KissMeData/291230/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	1777	1743	1853	1741	596309	1076288217	00	0.00	N	2	36
3	20250428	1741	1781	1830	1740	592141	1052791031	00	0.00	N	5	-39
4	20250421	1780	1775	2130	1700	19066935	36964681823	00	0.00	N	2	40
5	20250414	1740	1550	2070	1550	6976502	13155933431	00	0.00	N	2	190
6	20250407	1550	1540	1577	1428	625170	935316066	00	0.00	N	5	-53
7	20250331	1603	1614	1641	1521	422652	669235155	00	0.00	N	5	-11
8	20250324	1614	1722	1756	1609	503696	844473263	00	0.00	N	5	-118
9	20250317	1732	1774	1801	1716	344531	606336380	00	0.00	N	5	-42
10	20250310	1774	1825	1840	1750	373075	666833385	00	0.00	N	5	-51
11	20250304	1825	1900	1900	1813	494520	913125560	00	0.00	N	5	-74
12	20250224	1899	2005	2075	1895	586517	1155480599	00	0.00	N	5	-121
13	20250217	2020	1921	2135	1921	1415501	2900453709	00	0.00	N	2	88
14	20250210	1932	1930	1978	1900	613837	1187760124	00	0.00	N	5	-9
15	20250203	1941	1935	2045	1854	729498	1412776579	00	0.00	N	2	3
16	20250131	1938	1969	1981	1933	148353	289780892	00	0.00	N	5	-31
17	20250120	1969	2090	2195	1940	1819107	3730972862	00	0.00	N	5	-121
18	20250113	2090	2060	2130	2010	828012	1710972410	00	0.00	N	5	-10
19	20250106	2100	2130	2280	2075	3492817	7572979585	00	0.00	N	2	35
20	20241230	2065	1859	2100	1859	522597	1040838259	00	0.00	N	2	176
21	20241223	1889	2035	2080	1859	771621	1523954474	00	0.00	N	5	-131
22	20241216	2020	2110	2225	2000	1644751	3509199590	00	0.00	N	5	-80
23	20241209	2100	1930	2350	1715	4923232	10311149827	00	0.00	N	2	169
24	20241202	1931	2210	2370	1903	3870284	8472775542	00	0.00	N	5	-329
25	20241125	2260	2015	2625	2015	13100737	31654477645	00	0.00	N	2	250
26	20241118	2010	1870	2070	1870	701869	1411877291	00	0.00	N	2	102
27	20241111	1908	2090	2110	1845	1101998	2151571072	00	0.00	N	5	-177
28	20241104	2085	2100	2270	2070	981362	2111495800	00	0.00	N	5	-5
29	20241028	2090	2040	2200	2040	742097	1574277940	00	0.00	N	2	30
30	20241021	2060	2170	2195	2030	758571	1594920415	00	0.00	N	5	-110
31	20241014	2170	2290	2355	2110	2127985	4755753750	00	0.00	N	5	-120
32	20241007	2290	2475	2525	2265	2350027	5670692440	00	0.00	N	5	-185
33	20240930	2475	2760	2875	2475	10959097	29523035220	00	0.00	N	5	-235
34	20240923	2710	2320	2920	2260	17773748	48296339180	00	0.00	N	2	410
35	20240919	2300	2210	2355	2175	502978	1145030025	00	0.00	N	2	110
36	20240909	2190	2010	2260	2010	964746	2057126875	00	0.00	N	2	105
37	20240902	2085	2275	2340	2055	1506672	3304404630	00	0.00	N	5	-185
38	20240826	2270	2420	2500	2215	1822818	4333457770	00	0.00	N	5	-125
39	20240819	2395	2340	2575	2270	2704301	6498467435	00	0.00	N	2	85
40	20240812	2310	2380	2565	2255	2558486	6137484445	00	0.00	N	5	-50
41	20240805	2360	2305	2580	1980	8843230	20829513469	00	0.00	N	5	-30
42	20240729	2390	2550	2790	2220	9916139	25494582260	00	0.00	N	5	-125
