KissMeData/298060/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	970	1000	1015	959	225077	220230493	00	0.00	N	5	-30
3	20250414	1000	1025	1048	986	276258	279857902	00	0.00	N	5	-21
4	20250407	1021	1096	1096	952	487053	490136347	00	0.00	N	5	-84
5	20250331	1105	1165	1180	1022	596246	669069231	00	0.00	N	5	-70
6	20250324	1175	1026	1523	1011	6055651	8233882789	00	0.00	N	5	-160
7	20250317	1335	1180	1410	996	6753290	8245529375	00	0.00	N	2	153
8	20250310	1182	1215	1517	1165	5454436	7571928508	00	0.00	N	5	-33
9	20250304	1215	1256	1269	1177	470490	570337775	00	0.00	N	5	-41
10	20250224	1256	1390	1390	1234	594720	760174505	00	0.00	N	5	-124
11	20250217	1380	1318	1400	1250	803709	1054914645	00	0.00	N	2	62
12	20250210	1318	1385	1484	1291	660891	904883796	00	0.00	N	5	-67
13	20250203	1385	1334	1396	1240	532310	708838742	00	0.00	N	2	52
14	20250131	1333	1445	1459	1318	305955	417556652	00	0.00	N	5	-127
15	20250120	1460	1630	1660	1435	1189224	1790407911	00	0.00	N	5	-170
16	20250113	1630	1900	2370	1614	7419585	15907606523	00	0.00	N	5	-195
17	20250106	1825	1920	2040	1541	1202196	2194960974	00	0.00	N	5	-93
18	20241230	1918	1878	1970	1850	137233	261802170	00	0.00	N	2	40
19	20241223	1878	1943	2110	1861	218203	418456607	00	0.00	N	5	-70
20	20241216	1948	1921	2395	1915	1297094	2754667910	00	0.00	N	2	30
21	20241209	1918	1727	1925	1606	365751	656126493	00	0.00	N	2	146
22	20241202	1772	1823	1891	1725	312524	560660271	00	0.00	N	5	-63
23	20241125	1835	2170	2325	1819	1177684	2346778004	00	0.00	N	5	-295
24	20241118	2130	1700	2200	1660	1822064	3442265863	00	0.00	N	2	430
25	20241111	1700	2505	2510	1609	1809997	3647536676	00	0.00	N	5	-755
26	20241104	2455	2500	3155	2300	18445840	51329547960	00	0.00	N	2	25
27	20241028	2430	1973	2430	1790	1093081	2536462376	00	0.00	N	2	475
28	20241021	1955	2060	2160	1948	169127	339290044	00	0.00	N	5	-60
29	20241014	2015	2175	2185	1976	210991	436397035	00	0.00	N	5	-160
30	20241007	2175	2285	2430	2170	403425	923839725	00	0.00	N	5	-110
31	20240930	2285	2070	2460	2010	1253271	2830635995	00	0.00	N	2	180
32	20240923	2105	2100	2125	1950	350716	712092594	00	0.00	N	2	10
33	20240919	2095	2100	2280	2020	207094	446308480	00	0.00	N	5	-5
34	20240909	2100	2090	2190	2010	151687	317451255	00	0.00	N	5	-5
35	20240902	2105	2270	2280	2050	263913	567630715	00	0.00	N	5	-165
36	20240826	2270	2275	2335	2210	248411	565012180	00	0.00	N	2	20
37	20240819	2250	2395	2500	2225	546572	1271098885	00	0.00	N	5	-145
38	20240812	2395	2385	2745	2350	1639597	4258834700	00	0.00	N	2	5
39	20240805	2390	2270	2440	2030	572258	1284421450	00	0.00	N	2	75
40	20240729	2315	2535	2540	2305	280837	675116645	00	0.00	N	5	-185
41	20240722	2500	2645	2740	2370	586091	1502937130	00	0.00	N	5	-120
42	20240715	2620	2185	2865	2150	6332381	16530797010	00	0.00	N	2	430
43	20240708	2190	2140	2500	2140	670973	1544155970	00	0.00	N	5	-40
44	20240701	2230	2710	2855	2085	742580	1821508695	00	0.00	N	5	-475
45	20240624	2705	2710	2800	2640	190998	524989825	00	0.00	N	5	-55
46	20240617	2760	3010	3010	2745	349444	997059835	00	0.00	N	5	-270
47	20240610	3030	3010	3135	2820	438636	1297070470	00	0.00	N	2	30
