KissMeData/095500/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	7630	7850	7900	7590	278802	2141825125	00	0.00	N	5	-160
3	20250428	7790	8290	8360	7660	308666	2490154220	00	0.00	N	5	-430
4	20250421	8220	8100	8800	7810	812953	6686281820	00	0.00	N	2	100
5	20250414	8120	8070	8400	7950	541065	4411439700	00	0.00	N	2	470
6	20250407	7650	7760	7880	6950	597573	4430786550	00	0.00	N	5	-370
7	20250331	8020	7570	8170	7470	568938	4411862585	00	0.00	N	2	150
8	20250324	7870	8540	8670	7860	426007	3503341260	00	0.00	N	5	-660
9	20250317	8530	8360	8760	8250	672772	5724072525	00	0.00	N	2	240
10	20250310	8290	8130	8540	7780	854785	7064833690	00	0.00	N	2	120
11	20250304	8170	8180	8630	7820	926551	7510209670	00	0.00	N	5	-190
12	20250224	8360	8900	9990	8340	3009329	28044603700	00	0.00	N	5	-680
13	20250217	9040	8540	9560	8440	1887422	17045371050	00	0.00	N	2	500
14	20250210	8540	7980	8740	7800	971383	8088165310	00	0.00	N	2	440
15	20250203	8100	7720	8520	7270	1178460	9322678540	00	0.00	N	2	200
16	20250131	7900	7850	7970	7770	114362	901163020	00	0.00	N	3	0
17	20250120	7900	8700	8880	7860	1145622	9585915520	00	0.00	N	5	-660
18	20250113	8560	8000	9550	7910	1733143	15093364630	00	0.00	N	2	490
19	20250106	8070	7960	8250	7920	601598	4876721320	00	0.00	N	2	110
20	20241230	7960	7460	8030	7290	340651	2631898890	00	0.00	N	2	410
21	20241223	7550	7900	8170	7440	417519	3276446200	00	0.00	N	5	-270
22	20241216	7820	8140	8500	7780	561661	4590477930	00	0.00	N	5	-250
23	20241209	8070	7420	8220	7000	1084397	8321410110	00	0.00	N	2	470
24	20241202	7600	8090	8290	7100	815100	6370124240	00	0.00	N	5	-410
25	20241125	8010	8270	9000	8010	704483	5950302530	00	0.00	N	5	-170
26	20241118	8180	8010	8390	7940	769351	6283898240	00	0.00	N	2	90
27	20241111	8090	9980	10040	7540	1631270	14063339320	00	0.00	N	5	-1780
28	20241104	9870	10160	11090	9800	1022497	10625074650	00	0.00	N	5	-240
29	20241028	10110	9990	10470	9990	541801	5549475680	00	0.00	N	2	90
30	20241021	10020	10480	10740	9900	698266	7122175460	00	0.00	N	5	-450
31	20241014	10470	11630	11670	10390	677382	7457325700	00	0.00	N	5	-1240
32	20241007	11710	11780	12730	11690	1356539	16617592170	00	0.00	N	2	190
33	20240930	11520	12150	12150	11390	464651	5433603670	00	0.00	N	5	-420
34	20240923	11940	10710	12270	10500	1270096	14729073280	00	0.00	N	2	1180
35	20240919	10760	10800	10970	10410	281718	3004971610	00	0.00	N	5	-40
36	20240909	10800	9780	11050	9720	1075005	11180175900	00	0.00	N	2	750
37	20240902	10050	11230	12270	10020	1776480	20009557290	00	0.00	N	5	-1170
38	20240826	11220	11700	11780	10890	676267	7594656860	00	0.00	N	5	-380
39	20240819	11600	11420	12520	10960	1994080	23606658170	00	0.00	N	2	220
40	20240812	11380	10680	13190	10550	2297055	27458376050	00	0.00	N	2	740
41	20240805	10640	11430	11450	9100	1610310	16673218690	00	0.00	N	5	-960
42	20240729	11600	12280	12450	11600	810810	9797405860	00	0.00	N	5	-680
