.00	N	2	10
201	20210712	6700	6130	6720	6100	2850272	18501832900	00	0.00	N	2	550