43	20240722	2515	2825	2930	2485	9286899	25306843055	00	0.00	N	5	-340
44	20240715	2855	2655	3290	2445	43457805	130164433275	00	0.00	N	2	190
45	20240708	2665	2030	2840	2030	28569228	75246275980	00	0.00	N	2	620
46	20240701	2045	2185	2230	2020	835271	1755212030	00	0.00	N	5	-160
47	20240624	2205	2295	2335	2200	677122	1524158745	00	0.00	N	5	-95
48	20240617	2300	2435	2440	2300	644632	1521197080	00	0.00	N	5	-115
49	20240610	2415	2540	2545	2415	785268	1945350175	00	0.00	N	5	-125
50	20240603	2540	2500	2575	2500	467665	1183723155	00	0.00	N	2	20
51	20240527	2520	2650	2690	2515	1051790	2738093545	00	0.00	N	5	-135
52	20240520	2655	2895	3365	2655	18373416	57635721220	00	0.00	N	5	-115
53	20240513	2770	2750	2940	2690	1180039	3353191890	00	0.00	N	2	10
54	20240507	2760	2810	2840	2740	588064	1640164405	00	0.00	N	5	-15
55	20240429	2775	2665	2795	2660	482688	1316606845	00	0.00	N	2	130
56	20240422	2645	2650	2800	2640	914062	2472805435	00	0.00	N	5	-5
57	20240415	2650	2675	2740	2500	1332243	3492036935	00	0.00	N	5	-95
58	20240408	2745	2840	2875	2675	773113	2125246120	00	0.00	N	5	-105
59	20240401	2850	3030	3110	2825	1476647	4430358840	00	0.00	N	5	-180
60	20240325	3030	3060	3235	3020	2221920	6906831060	00	0.00	N	5	-30
61	20240318	3060	3055	3160	3050	1110797	3425439865	00	0.00	N	5	-15
62	20240311	3075	3055	3350	3030	1707476	5384941960	00	0.00	N	5	-25
63	20240304	3100	3355	3395	3045	1945334	6232673785	00	0.00	N	5	-260
64	20240226	3360	3625	4020	3355	11838819	44558550020	00	0.00	N	5	-175
65	20240219	3535	3440	3950	3350	10187523	37924965735	00	0.00	N	2	60
66	20240213	3475	3445	3620	3420	1508192	5283445660	00	0.00	N	2	90
67	20240205	3385	3615	3900	3300	3402126	12176742425	00	0.00	N	5	-210
68	20240129	3595	4390	4455	3265	14800835	57219494940	00	0.00	N	5	-925
69	20240122	4520	4435	4615	3755	25641998	112140079830	00	0.00	N	2	225
70	20240115	4295	4300	4480	3885	10936906	46004056500	00	0.00	N	5	-195
71	20240108	4490	3410	4995	3355	89104936	389329394460	00	0.00	N	2	1095
72	20240102	3395	3265	3450	3210	2054415	6847317660	00	0.00	N	2	145
73	20231226	3250	3065	3250	2945	1214454	3740891955	00	0.00	N	2	195
74	20231218	3055	3210	3385	3055	2306554	7467976875	00	0.00	N	5	-125
75	20231211	3180	3870	3945	3125	11051167	39844147500	00	0.00	N	5	-230
76	20231204	3410	3055	3815	2980	16744891	58747709815	00	0.00	N	2	360
77	20231127	3050	3170	3210	3000	1461264	4501776485	00	0.00	N	5	-120
78	20231120	3170	3080	3450	3010	5280232	17355807075	00	0.00	N	2	110
79	20231113	3060	2940	3285	2750	6786209	20571809985	00	0.00	N	2	205
80	20231106	2855	2705	3630	2665	46729683	156564834755	00	0.00	N	2	190
81	20231030	2665	2440	2685	2410	798334	2015077910	00	0.00	N	2	210
82	20231023	2455	2515	2655	2400	979979	2474520540	00	0.00	N	5	-95
83	20231016	2550	2905	2905	2515	986110	2681442115	00	0.00	N	5	-335