43	20240722	12280	13710	13810	12050	1197901	15106705130	00	0.00	N	5	-1550
44	20240715	13830	14200	14390	13140	1361535	18646935530	00	0.00	N	5	-220
45	20240708	14050	14020	14450	13880	993650	14009970880	00	0.00	N	5	-130
46	20240701	14180	14620	15070	13900	1334068	19231016960	00	0.00	N	5	-570
47	20240624	14750	14960	15970	14250	1989845	29858184840	00	0.00	N	5	-330
48	20240617	15080	15520	16060	14630	1559503	23901357670	00	0.00	N	5	-720
49	20240610	15800	14930	18200	14610	6508774	108621875660	00	0.00	N	2	870
50	20240603	14930	13490	15110	13420	1902127	27364926240	00	0.00	N	2	1460
51	20240527	13470	14880	15130	13470	2134856	30321303440	00	0.00	N	5	-1410
52	20240520	14880	16230	16400	14830	1069896	16616686380	00	0.00	N	5	-1340
53	20240513	16220	16140	16890	15930	877788	14425797030	00	0.00	N	2	220
54	20240507	16000	16980	17020	15840	672616	11004929390	00	0.00	N	5	-780
55	20240429	16780	16720	17500	16470	895203	15136965230	00	0.00	N	2	210
56	20240422	16570	15860	16820	15850	1286652	20993493860	00	0.00	N	2	1030
57	20240415	15540	16510	16730	15150	1683679	26651707670	00	0.00	N	5	-1450
58	20240408	16990	16280	18690	15710	3571435	62496128850	00	0.00	N	2	710
59	20240401	16280	17960	18130	16260	2431429	41891179340	00	0.00	N	5	-1730
60	20240325	18010	19050	19690	18000	2937577	55381934810	00	0.00	N	5	-1170
61	20240318	19180	18960	21800	18610	7206511	146316823790	00	0.00	N	2	510
62	20240311	18670	19700	20850	18270	6128641	120405984670	00	0.00	N	5	-1290
63	20240304	19960	22450	25250	19320	15149997	342030927460	00	0.00	N	5	-2390
64	20240226	22350	17510	24850	17080	27040113	589417469420	00	0.00	N	2	4740
65	20240219	17610	16980	21050	16810	18731625	363412619840	00	0.00	N	2	560
66	20240213	17050	14040	17920	13880	11765508	196519370180	00	0.00	N	2	3010
67	20240205	14040	14010	14330	13370	859405	11963094360	00	0.00	N	2	80
68	20240129	13960	14260	14440	12990	1223492	16805658590	00	0.00	N	5	-290
69	20240122	14250	15330	15350	13700	1482959	21371984910	00	0.00	N	5	-940
70	20240115	15190	16220	16400	15110	1028803	16176368830	00	0.00	N	5	-1240
71	20240108	16430	17250	17630	16350	1018626	17324972530	00	0.00	N	5	-760
72	20240102	17190	17710	17860	16880	1031342	17844922640	00	0.00	N	5	-540
73	20231226	17730	17100	18400	16620	1719683	30288557010	00	0.00	N	2	380
74	20231218	17350	17870	18520	17300	3503579	63155722830	00	0.00	N	5	-520
75	20231211	17870	15980	18980	15270	7783790	138476516270	00	0.00	N	2	2020
76	20231204	15850	16570	16660	15410	913117	14435283950	00	0.00	N	5	-600
77	20231127	16450	16180	16770	15500	1378479	22325170060	00	0.00	N	2	490
78	20231120	15960	15940	16590	15790	827969	13319385630	00	0.00	N	2	20
79	20231113	15940	16000	16580	15180	1160673	18455657900	00	0.00	N	2	130
80	20231106	15810	17060	18310	15800	2658051	46049809440	00	0.00	N	5	-460
81	20231030	16270	15730	16650	15140	1537936	24434126370	00	0.00	N	2	510
82	20231023	15760	15500	17100	15000	1951408	31127218480	00	0.00	N	2	70
