KissMeData/148150/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	6540	7100	7430	6450	1059051	7357935975	00	0.00	N	5	-560
3	20250507	7100	7110	7490	6930	514633	3704340790	00	0.00	N	5	-50
4	20250428	7150	7300	7330	6920	709485	5019739465	00	0.00	N	5	-150
5	20250421	7300	7280	7370	6850	1098427	7868260795	00	0.00	N	2	20
6	20250414	7280	6980	7450	6800	1900511	13552325185	00	0.00	N	2	830
7	20250407	6450	6270	6490	5700	1822818	11101065030	00	0.00	N	5	-110
8	20250331	6560	7050	7070	6290	966752	6428833805	00	0.00	N	5	-560
9	20250324	7120	7850	7860	6920	1569435	11654588445	00	0.00	N	5	-740
10	20250317	7860	7910	8400	7730	2442844	19610632840	00	0.00	N	5	-50
11	20250310	7910	8400	8850	7800	3507772	28880975435	00	0.00	N	5	-500
12	20250304	8410	9450	9490	8390	2941234	26023814320	00	0.00	N	5	-1170
13	20250224	9580	8510	9950	8400	5214172	49435845910	00	0.00	N	2	1030
14	20250217	8550	8770	9050	8140	2023782	17370452470	00	0.00	N	5	-180
15	20250210	8730	8530	9380	8400	2268004	20313066430	00	0.00	N	2	220
16	20250203	8510	7610	9000	7100	3141028	26166165900	00	0.00	N	2	810
17	20250131	7700	7590	7740	7490	331402	2513621370	00	0.00	N	2	130
18	20250120	7570	8320	8520	7530	2040539	16304691200	00	0.00	N	5	-330
19	20250113	7900	8060	8500	7740	2385145	19099227570	00	0.00	N	5	-250
20	20250106	8150	8820	9180	7840	2699014	23087426890	00	0.00	N	5	-650
21	20241230	8800	8510	9000	8160	1672018	14257796090	00	0.00	N	2	150
22	20241223	8650	9130	9920	8480	4936757	44892551240	00	0.00	N	5	-480
23	20241216	9130	7830	9340	7680	9021769	78514894440	00	0.00	N	2	1410
24	20241209	7720	6550	8000	5910	5637838	41229650740	00	0.00	N	2	1080
25	20241202	6640	5930	7120	5880	4569491	30336651830	00	0.00	N	2	820
26	20241125	5820	6210	6630	5810	1390784	8673248140	00	0.00	N	5	-350
27	20241118	6170	6000	6670	5800	1679198	10498118970	00	0.00	N	2	180
28	20241111	5990	6890	7080	5500	2155157	13389961410	00	0.00	N	5	-980
29	20241104	6970	7630	7770	6490	2591371	18652085680	00	0.00	N	5	-580
30	20241028	7550	6710	7670	6710	3491440	25355858500	00	0.00	N	2	740
31	20241021	6810	6890	7180	6340	3871717	26308982480	00	0.00	N	5	-130
32	20241014	6940	5980	7000	5820	2566454	16704964920	00	0.00	N	2	970
33	20241007	5970	5670	6580	5600	1619303	10040184550	00	0.00	N	2	300
34	20240930	5670	5920	6020	5640	557454	3248133430	00	0.00	N	5	-250
35	20240923	5920	5250	6000	5150	1619078	9024993780	00	0.00	N	2	670
36	20240919	5250	5320	5650	5190	931411	5025771050	00	0.00	N	5	-30
37	20240909	5280	5400	5840	5240	1814856	9920533950	00	0.00	N	5	-310
38	20240902	5590	6720	6720	5530	1911817	11451113050	00	0.00	N	5	-1080
39	20240826	6670	6640	6750	6200	1835373	11894994450	00	0.00	N	2	60
40	20240819	6610	6830	7850	6530	4288038	30879735510	00	0.00	N	5	-290
41	20240812	6900	6590	7120	6520	1441014	9861271030	00	0.00	N	2	330