48	20240603	3000	2895	3055	2835	313463	926725770	00	0.00	N	2	105
49	20240527	2895	2915	2935	2760	193556	553126895	00	0.00	N	5	-20
50	20240520	2915	3030	3100	2900	236738	706994305	00	0.00	N	5	-115
51	20240513	3030	2750	3055	2700	387463	1117885735	00	0.00	N	2	235
52	20240507	2795	2865	3260	2795	833216	2522463080	00	0.00	N	5	-65
53	20240429	2860	2880	2880	2685	232845	641494925	00	0.00	N	5	-35
54	20240422	2895	2560	2895	2560	190847	501814515	00	0.00	N	2	335
55	20240415	2560	2750	2765	2520	240179	629715885	00	0.00	N	5	-220
56	20240408	2780	2775	2870	2740	175877	490338590	00	0.00	N	2	15
57	20240401	2765	3130	3135	2725	612633	1786270465	00	0.00	N	5	-345
58	20240325	3110	3035	3250	2950	907516	2800874230	00	0.00	N	2	130
59	20240318	2980	2930	3135	2835	664454	1991127085	00	0.00	N	2	45
60	20240311	2935	3080	3195	2880	594105	1791621680	00	0.00	N	5	-155
61	20240304	3090	2830	3300	2720	1799335	5455550820	00	0.00	N	2	275
62	20240226	2815	3195	3195	2665	1054934	3009125390	00	0.00	N	5	-440
63	20240219	3255	2645	4300	2590	6822674	25001271415	00	0.00	N	2	580
64	20240213	2675	2665	2735	2615	269951	720513655	00	0.00	N	2	10
65	20240205	2665	2955	2960	2600	541927	1485708945	00	0.00	N	5	-320
66	20240129	2985	3195	3350	2960	1443948	4523239535	00	0.00	N	5	-190
67	20240122	3175	3060	3450	3000	1268432	4118081310	00	0.00	N	2	115
68	20240115	3060	3355	3400	2985	740952	2356159320	00	0.00	N	5	-340
69	20240108	3400	3720	3720	3335	1021522	3573320125	00	0.00	N	5	-290
70	20240102	3690	3825	4200	3640	2016434	7827176795	00	0.00	N	5	-90
71	20231226	3780	3195	4600	3135	10167673	39550238140	00	0.00	N	2	575
72	20231218	3205	2700	3445	2650	6335290	20373092420	00	0.00	N	2	505
73	20231211	2700	2790	2950	2680	536315	1501721035	00	0.00	N	5	-90
74	20231204	2790	2740	2795	2650	384732	1044927020	00	0.00	N	2	55
75	20231127	2735	2880	2925	2685	957760	2667545325	00	0.00	N	5	-180
76	20231120	2915	2900	3215	2760	1596674	4771057320	00	0.00	N	5	-35
77	20231113	2950	2875	3430	2715	5958657	18490406095	00	0.00	N	2	25
78	20231106	2925	2350	3340	2300	4619998	13434310315	00	0.00	N	2	600
79	20231030	2325	2280	2400	2180	287104	657434575	00	0.00	N	2	45
80	20231023	2280	2250	2370	2135	336414	760210555	00	0.00	N	2	30
81	20231016	2250	2460	2460	2060	611274	1367581825	00	0.00	N	5	-230
82	20231010	2480	2400	2570	2220	1040618	2462113605	00	0.00	N	5	-70
83	20231004	2550	3005	3010	2550	728054	1964021175	00	0.00	N	5	-460
84	20230925	3010	3050	3120	2850	1233772	3687416190	00	0.00	N	5	-850
85	20230918	3860	4655	4655	3845	303448	1276299790	00	0.00	N	5	-780
86	20230911	4640	4199	4890	4166	1110014	4999281010	00	0.00	N	2	424
87	20230904	4216	3987	4366	3833	396669	1616306600	00	0.00	N	2	221
88	20230828	3995	3974	4424	3937	486956	2048939085	00	0.00	N	2	21
89	20230821	3974	3962	4099	3837	234253	914176145	00	0.00	N	2	12
90	20230814	3962	4416	4608	3945	192206	794361470	00	0.00	N	5	-354
91	20230807	4316	4199	4408	4058	301094	1263902325	00	0.00	N	2	117
92	20230731	4199	4358	4508	4149	374342	1608564705	00	0.00	N	5	-109
93	20230724	4308	4799	4808	4133	363566	1603580815	00	0.00	N	5	-508