83	20231016	15690	17780	19420	15590	3475620	61586423780	00	0.00	N	5	-2350
84	20231010	18040	17720	18770	16610	1558610	27742523900	00	0.00	N	2	330
85	20231004	17710	17660	18730	16730	1609902	28675436210	00	0.00	N	2	50
86	20230925	17660	17200	17660	16720	748044	12885218010	00	0.00	N	2	210
87	20230918	17450	18450	18860	17140	1247232	22394030410	00	0.00	N	5	-1050
88	20230911	18500	19850	19930	17980	2083896	38684553980	00	0.00	N	5	-1350
89	20230904	19850	19920	21500	19480	2055065	42270633920	00	0.00	N	5	-60
90	20230828	19910	19400	20750	19400	1502666	30160565620	00	0.00	N	2	570
91	20230821	19340	19610	20700	19040	1906566	37439534640	00	0.00	N	5	-560
92	20230814	19900	21600	22050	19400	2262571	46158859960	00	0.00	N	5	-2100
93	20230807	22000	22450	22750	21350	2158834	47392185000	00	0.00	N	5	-950
94	20230731	22950	24100	25600	22050	5230173	125264605050	00	0.00	N	5	-1000
95	20230724	23950	25950	30700	21850	22300228	620459181750	00	0.00	N	5	-1400
96	20230717	25350	24800	28000	24550	12440830	327971141050	00	0.00	N	2	850
97	20230710	24500	24550	25350	23350	4065095	98596724750	00	0.00	N	2	150
98	20230703	24350	22550	25400	22550	5912296	142442017500	00	0.00	N	2	2200
99	20230626	22150	21850	23700	21400	3926732	88512535300	00	0.00	N	2	450
100	20230619	21700	23400	23800	21450	3301384	74611629050	00	0.00	N	5	-1950
101	20230612	23650	26200	26400	23450	4820834	120204103000	00	0.00	N	5	-2400
102	20230605	26050	26150	27450	24850	4500485	118403352650	00	0.00	N	2	400
103	20230530	25650	23400	25750	22550	3890439	95621429000	00	0.00	N	2	2450
104	20230522	23200	21600	25450	21450	8927947	212823434050	00	0.00	N	2	1650
105	20230515	21550	21700	22500	20200	4204803	88911198900	00	0.00	N	5	-250
106	20230508	21800	25150	25400	21400	4392109	99002716950	00	0.00	N	5	-3150
107	20230502	24950	22750	26900	22550	8254569	205906260750	00	0.00	N	2	1800
108	20230424	23150	25850	26650	23050	6295430	153806534700	00	0.00	N	5	-2650
109	20230417	25800	29000	31300	25800	9130293	261226978350	00	0.00	N	5	-3100
110	20230410	28900	34400	35400	26750	14410902	442012751050	00	0.00	N	5	-5250
111	20230403	34150	32350	36900	30700	30766574	1060761195850	00	0.00	N	2	3100
112	20230327	31050	31850	34800	30000	24497587	797330891050	00	0.00	N	5	-1650
113	20230320	32700	21550	33000	21350	58129510	1659297116600	00	0.00	N	2	10750
114	20230313	21950	24850	25750	21900	14268763	341464438050	00	0.00	N	5	-3100
115	20230306	25050	23800	31250	23150	51918541	1424195832400	00	0.00	N	2	1300
116	20230227	23750	22250	25250	22000	25812534	614662570850	00	0.00	N	2	1350
117	20230220	22400	22500	23200	20600	23178952	505293440550	00	0.00	N	2	300
118	20230213	22100	17780	23150	17750	37143288	760714533980	00	0.00	N	2	4460
119	20230206	17640	16990	18600	16900	15374376	277041797050	00	0.00	N	2	400
120	20230130	17240	16920	19040	16500	25751122	454489190760	00	0.00	N	2	840