42	20240805	6570	6880	6900	5790	2430069	15630685540	00	0.00	N	5	-450
43	20240729	7020	7480	7740	6990	1753665	12929354900	00	0.00	N	5	-460
44	20240722	7480	9840	9840	7310	6450242	53775769920	00	0.00	N	5	-2360
45	20240715	9840	10290	10400	9580	1927352	19240388550	00	0.00	N	5	-450
46	20240708	10290	9850	10780	9600	4073666	41724277900	00	0.00	N	2	580
47	20240701	9710	11700	11840	9600	3946148	41882125230	00	0.00	N	5	-1750
48	20240624	11460	10350	11710	9530	5857664	63330355020	00	0.00	N	2	1160
49	20240617	10300	10380	11110	10120	3375245	35974145230	00	0.00	N	5	-120
50	20240610	10420	11060	11390	10410	3391214	36543552850	00	0.00	N	5	-640
51	20240603	11060	11910	11980	10910	2804017	31690462480	00	0.00	N	5	-720
52	20240527	11780	11980	12310	11460	4951692	58678538310	00	0.00	N	5	-150
53	20240520	11930	12510	13130	11830	10983079	137725738600	00	0.00	N	5	-770
54	20240513	12700	9830	13280	9770	24650945	292746478310	00	0.00	N	2	3050
55	20240507	9650	10270	10500	9300	2997600	29428846830	00	0.00	N	5	-550
56	20240429	10200	9740	10450	9620	1819336	18197244280	00	0.00	N	2	340
57	20240422	9860	9270	10070	9270	1891059	18424504680	00	0.00	N	2	530
58	20240415	9330	9870	10600	9310	5074590	50799127620	00	0.00	N	5	-540
59	20240408	9870	9910	9990	9240	1644664	15911326950	00	0.00	N	2	20
60	20240401	9850	9990	10060	9480	2193053	21436751980	00	0.00	N	5	-150
61	20240325	10000	9810	10500	9570	2880066	28847923840	00	0.00	N	2	190
62	20240318	9810	8800	10090	8700	4556269	43431163690	00	0.00	N	2	1050
63	20240311	8760	8550	9100	8300	3014395	26369990570	00	0.00	N	2	210
64	20240304	8550	8550	8770	8230	2461801	20798204750	00	0.00	N	2	20
65	20240226	8530	7500	8690	7420	3744226	30642746550	00	0.00	N	2	960
66	20240219	7570	7930	8300	7160	7289512	55390676700	00	0.00	N	5	-480
67	20240213	8050	7540	8570	7530	5162524	41129915050	00	0.00	N	2	600
68	20240205	7450	7170	7580	6600	2632825	18965206340	00	0.00	N	2	190
69	20240129	7260	7530	7650	6750	3742549	26666946930	00	0.00	N	5	-180
70	20240122	7440	6440	7840	6400	6630680	47728443720	00	0.00	N	2	960
71	20240115	6480	5800	6620	5730	3118149	19492659730	00	0.00	N	2	620
72	20240108	5860	6300	6370	5710	1376038	8308635900	00	0.00	N	5	-470
73	20240102	6330	6400	6400	6000	1700536	10574121510	00	0.00	N	5	-150
74	20231226	6480	6360	6630	5900	2155411	13681371420	00	0.00	N	2	80
75	20231218	6400	6300	6800	6160	4048473	26004132270	00	0.00	N	5	-330
76	20231211	6730	7090	7130	6560	1406561	9700039290	00	0.00	N	5	-220
77	20231204	6950	6000	7090	5620	1739175	11037434440	00	0.00	N	2	1000
78	20231127	5950	5843	6950	5450	4475461	26656168580	00	0.00	N	2	81
79	20231120	5869	4852	6156	4832	8648883	49369266590	00	0.00	N	2	981
80	20231113	4888	4161	5609	4007	8060656	40899412600	00	0.00	N	2	784
81	20231106	4104	3837	4104	3737	553133	2152223680	00	0.00	N	2	327
