KissMeData/071970/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	39500	41150	41150	36000	2203642	86838800125	00	0.00	N	5	-1350
3	20250507	40850	38350	41950	37350	1598317	63037569950	00	0.00	N	2	3200
4	20250428	37650	37650	38650	36100	2022588	75811618675	00	0.00	N	2	900
5	20250421	36750	33500	37200	32200	3573950	122970971950	00	0.00	N	2	2800
6	20250414	33950	32700	35000	32350	4757027	159999304337	00	0.00	N	2	2750
7	20250407	31200	26500	32050	24750	4502476	131181968000	00	0.00	N	2	3300
8	20250331	27900	24900	28900	24900	2081201	57009847500	00	0.00	N	2	2350
9	20250324	25550	28150	28800	24500	2564364	67898877425	00	0.00	N	5	-3200
10	20250317	28750	28600	30650	26650	5730306	166272642975	00	0.00	N	2	250
11	20250310	28500	27200	30850	26900	16868987	493284527625	00	0.00	N	2	2650
12	20250304	25850	24550	26850	24150	2809968	71922935850	00	0.00	N	2	1300
13	20250224	24550	26800	27400	24500	2498444	64910439650	00	0.00	N	5	-2350
14	20250217	26900	27650	30950	26350	4597421	130814170900	00	0.00	N	5	-700
15	20250210	27600	27700	30150	26500	4394043	123131072150	00	0.00	N	5	-550
16	20250203	28150	27300	30250	26300	3898500	110699690100	00	0.00	N	2	150
17	20250131	28000	27000	28350	26950	494372	13781684450	00	0.00	N	2	650
18	20250120	27350	27000	29450	26450	3785245	104791251350	00	0.00	N	5	-150
19	20250113	27500	27000	29400	25850	6215861	170117489100	00	0.00	N	2	500
20	20250106	27000	24500	27350	23300	5940119	150853070100	00	0.00	N	2	2400
21	20241230	24600	24000	26700	23700	2220793	56194754800	00	0.00	N	2	100
22	20241223	24500	23700	25200	23100	2514391	60897255100	00	0.00	N	2	950
23	20241216	23550	21900	24200	21000	3744086	85097001700	00	0.00	N	2	1800
24	20241209	21750	17500	21950	17000	2712803	53710265970	00	0.00	N	2	3830
25	20241202	17920	19830	19900	17230	2321897	42937843150	00	0.00	N	5	-1810
26	20241125	19730	20200	22100	19700	5160432	104083191860	00	0.00	N	5	-160
27	20241118	19890	18790	20600	18580	2386998	46940550920	00	0.00	N	2	710
28	20241111	19180	19940	21000	18530	2875391	56843238664	00	0.00	N	5	-520
29	20241104	19700	18500	21200	17890	2489212	49214373780	00	0.00	N	2	1130
30	20241028	18570	20500	20500	18000	1903877	36679957560	00	0.00	N	5	-2130
31	20241021	20700	21500	22500	20250	2170806	46368590630	00	0.00	N	5	-500
32	20241014	21200	19750	21550	19610	1663591	34425574460	00	0.00	N	2	1390
33	20241007	19810	19950	21150	19280	3338420	64858569530	00	0.00	N	2	40
34	20240930	19770	18430	19910	18430	1171417	22553033520	00	0.00	N	2	1360
35	20240923	18410	18800	19730	18410	2119294	40256011510	00	0.00	N	5	-290
36	20240919	18700	18370	19340	18150	970629	18184198990	00	0.00	N	2	390
37	20240909	18310	15700	18620	15700	2325186	40845521850	00	0.00	N	2	2050
38	20240902	16260	19380	19400	15660	3013514	52310287780	00	0.00	N	5	-3120
39	20240826	19380	20900	20900	19100	1745353	34628399290	00	0.00	N	5	-920