121	20230125	16400	14040	17480	13740	32787973	538051992190	00	0.00	N	2	2550
122	20230116	13850	15450	15500	13600	4089790	58839915550	00	0.00	N	5	-1600
123	20230109	15450	14950	15800	14900	4855839	74562822250	00	0.00	N	2	700
124	20230102	14750	15050	15600	14350	8200789	122538201250	00	0.00	N	5	-250
125	20221226	15000	17950	18050	14800	13620570	225820970800	00	0.00	N	5	-3300
126	20221219	18300	15700	19850	15400	33808356	607836915950	00	0.00	N	2	2750
127	20221212	15550	17050	17250	15400	7294259	119302444400	00	0.00	N	5	-1700
128	20221205	17250	19500	19850	17000	11671173	216858826000	00	0.00	N	5	-2100
129	20221128	19350	22050	22200	18800	16235029	332162211400	00	0.00	N	5	-2950
130	20221121	22300	23850	24700	21650	13491317	308325373500	00	0.00	N	5	-1600
131	20221114	23900	23150	25700	23100	35383777	868294037950	00	0.00	N	2	200
132	20221107	23700	20700	25400	19450	77043525	1727739965950	00	0.00	N	2	3000
133	20221031	20700	14650	21350	14200	57891717	1049198431000	00	0.00	N	2	6200
134	20221024	14500	15250	15750	13650	14603468	215673525150	00	0.00	N	5	-500
135	20221017	15000	14500	16400	14400	20120552	315064914650	00	0.00	N	2	50
136	20221011	14950	13350	16000	13000	27883418	416598143600	00	0.00	N	2	950
137	20221004	14000	12950	15300	12550	20182366	284401894300	00	0.00	N	2	1750
138	20220926	12250	14950	17450	12050	46312458	696772632750	00	0.00	N	5	-3300
139	20220919	15550	17250	17450	13400	33087505	492792445300	00	0.00	N	5	-1400
140	20220913	16950	14250	18300	13550	38507390	615234682500	00	0.00	N	2	3100
141	20220905	13850	10000	14900	9900	52835539	678672313830	00	0.00	N	2	3800
142	20220829	10050	10750	11400	9990	14537805	156632235020	00	0.00	N	5	-1100
143	20220822	11150	8600	12050	8590	52669736	567755562010	00	0.00	N	2	2330
144	20220816	8820	8300	9580	8290	23174251	212243731520	00	0.00	N	5	-30
145	20220808	8850	8310	9500	8100	39162430	344592113790	00	0.00	N	2	750
146	20220801	8100	8540	8640	7940	14388507	119592902770	00	0.00	N	5	-490
147	20220725	8590	6260	9540	6230	31321316	261685827100	00	0.00	N	2	2270
148	20220718	6320	6100	6520	6020	1560504	9743566790	00	0.00	N	2	360
149	20220711	5960	6030	6120	5610	1836967	10885807860	00	0.00	N	5	-70
150	20220704	6030	5910	6430	5420	5530086	33103710860	00	0.00	N	2	120
151	20220627	5910	6200	6640	5850	1910659	12038502450	00	0.00	N	5	-160
152	20220620	6070	7150	7190	5780	2694390	17152676950	00	0.00	N	5	-1080
153	20220613	7150	7710	7800	6790	2856514	20966144590	00	0.00	N	5	-800
154	20220607	7950	8540	8590	7840	3095409	25423349840	00	0.00	N	5	-600
155	20220530	8550	8340	9070	8230	6446625	55869407150	00	0.00	N	2	310
156	20220523	8240	8620	8700	7920	6884637	57439786020	00	0.00	N	5	-330
157	20220516	8570	7120	8900	7020	11002433	90876455060	00	0.00	N	2	1480
158	20220509	7090	7910	8000	7010	2491879	18288163880	00	0.00	N	5	-850
159	20220502	7940	7700	8870	7670	6643869	55102423550	00	0.00	N	2	130