82	20231030	3777	4171	4338	3337	2895574	10572585500	00	0.00	N	5	-451
83	20231023	4228	4338	4475	4194	346488	1493286040	00	0.00	N	5	-133
84	20231016	4361	4505	4645	4204	422002	1887552770	00	0.00	N	5	-177
85	20231010	4538	4238	4571	4158	264984	1168934540	00	0.00	N	2	357
86	20231004	4181	4251	4304	4004	302449	1252027320	00	0.00	N	5	-153
87	20230925	4334	4445	4555	4014	286063	1227742480	00	0.00	N	5	-167
88	20230918	4501	4671	4772	4428	393841	1798656740	00	0.00	N	5	-190
89	20230911	4691	4541	4772	4528	412815	1915262450	00	0.00	N	2	93
90	20230904	4598	4855	4892	4528	411164	1922802320	00	0.00	N	5	-247
91	20230828	4845	4555	4922	4368	1220332	5620883530	00	0.00	N	2	370
92	20230821	4475	4822	5139	4475	1694380	7938387060	00	0.00	N	5	-370
93	20230814	4845	5582	5582	4758	859414	4364951650	00	0.00	N	5	-737
94	20230807	5582	5693	5693	5279	692224	3782837350	00	0.00	N	5	-111
95	20230731	5693	5673	6213	5506	859168	5023822710	00	0.00	N	2	20
96	20230724	5673	6156	6156	5366	1270373	7263146970	00	0.00	N	5	-387
97	20230717	6060	6267	6457	6060	943156	5888533390	00	0.00	N	5	-207
98	20230710	6267	6240	6303	6006	734664	4527762370	00	0.00	N	2	17
99	20230703	6250	6484	6540	5983	1162690	7289028120	00	0.00	N	5	-240
100	20230626	6490	6310	6574	6163	870983	5590185880	00	0.00	N	2	183
101	20230619	6307	6490	6490	6006	1067927	6666541250	00	0.00	N	5	-136
102	20230612	6443	6640	6807	6150	2105126	13633473770	00	0.00	N	5	-191
103	20230605	6634	6504	6664	6377	1672762	10946621430	00	0.00	N	2	160
104	20230530	6474	6026	6594	5933	2394567	15083154840	00	0.00	N	2	494
105	20230522	5980	5973	6140	5759	2532010	15096828680	00	0.00	N	2	7
106	20230515	5973	5416	5983	5005	2731421	15232202030	00	0.00	N	2	601
107	20230508	5372	5386	5472	5129	579602	3093330180	00	0.00	N	2	36
108	20230502	5336	5499	5499	5285	258974	1399669180	00	0.00	N	5	-110
109	20230424	5446	5356	5519	5079	786635	4154729790	00	0.00	N	2	50
110	20230417	5396	5723	5930	5312	1712262	9715876830	00	0.00	N	5	-323
111	20230410	5719	5626	5873	5556	2109438	12060599040	00	0.00	N	2	96
112	20230403	5623	5572	5739	5199	2386555	13064220980	00	0.00	N	2	87
113	20230327	5536	5459	5779	5339	4169150	23222078330	00	0.00	N	2	130
114	20230320	5406	4698	5879	4515	16842343	91413285450	00	0.00	N	2	798
115	20230313	4608	4892	4915	4321	1761203	8085302450	00	0.00	N	5	-374
116	20230306	4982	5029	5222	4842	1888204	9491135140	00	0.00	N	5	-60
117	20230227	5042	4425	5322	4425	9901033	49974961680	00	0.00	N	2	547
118	20230220	4495	4458	4728	4381	925422	4222271290	00	0.00	N	2	10
119	20230213	4485	4401	4595	4304	703920	3143612370	00	0.00	N	2	67
120	20230206	4418	4481	4621	4388	537549	2428149510	00	0.00	N	5	-110
121	20230130	4528	4445	4608	4404	703200	3170247210	00	0.00	N	2	124
122	20230125	4404	4388	4468	4358	332307	1465321240	00	0.00	N	2	33