40	20240819	20300	23600	24150	19430	5750926	121948021270	00	0.00	N	5	-3500
41	20240812	23800	23200	24200	21100	3028721	69916355100	00	0.00	N	2	250
42	20240805	23550	22400	24500	17910	5975172	129370576770	00	0.00	N	3	0
43	20240729	23550	23350	24850	22400	5512806	130904861200	00	0.00	N	2	750
44	20240722	22800	19100	23600	19100	9738642	213241258100	00	0.00	N	2	3330
45	20240715	19470	18920	22900	17060	17541530	360541195930	00	0.00	N	2	640
46	20240708	18830	17400	19290	17160	1543419	27804059110	00	0.00	N	2	1430
47	20240701	17400	18600	19740	16720	3245355	59404285650	00	0.00	N	5	-1110
48	20240624	18510	17050	19790	16710	3825724	69810649660	00	0.00	N	2	1540
49	20240617	16970	16360	17900	15830	1462472	24663920160	00	0.00	N	2	610
50	20240610	16360	14760	18000	14590	2269636	37542405400	00	0.00	N	2	1600
51	20240603	14760	15080	16440	14670	737704	11171106120	00	0.00	N	5	-470
52	20240527	15230	15820	16240	15100	705644	11028826000	00	0.00	N	5	-730
53	20240520	15960	16440	16700	14100	1222632	19412133420	00	0.00	N	5	-480
54	20240513	16440	16220	17800	15910	1588877	26913449420	00	0.00	N	2	340
55	20240507	16100	15500	16460	15110	1047205	16701019130	00	0.00	N	2	570
56	20240429	15530	17000	17400	15000	1677815	27288427580	00	0.00	N	5	-1070
57	20240422	16600	14100	17460	13810	6959653	112788138550	00	0.00	N	2	2800
58	20240415	13800	12640	14400	12150	2114127	28535519350	00	0.00	N	2	1150
59	20240408	12650	12900	12980	12140	539098	6752284790	00	0.00	N	5	-210
60	20240401	12860	11500	13610	11320	2106025	26916391000	00	0.00	N	2	1300
61	20240325	11560	11420	11730	11230	669812	7668392670	00	0.00	N	2	110
62	20240318	11450	10700	11700	10700	1121037	12616630840	00	0.00	N	2	870
63	20240311	10580	10050	11240	9600	1024517	10799703710	00	0.00	N	2	530
64	20240304	10050	10540	10550	9970	532519	5389810750	00	0.00	N	5	-490
65	20240226	10540	10300	10740	10000	428131	4442340700	00	0.00	N	2	310
66	20240219	10230	10430	10510	10120	588621	6061821370	00	0.00	N	5	-220
67	20240213	10450	11360	11520	10300	971895	10409465740	00	0.00	N	5	-910
68	20240205	11360	11010	11690	11010	509058	5796507760	00	0.00	N	2	290
69	20240129	11070	11910	11980	10630	1005612	11089270270	00	0.00	N	5	-720
70	20240122	11790	12250	12460	11430	831106	9925050370	00	0.00	N	5	-460
71	20240115	12250	12770	12800	11770	837776	10213703060	00	0.00	N	5	-520
72	20240108	12770	11960	13080	11600	1319821	16496699830	00	0.00	N	2	900
73	20240102	11870	11700	12490	11010	1773273	21088172860	00	0.00	N	2	170
74	20231226	11700	11210	11920	10710	725963	8294232410	00	0.00	N	2	680
75	20231218	11020	11600	11760	10850	1010329	11335728090	00	0.00	N	5	-540
76	20231211	11560	11000	11830	10950	971540	10998811680	00	0.00	N	2	640
77	20231204	10920	12120	12500	10650	1444799	16618444240	00	0.00	N	5	-1200
78	20231127	12120	10270	12410	10000	3746872	43734589950	00	0.00	N	2	1970