84	20231010	2885	2900	3075	2750	1053355	3063041325	00	0.00	N	5	-5
85	20231004	2890	2985	3050	2750	1012866	2940736385	00	0.00	N	5	-130
86	20230925	3020	3090	3250	2990	1067550	3287956475	00	0.00	N	5	-100
87	20230918	3120	3435	3575	3085	3230350	10643818090	00	0.00	N	5	-380
88	20230911	3500	3285	3880	3115	28619267	102411153141	00	0.00	N	2	200
89	20230904	3300	3435	3455	3200	1069911	3535438175	00	0.00	N	5	-55
90	20230828	3355	3240	3495	3165	1748574	5884235055	00	0.00	N	2	175
91	20230821	3180	3120	3300	3085	1176216	3731864400	00	0.00	N	2	35
92	20230814	3145	3490	3535	3095	1325472	4341939290	00	0.00	N	5	-415
93	20230807	3560	3400	4280	3360	18646268	73366184675	00	0.00	N	2	105
94	20230731	3455	3510	3740	3355	1417237	5032843290	00	0.00	N	5	-50
95	20230724	3505	3625	3625	3095	2829032	9525118610	00	0.00	N	5	-155
96	20230717	3660	4070	4070	3650	1875799	7109369050	00	0.00	N	5	-380
97	20230710	4040	4000	4325	3945	1956955	7994904875	00	0.00	N	5	-20
98	20230703	4060	4550	4670	4045	1823625	7926999925	00	0.00	N	5	-515
99	20230626	4575	4475	5240	4410	7877277	38451352050	00	0.00	N	2	85
100	20230619	4490	4980	5000	4465	1992194	9447319010	00	0.00	N	5	-495
101	20230612	4985	5040	5180	4955	2004725	10131510395	00	0.00	N	5	-45
102	20230605	5030	5260	5430	4995	3836963	19949821175	00	0.00	N	5	-180
103	20230530	5210	4975	5330	4975	2422294	12607566450	00	0.00	N	2	265
104	20230522	4945	5230	5240	4930	1607215	8148752975	00	0.00	N	5	-285
105	20230515	5230	4985	5290	4870	2055677	10466000860	00	0.00	N	2	220
106	20230508	5010	5300	5330	4990	1905052	9749951645	00	0.00	N	5	-190
107	20230502	5200	5110	5390	5070	2914287	15264567870	00	0.00	N	2	240
108	20230424	4960	4860	5430	4760	5230889	26626600720	00	0.00	N	2	30
109	20230417	4930	5340	5590	4890	3658099	19109599865	00	0.00	N	5	-400
110	20230410	5330	5380	5490	5040	4042269	21152038110	00	0.00	N	5	-80
111	20230403	5410	5960	6010	5200	7484554	40905490070	00	0.00	N	5	-710
112	20230327	6120	6340	6900	6080	12647805	82920078200	00	0.00	N	5	-130
113	20230320	6250	6310	6410	6070	4374833	27206988400	00	0.00	N	5	-20
114	20230313	6270	6190	6350	5750	4609583	28055813170	00	0.00	N	2	30
115	20230306	6240	6940	7070	6170	8102022	54556890810	00	0.00	N	5	-580
116	20230227	6820	6690	7060	6470	13538737	91995741230	00	0.00	N	2	220
117	20230220	6600	6410	6760	6120	19084627	122897160600	00	0.00	N	2	190
118	20230213	6410	8720	9500	6400	41802774	322134246885	00	0.00	N	5	-2360
119	20230206	8770	8890	10050	8570	57727153	542792618250	00	0.00	N	5	-180
120	20230130	8950	6120	9000	5730	54451261	429660716560	00	0.00	N	2	2840
121	20230125	6110	6190	6370	5890	2562076	15707537520	00	0.00	N	3	0
122	20230116	6110	5600	6830	5500	24320033	154694125900	00	0.00	N	2	510
123	20230109	5600	5050	5650	5000	3995136	21402534290	00	0.00	N	2	635