160	20220425	7810	8080	8440	7590	4686329	37786330690	00	0.00	N	5	-460
161	20220418	8270	6990	8650	6780	24739140	197457852490	00	0.00	N	2	1290
162	20220411	6980	6720	7000	6380	1496460	10020243190	00	0.00	N	2	250
163	20220404	6730	6770	6940	6510	1296837	8740928100	00	0.00	N	5	-40
164	20220328	6770	6910	7030	6750	1427803	9746312500	00	0.00	N	5	-140
165	20220321	6910	7110	7160	6780	2426470	16912181980	00	0.00	N	5	-90
166	20220314	7000	6970	7400	6500	5354535	37376018030	00	0.00	N	2	90
167	20220307	6910	7210	7220	6670	2269573	15803791230	00	0.00	N	5	-390
168	20220228	7300	7390	7970	7210	4111771	31257905080	00	0.00	N	5	-200
169	20220221	7500	7750	8300	7120	8129867	62660192960	00	0.00	N	5	-470
170	20220214	7970	7460	8320	6810	13162413	99908029410	00	0.00	N	2	320
171	20220207	7650	6850	8670	6750	28601835	227532228760	00	0.00	N	2	940
172	20220203	6710	6950	7050	6550	2708611	18298890250	00	0.00	N	5	-40
173	20220124	6750	8730	8900	6430	14479160	108412182390	00	0.00	N	5	-2210
174	20220117	8960	9050	10500	7550	35443945	332723356830	00	0.00	N	5	-120
175	20220110	9080	9400	9920	8400	15813380	146875513890	00	0.00	N	5	-470
176	20220103	9550	8560	9980	7730	19787405	176625697860	00	0.00	N	2	1220
177	20211227	8330	6180	8650	6150	28121346	209206984010	00	0.00	N	2	2090
178	20211220	6240	6400	6950	6240	8813645	58192822170	00	0.00	N	5	-260
179	20211213	6500	4705	6790	4690	57612344	340087980055	00	0.00	N	2	1870
180	20211206	4630	4055	4735	4005	3875599	17137962695	00	0.00	N	2	540
181	20211129	4090	4490	5330	3930	15486510	73732843180	00	0.00	N	5	-560
182	20211122	4650	4180	4870	4090	13129644	60693221265	00	0.00	N	2	465
183	20211115	4185	4005	4220	3960	985174	4049478515	00	0.00	N	2	185
184	20211108	4000	4035	4060	3860	678249	2678921940	00	0.00	N	5	-35
185	20211101	4035	4175	4450	4000	1098950	4643413735	00	0.00	N	5	-140
186	20211025	4175	4115	4265	4070	612540	2556185685	00	0.00	N	2	60
187	20211018	4115	4105	4185	4065	451900	1863840435	00	0.00	N	2	10
188	20211012	4105	4015	4130	3905	483895	1938943135	00	0.00	N	2	90
189	20211005	4015	3935	4130	3755	1201029	4741823890	00	0.00	N	2	30
190	20210927	3985	4275	4300	3950	977557	4017463390	00	0.00	N	5	-295
191	20210923	4280	4300	4350	4245	293079	1256899265	00	0.00	N	5	-75
192	20210913	4355	4500	4535	4320	702231	3110030805	00	0.00	N	5	-165
193	20210906	4520	4410	4535	4340	858050	3806688125	00	0.00	N	2	110
194	20210830	4410	4295	4500	4190	1036745	4476713815	00	0.00	N	2	155
195	20210823	4255	4115	4385	4100	1172720	4985380985	00	0.00	N	2	155
196	20210817	4100	4765	4825	4080	2138503	9470039135	00	0.00	N	5	-645
197	20210809	4745	4655	5030	4480	9354498	44963889490	00	0.00	N	2	90
198	20210802	4655	4570	4655	4500	840762	3837132665	00	0.00	N	2	85
199	20210726	4570	4720	5000	4525	6176480	29867512255	00	0.00	N	5	-150
200	20210719	4720	4905	4925	4600	1333842	6302146415	00	0.00	N	5	-185
201	20210712	4905	4620	5030	4620	3235629	15836136580	00	0.00	N	2	305