79	20231120	10150	9110	10550	9100	1085703	10869386790	00	0.00	N	2	980
80	20231113	9170	9860	10840	9050	2391561	23484124460	00	0.00	N	5	-690
81	20231106	9860	10520	10600	9420	1156790	11558319350	00	0.00	N	5	-650
82	20231030	10510	10160	10900	9900	1354527	13960350010	00	0.00	N	2	420
83	20231023	10090	9100	11100	8960	2131237	21679908160	00	0.00	N	2	830
84	20231016	9260	9300	10370	9100	1365719	13307371630	00	0.00	N	5	-40
85	20231010	9300	9170	9540	9010	564869	5258957360	00	0.00	N	2	230
86	20231004	9070	9490	9520	8890	647078	5877227440	00	0.00	N	5	-420
87	20230925	9490	9920	10900	9210	1247668	12067091220	00	0.00	N	5	-420
88	20230918	9910	10960	11030	9710	1098601	11356844850	00	0.00	N	5	-1060
89	20230911	10970	10900	11310	10470	1611725	17511911960	00	0.00	N	2	70
90	20230904	10900	10940	11670	10820	1335182	14900486530	00	0.00	N	5	-50
91	20230828	10950	10880	12050	10880	2611029	29877712790	00	0.00	N	2	70
92	20230821	10880	11330	12390	10720	3346915	38580247820	00	0.00	N	5	-760
93	20230814	11640	13000	14440	11640	11147923	145888511060	00	0.00	N	5	-850
94	20230807	12490	12500	13000	11360	8334784	101609967150	00	0.00	N	5	-60
95	20230731	12550	8800	14350	8650	31822671	388673751920	00	0.00	N	2	3450
96	20230724	9100	8960	9730	7780	5298440	46428397230	00	0.00	N	2	100
97	20230717	9000	8980	9200	8220	2427742	21293481050	00	0.00	N	5	-40
98	20230710	9040	8050	9600	7930	6385013	56618721470	00	0.00	N	2	1130
99	20230703	7910	7310	8160	7130	2455916	18653029390	00	0.00	N	2	600
100	20230626	7310	7350	7590	6810	1647053	11945687720	00	0.00	N	5	-40
101	20230619	7350	6700	7370	6620	2164841	15209731480	00	0.00	N	2	740
102	20230612	6610	6380	6630	6200	1607941	10388583490	00	0.00	N	2	240
103	20230605	6370	5970	6430	5870	1240080	7756399500	00	0.00	N	2	450
104	20230530	5920	5380	5960	5360	804842	4570419960	00	0.00	N	2	480
105	20230522	5440	5170	5520	5140	661052	3564218190	00	0.00	N	2	260
106	20230515	5180	5250	5340	5000	773985	3984066300	00	0.00	N	5	-60
107	20230508	5240	5340	5570	5200	775235	4183427530	00	0.00	N	5	-90
108	20230502	5330	5340	5720	5210	872607	4749710900	00	0.00	N	5	-60
109	20230424	5390	5740	6780	5280	6107104	36759328490	00	0.00	N	5	-370
110	20230417	5760	6120	6410	5720	1494932	9182740850	00	0.00	N	5	-300
111	20230410	6060	5920	6130	5500	1122833	6547183690	00	0.00	N	2	140
112	20230403	5920	6060	6480	5850	1766289	10780258730	00	0.00	N	5	-140
113	20230327	6060	5610	6120	5500	1220980	7204038640	00	0.00	N	2	480
114	20230320	5580	5350	5820	5250	1755894	9740180470	00	0.00	N	2	230
115	20230313	5350	5160	5430	4975	1026683	5415650490	00	0.00	N	2	60
116	20230306	5290	6390	6810	5250	3528762	20780508450	00	0.00	N	5	-1090
117	20230227	6380	6400	6900	6130	1565431	10244878520	00	0.00	N	5	-80
118	20230220	6460	6730	6740	6070	2521811	15856051770	00	0.00	N	5	-350
119	20230213	6810	7030	7470	6550	3090112	21833358560	00	0.00	N	5	-220