124	20230102	4965	5620	5670	4855	5310273	28131718365	00	0.00	N	5	-525
125	20221226	5490	5150	5580	5010	1315172	7106934620	00	0.00	N	2	340
126	20221219	5150	5670	5760	5130	1049890	5704665120	00	0.00	N	5	-530
127	20221212	5680	5680	5870	5360	1707384	9732647020	00	0.00	N	5	-20
128	20221205	5700	7300	7300	5670	6962902	43729547270	00	0.00	N	5	-1570
129	20221128	7270	6500	7710	6470	13925851	98500902390	00	0.00	N	2	730
130	20221121	6540	5300	6820	4970	15052254	94693736275	00	0.00	N	2	1300
131	20221114	5240	5200	5620	5130	2299984	12418350800	00	0.00	N	2	130
132	20221107	5110	5020	5270	4890	2333538	11850661855	00	0.00	N	2	180
133	20221031	4930	4670	5460	4440	5144185	26704165015	00	0.00	N	2	400
134	20221024	4530	4705	4830	4450	480240	2226627595	00	0.00	N	5	-85
135	20221017	4615	4480	5420	4445	2129255	10735281330	00	0.00	N	5	-15
136	20221011	4630	4950	5000	4285	693396	3174263040	00	0.00	N	5	-460
137	20221004	5090	5200	5500	5000	556416	2880165030	00	0.00	N	2	80
138	20220926	5010	5650	5690	4905	1226812	6390858030	00	0.00	N	5	-780
139	20220919	5790	6610	6610	5780	762764	4651451770	00	0.00	N	5	-770
140	20220913	6560	6860	6980	6500	564926	3787540920	00	0.00	N	5	-160
141	20220905	6720	6650	7070	6500	976043	6638053580	00	0.00	N	5	-20
142	20220829	6740	6440	7050	6440	959387	6458982530	00	0.00	N	5	-90
143	20220822	6830	7000	7090	6690	734079	5073139730	00	0.00	N	5	-270
144	20220816	7100	7530	7600	7050	1017093	7394034310	00	0.00	N	5	-390
145	20220808	7490	8300	8410	7460	1956722	15400684480	00	0.00	N	5	-830
146	20220801	8320	7690	8600	7610	2803177	23184443100	00	0.00	N	2	640
147	20220725	7680	7850	8060	7530	1262072	9790879790	00	0.00	N	5	-220
148	20220718	7900	7250	8830	7200	6003760	49066394180	00	0.00	N	2	860
149	20220711	7040	7350	7700	7020	1948735	14250913280	00	0.00	N	5	-170
150	20220704	7210	6460	7980	6250	3590461	26584048770	00	0.00	N	2	750
151	20220627	6460	6950	7140	6350	835521	5720376020	00	0.00	N	5	-340
152	20220620	6800	7510	7520	6200	1743591	11838349100	00	0.00	N	5	-640
153	20220613	7440	8790	8860	7140	1703981	13545531770	00	0.00	N	5	-1600
154	20220607	9040	9860	9880	8990	1070095	10095565950	00	0.00	N	5	-870
155	20220530	9910	9800	10500	9610	2674437	26858616550	00	0.00	N	2	310
156	20220523	9600	9300	10500	9140	8020621	79703509270	00	0.00	N	2	110
157	20220516	9490	9250	10150	8570	7683038	72425821790	00	0.00	N	2	510
158	20220509	8980	9950	10050	8760	2242096	20739088810	00	0.00	N	5	-930
159	20220502	9910	9750	11100	9250	5125841	52275493020	00	0.00	N	5	-140
160	20220425	10050	10400	11200	10000	2780926	29143864050	00	0.00	N	5	-750
161	20220418	10800	12550	12750	10650	2765783	31874802550	00	0.00	N	5	-1750
162	20220411	12550	13000	13300	11600	2925685	36080522900	00	0.00	N	5	-600
163	20220404	13150	13700	15150	12600	11663841	163250663450	00	0.00	N	5	-250