123	20230116	4371	4388	4505	4288	508146	2224983150	00	0.00	N	3	0
124	20230109	4371	4238	4521	4171	657960	2867187500	00	0.00	N	2	183
125	20230102	4188	3937	4204	3704	749170	2973875450	00	0.00	N	2	234
126	20221226	3954	4138	4238	3904	475759	1933796800	00	0.00	N	5	-234
127	20221219	4188	4655	4671	4171	994955	4370240600	00	0.00	N	5	-483
128	20221212	4671	4722	4922	4671	1529684	7345660300	00	0.00	N	5	-34
129	20221205	4705	4838	4922	4538	1189188	5586146150	00	0.00	N	5	-150
130	20221128	4855	5005	5072	4772	2743387	13438331100	00	0.00	N	5	-150
131	20221121	5005	4238	5589	4071	14019345	72397050900	00	0.00	N	2	751
132	20221114	4254	4271	4421	4171	841342	3604469100	00	0.00	N	2	33
133	20221107	4221	3987	4354	3987	888810	3706018150	00	0.00	N	2	217
134	20221031	4004	3937	4037	3787	862750	3358988200	00	0.00	N	2	133
135	20221024	3871	3871	4154	3770	1257430	4936526550	00	0.00	N	2	101
136	20221017	3770	3704	4054	3670	748299	2908664550	00	0.00	N	5	-67
137	20221011	3837	4271	4271	3570	1640456	6303539450	00	0.00	N	5	-517
138	20221004	4354	4822	4838	4338	2133183	9791174100	00	0.00	N	5	-668
139	20220926	5022	4855	5072	4121	3389252	15656123750	00	0.00	N	5	-17
140	20220919	5039	5589	5623	5022	542393	2859006050	00	0.00	N	5	-550
141	20220913	5589	5706	5839	5522	512156	2915614500	00	0.00	N	5	-34
142	20220905	5623	5839	6407	5572	1471283	8662644200	00	0.00	N	5	-250
143	20220829	5873	5990	6223	5806	619805	3730439750	00	0.00	N	5	-334
144	20220822	6207	5839	6373	5673	1178192	7144102600	00	0.00	N	2	267
145	20220816	5940	6590	6607	5856	1200082	7381822900	00	0.00	N	5	-567
146	20220808	6507	6757	6941	6390	1525888	10160442250	00	0.00	N	5	-167
147	20220801	6674	6974	6991	6507	974489	6525981400	00	0.00	N	5	-233
148	20220725	6907	6357	6924	6340	1365386	9049084500	00	0.00	N	2	584
149	20220718	6323	5572	6407	5572	814911	4948758150	00	0.00	N	2	801
150	20220711	5522	5706	5823	5372	424568	2372243000	00	0.00	N	5	-151
151	20220704	5673	5773	5823	5389	592108	3332111000	00	0.00	N	3	0
152	20220627	5673	5522	6056	5456	919108	5309074450	00	0.00	N	2	217
153	20220620	5456	6373	6373	5039	1950557	10752666000	00	0.00	N	5	-934
154	20220613	6390	7007	7024	6223	1200781	7930813800	00	0.00	N	5	-784
155	20220607	7174	7441	7441	6924	611602	4370921850	00	0.00	N	5	-284
156	20220530	7458	7692	7725	7375	606817	4560783200	00	0.00	N	5	-100
157	20220523	7558	7508	7675	7391	759779	5743547550	00	0.00	N	2	83
158	20220516	7475	7208	7725	7058	1535452	11447643650	00	0.00	N	2	301
159	20220509	7174	7224	7291	6757	858314	6023315650	00	0.00	N	5	-117
160	20220502	7291	7458	7508	7208	412423	3039577700	00	0.00	N	5	-267
161	20220425	7558	7591	7692	7224	896205	6658929650	00	0.00	N	5	-167
162	20220418	7725	7458	7792	7441	926188	7084677900	00	0.00	N	2	267
163	20220411	7458	7425	7558	7308	714681	5322125000	00	0.00	N	5	-67