120	20230206	7030	7250	7560	6680	3114062	21708840380	00	0.00	N	5	-250
121	20230130	7280	7240	7650	7210	3053762	22784730410	00	0.00	N	2	30
122	20230125	7250	6950	7410	6910	1399821	10013571710	00	0.00	N	2	250
123	20230116	7000	7350	7430	6720	2174933	15434995270	00	0.00	N	5	-340
124	20230109	7340	7040	7420	6950	3143739	22666064820	00	0.00	N	2	300
125	20230102	7040	7080	7150	6420	4022931	27393839000	00	0.00	N	5	-40
126	20221226	7080	6800	8260	6600	19184820	142599269380	00	0.00	N	2	550
127	20221219	6530	6930	7050	5950	10113125	65639685260	00	0.00	N	5	-450
128	20221212	6980	4945	7480	4825	19070352	135670929010	00	0.00	N	2	2045
129	20221205	4935	4825	5200	4715	893368	4439552180	00	0.00	N	2	185
130	20221128	4750	4720	4840	4580	325413	1543394400	00	0.00	N	5	-10
131	20221121	4760	4630	4900	4630	504904	2394559005	00	0.00	N	2	130
132	20221114	4630	4480	5470	4455	4551075	23185107845	00	0.00	N	2	80
133	20221107	4550	3785	4955	3770	2790019	12372358615	00	0.00	N	2	690
134	20221031	3860	3720	3875	3715	167061	639659435	00	0.00	N	2	140
135	20221024	3720	3845	3930	3490	288366	1075583430	00	0.00	N	5	-110
136	20221017	3830	3720	4150	3705	349034	1351996280	00	0.00	N	5	-40
137	20221011	3870	3835	3940	3605	340247	1274541000	00	0.00	N	2	25
138	20221004	3845	3740	3995	3675	629533	2414537415	00	0.00	N	2	165
139	20220926	3680	3960	5040	3350	4200280	18554335430	00	0.00	N	5	-335
140	20220919	4015	4395	4420	4015	296625	1242290005	00	0.00	N	5	-380
141	20220913	4395	4630	4650	4355	182369	814284240	00	0.00	N	5	-235
142	20220905	4630	4750	4790	4530	222540	1037784875	00	0.00	N	5	-140
143	20220829	4770	4900	5140	4730	616687	3060332375	00	0.00	N	5	-230
144	20220822	5000	4850	5250	4670	686313	3412316640	00	0.00	N	2	95
145	20220816	4905	4835	5150	4785	576452	2875350445	00	0.00	N	2	80
146	20220808	4825	4460	4900	4380	666436	3121713755	00	0.00	N	2	370
147	20220801	4455	4230	4490	4230	283937	1245862610	00	0.00	N	2	225
148	20220725	4230	4195	4240	4060	193751	806571000	00	0.00	N	2	35
149	20220718	4195	3975	4400	3955	224939	935754195	00	0.00	N	2	220
150	20220711	3975	4235	4255	3925	290968	1175059695	00	0.00	N	5	-285
151	20220704	4260	4365	4425	4065	248383	1038574530	00	0.00	N	5	-100
152	20220627	4360	4165	4720	4115	519485	2290042330	00	0.00	N	2	195
153	20220620	4165	4270	4395	3900	375983	1553401205	00	0.00	N	5	-135
154	20220613	4300	4660	4720	4130	426740	1887857545	00	0.00	N	5	-495
155	20220607	4795	4720	4900	4625	257893	1229995820	00	0.00	N	2	75
156	20220530	4720	4605	4740	4550	210856	979011890	00	0.00	N	2	120
157	20220523	4600	4570	4650	4435	243617	1105042295	00	0.00	N	2	30
158	20220516	4570	4785	4945	4405	1218834	5693008315	00	0.00	N	5	-260
159	20220509	4830	5190	5200	4600	645465	3157342165	00	0.00	N	5	-370
160	20220502	5200	5180	5300	5000	719227	3707231490	00	0.00	N	2	10
161	20220425	5190	5140	5330	5010	863908	4445880930	00	0.00	N	5	-110