164	20220328	13400	13100	14150	12800	9945883	134881957150	00	0.00	N	2	300
165	20220321	13100	11600	14450	11300	31516875	414948236700	00	0.00	N	2	1750
166	20220314	11350	9350	11950	8710	15902440	177987587410	00	0.00	N	2	2020
167	20220307	9330	9200	9500	8710	1196486	10887241120	00	0.00	N	5	-20
168	20220228	9350	8930	9920	8770	1926772	18175032920	00	0.00	N	2	350
169	20220221	9000	8930	9700	8750	2339639	20963218668	00	0.00	N	5	-70
170	20220214	9070	9250	9550	8550	1481964	13351527870	00	0.00	N	5	-440
171	20220207	9510	10200	10750	9500	2051084	20700359800	00	0.00	N	5	-640
172	20220203	10150	9770	10150	9500	627425	6201072250	00	0.00	N	2	440
173	20220124	9710	11200	11200	9250	1786582	17975823900	00	0.00	N	5	-1640
174	20220117	11350	11300	11800	10450	2399228	26532858250	00	0.00	N	5	-50
175	20220110	11400	12950	13000	11050	1879885	22219827850	00	0.00	N	5	-1500
176	20220103	12900	15950	16200	12700	3642743	53587039200	00	0.00	N	5	-2450
177	20211227	15350	14700	15500	14000	2581610	38153174750	00	0.00	N	2	600
178	20211220	14750	14350	15300	13500	4578625	66691356000	00	0.00	N	2	500
179	20211213	14250	16400	16850	14050	4983143	76984666350	00	0.00	N	5	-1550
180	20211206	15800	16750	17200	15200	7014445	111940330850	00	0.00	N	5	-1500
181	20211129	17300	16000	18950	15600	18350924	323711216000	00	0.00	N	2	600
182	20211122	16700	18550	18600	15200	20797580	353488969200	00	0.00	N	5	-2200
183	20211115	18900	12550	21450	12050	57305392	990382979750	00	0.00	N	2	6150
184	20211108	12750	10500	14650	10150	25070036	315306898850	00	0.00	N	2	2700
185	20211101	10050	13150	13650	9990	13994383	170494295920	00	0.00	N	5	-2800
186	20211025	12850	11950	14100	11500	37141120	469642939250	00	0.00	N	2	950
187	20211018	11900	9200	12850	9200	57782138	622340350490	00	0.00	N	2	2760
188	20211012	9140	7770	9850	7400	37583186	335780760280	00	0.00	N	2	1370
189	20211005	7770	8800	9140	7440	29021378	239450337660	00	0.00	N	5	-80
190	20210927	7850	6620	7850	5920	5866484	40584322210	00	0.00	N	2	1170
191	20210923	6680	7430	7490	6540	2226061	15485668410	00	0.00	N	5	-920
192	20210913	7600	6380	9260	6030	21805831	178609269870	00	0.00	N	2	1240
193	20210906	6360	6720	7030	6330	1352366	9062634470	00	0.00	N	5	-470
194	20210830	6830	7690	7710	6760	2819514	20275930700	00	0.00	N	5	-810
195	20210823	7640	9090	9850	7490	4494632	36658192260	00	0.00	N	5	-1060
196	20210817	8700	8880	11500	8510	9816413	101589788620	00	0.00	N	5	-180
197	20210809	8880	10200	10200	8570	2504180	23624580940	00	0.00	N	5	-1370
198	20210802	10250	10300	11200	9630	5574685	57458567130	00	0.00	N	2	150
199	20210726	10100	8920	12500	8920	19014862	206667901540	00	0.00	N	2	1180
200	20210719	8920	8090	9700	7820	14077069	127342268630	00	0.00	N	2	850
201	20210712	8070	7080	8640	7050	10457717	83918246590	00	0.00	N	2	930