164	20220404	7525	7575	7875	7375	1097473	8369490000	00	0.00	N	5	-50
165	20220328	7575	7441	7708	7375	1049494	7949233650	00	0.00	N	2	134
166	20220321	7441	7641	7658	7425	972636	7310668200	00	0.00	N	5	-167
167	20220314	7608	7475	7758	7241	990984	7395783600	00	0.00	N	2	100
168	20220307	7508	7892	7892	7375	1044064	7907020950	00	0.00	N	5	-534
169	20220228	8042	7908	8192	7808	603028	4843901300	00	0.00	N	2	117
170	20220221	7925	7558	8225	7475	2144652	17110396150	00	0.00	N	2	167
171	20220214	7758	7391	7825	7191	1318240	9873728000	00	0.00	N	2	133
172	20220207	7625	8175	8175	7608	1296545	10213897500	00	0.00	N	5	-584
173	20220203	8209	8342	8426	8042	727450	5982887300	00	0.00	N	2	17
174	20220124	8192	8476	8492	7675	2039446	16458778600	00	0.00	N	5	-401
175	20220117	8593	8759	8926	8509	1985762	17321300200	00	0.00	N	5	-166
176	20220110	8759	9010	9160	8576	1889000	16713890450	00	0.00	N	5	-317
177	20220103	9076	9577	9577	8559	3444723	31093114000	00	0.00	N	5	-384
178	20211227	9460	9060	9527	9043	3254439	30267178800	00	0.00	N	2	450
179	20211220	27000	26600	28000	25750	938875	25066539150	00	0.00	N	2	250
180	20211213	26750	27200	28200	26300	1206642	33064553600	00	0.00	N	5	-400
181	20211206	27150	25550	27150	25400	1286876	33887122100	00	0.00	N	2	1650
182	20211129	25500	23800	25800	23200	1143640	28099430900	00	0.00	N	2	700
183	20211122	24800	27100	27450	24300	1596984	41296382950	00	0.00	N	5	-1900
184	20211115	26700	24050	27050	23900	2220712	55993212250	00	0.00	N	2	3500
185	20211108	23200	22600	23300	21500	622522	13952212650	00	0.00	N	2	700
186	20211101	22500	24600	24600	22300	686620	16020837800	00	0.00	N	5	-1750
187	20211025	24250	24550	25100	23650	863132	20992879050	00	0.00	N	5	-200
188	20211018	24450	25000	25100	23750	726930	17728235000	00	0.00	N	5	-500
189	20211012	24950	23850	25600	23500	838616	20691849450	00	0.00	N	2	1150
190	20211005	23800	24450	25550	23250	1448008	35109604000	00	0.00	N	5	-1100
191	20210927	24900	26900	27500	24850	1167341	30493528850	00	0.00	N	5	-2000
192	20210923	26900	28300	28450	26800	624079	17115442250	00	0.00	N	5	-1950
193	20210913	28850	29400	29800	27050	3229210	91065064850	00	0.00	N	5	-800
194	20210906	29650	32450	34300	28950	6698467	213195010500	00	0.00	N	5	-3050
195	20210830	32700	26150	34600	25300	14944069	456409420300	00	0.00	N	2	7100
196	20210823	25600	22100	26450	22100	6417347	160095564950	00	0.00	N	2	4750
197	20210817	20850	23600	23600	20600	702791	15616382200	00	0.00	N	5	-2600
198	20210809	23450	24700	25300	23050	1255724	30436678650	00	0.00	N	5	-1200
199	20210802	24650	23150	25000	22750	1029457	24682442300	00	0.00	N	2	1500
200	20210726	23150	22650	23900	22200	1147305	26780006050	00	0.00	N	2	650
201	20210719	22500	22650	22950	22100	384314	8625994450	00	0.00	N	5	-200
202	20210712	22700	22200	23500	21950	1088863	24939967850	00	0.00	N	2	900