162	20220418	5300	5560	5710	5190	1839425	10056516510	00	0.00	N	5	-220
163	20220411	5520	5020	5630	4930	3193547	17113585340	00	0.00	N	2	535
164	20220404	4985	4885	5450	4820	1869262	9551258420	00	0.00	N	2	100
165	20220328	4885	4990	4990	4770	515696	2508862490	00	0.00	N	5	-105
166	20220321	4990	4955	5150	4580	931671	4620399580	00	0.00	N	2	35
167	20220314	4955	5020	5050	4670	709488	3438756350	00	0.00	N	5	-25
168	20220307	4980	4890	5200	4740	1009703	4971132145	00	0.00	N	5	-20
169	20220228	5000	4900	5370	4795	4636522	23590813720	00	0.00	N	2	140
170	20220221	4860	4190	5270	4160	10526030	52358086960	00	0.00	N	2	570
171	20220214	4290	4300	4350	4020	424906	1792027270	00	0.00	N	5	-95
172	20220207	4385	4555	4650	4340	287738	1291326305	00	0.00	N	5	-170
173	20220203	4555	4400	4560	4345	165899	745129370	00	0.00	N	2	210
174	20220124	4345	4635	4695	4050	707895	3027194980	00	0.00	N	5	-335
175	20220117	4680	5040	5060	4600	579056	2779241310	00	0.00	N	5	-380
176	20220110	5060	5390	5390	4930	934734	4772408890	00	0.00	N	5	-330
177	20220103	5390	4740	5600	4580	3510128	18322732005	00	0.00	N	2	650
178	20211227	4740	4665	5020	4520	1275385	5969756690	00	0.00	N	5	-25
179	20211220	4765	4435	5480	4160	5104963	25866784190	00	0.00	N	2	330
180	20211213	4435	4515	4585	4360	417813	1857037465	00	0.00	N	5	-80
181	20211206	4515	4500	4695	4400	465380	2108702850	00	0.00	N	5	-65
182	20211129	4580	4390	4730	4015	1270952	5564434350	00	0.00	N	5	-60
183	20211122	4640	5000	5000	4545	790013	3775076530	00	0.00	N	5	-360
184	20211115	5000	5260	5560	4935	1219369	6382789450	00	0.00	N	5	-160
185	20211108	5160	5150	5240	4825	933276	4706623520	00	0.00	N	5	-80
186	20211101	5240	5810	5900	5140	1299764	7142016150	00	0.00	N	5	-510
187	20211025	5750	5140	6300	4875	4656172	26657497070	00	0.00	N	2	650
188	20211018	5100	5090	5150	4960	509047	2562653780	00	0.00	N	2	10
189	20211012	5090	4850	5200	4680	478778	2365332530	00	0.00	N	2	240
190	20211005	4850	4810	5350	4500	1435352	6918741190	00	0.00	N	5	-100
191	20210927	4950	5180	5380	4800	1181640	6032082300	00	0.00	N	5	-230
192	20210923	5180	5400	5400	5150	451940	2377995820	00	0.00	N	5	-250
193	20210913	5430	5680	5880	5300	1181291	6582680700	00	0.00	N	5	-250
194	20210906	5680	5700	5980	5630	1292098	7470482840	00	0.00	N	5	-50
195	20210830	5730	5890	6010	5550	1459879	8350354640	00	0.00	N	5	-70
196	20210823	5800	5460	6000	5300	1100464	6305183910	00	0.00	N	2	320
197	20210817	5480	6130	6140	5400	1584452	9101855070	00	0.00	N	5	-650
198	20210809	6130	6500	6590	5990	1865562	11668242360	00	0.00	N	5	-370
199	20210802	6500	6760	6820	6330	1651046	10777704080	00	0.00	N	5	-260
200	20210726	6760	6980	7190	6750	1680287	11678540620	00	0.00	N	5	-340
201	20210719	7100	7750	7750	7030	2511149	18265453800	00	0.00	N	5	-650
202	20210712	7750	7910	8340	7710	4193623	33790496390	00	0.00	N	5	-90