94	20230717	4816	5241	5249	4666	264842	1314242390	00	0.00	N	5	-475
95	20230710	5291	4795	5708	4734	592199	3065029710	00	0.00	N	2	450
96	20230703	4841	4956	5245	4811	381475	1890325410	00	0.00	N	5	-38
97	20230626	4879	5078	5268	4727	546525	2710230810	00	0.00	N	5	-199
98	20230619	5078	5024	5123	4742	646833	3178102630	00	0.00	N	2	46
99	20230612	5032	5870	6076	4986	2763376	15340280660	00	0.00	N	5	-2104
100	20230605	7136	8699	8707	7098	1279598	9865608230	00	0.00	N	5	-1632
101	20230530	8768	10178	10201	8676	1615121	15281111440	00	0.00	N	5	-1220
102	20230522	9988	9858	10110	9225	964774	9371418300	00	0.00	N	2	130
103	20230515	9858	8897	10201	8638	566869	5319236560	00	0.00	N	2	991
104	20230508	8867	9561	10110	8867	1015030	9740327140	00	0.00	N	5	-816
105	20230502	9683	8562	9706	8005	616436	5625433770	00	0.00	N	2	1052
106	20230424	8631	9683	10598	8615	1137083	10831155280	00	0.00	N	5	-915
107	20230417	9546	9774	11185	8844	2782268	27930933140	00	0.00	N	5	-106
108	20230410	9652	7380	9820	7243	2939990	25566793040	00	0.00	N	2	2272
109	20230403	7380	7365	7914	7129	905690	6774470530	00	0.00	N	5	-15
110	20230327	7395	7472	7700	7090	558784	4093016430	00	0.00	N	5	-31
111	20230320	7426	7289	8463	7113	1344943	10279897230	00	0.00	N	2	145
112	20230313	7281	7617	7830	6869	529543	3840252330	00	0.00	N	5	-336
113	20230306	7617	7609	8082	7266	941895	7202242290	00	0.00	N	2	8
114	20230227	7609	7342	8158	6991	1020274	7821493480	00	0.00	N	2	267
115	20230220	7342	7174	9164	7129	4971445	41850011330	00	0.00	N	2	290
116	20230213	7052	6999	7800	6953	874683	6413505350	00	0.00	N	2	68
117	20230206	6984	7815	8432	6976	1054819	8117886590	00	0.00	N	5	-846
118	20230130	7830	8234	8295	7472	803825	6238090540	00	0.00	N	5	-473
119	20230125	8303	8044	8920	7876	1206719	10140841040	00	0.00	N	2	69
120	20230116	8234	9302	9873	8120	1834429	16307258400	00	0.00	N	5	-991
121	20230109	9225	10369	11360	9149	3371435	34835004700	00	0.00	N	5	-1258
122	20230102	10483	10598	11932	9568	6893287	73864375450	00	0.00	N	5	-534
123	20221226	11017	10217	12275	9683	8241760	91240897050	00	0.00	N	2	343
124	20221219	10674	11017	13228	8844	12570825	132659478600	00	0.00	N	5	-343
125	20221212	11017	6541	11017	5985	11199532	93196645010	00	0.00	N	2	4575
126	20221205	6442	6183	8997	5588	14330671	109106040070	00	0.00	N	2	1105
127	20221128	5337	4048	5337	3934	761602	3662068220	00	0.00	N	2	1296
128	20221121	4041	4422	4429	3941	187408	771296810	00	0.00	N	5	-358
129	20221114	4399	4353	4574	4277	162490	719370580	00	0.00	N	2	53
130	20221107	4346	4140	4368	4086	175772	745707510	00	0.00	N	2	244
131	20221031	4102	4300	4307	4063	144283	603368130	00	0.00	N	5	-198
132	20221024	4300	4483	4521	4193	135313	587532630	00	0.00	N	5	-84
133	20221017	4384	4399	4643	4285	154372	697783250	00	0.00	N	5	-76
134	20221011	4460	4803	4803	4124	229340	1002412090	00	0.00	N	5	-351
135	20221004	4811	5055	5116	4757	204599	1008560510	00	0.00	N	5	-289
136	20220926	5100	4956	5139	4628	426073	2060413870	00	0.00	N	5	-31
137	20220919	5131	5329	6267	4994	1494676	8494964110	00	0.00	N	5	-213
138	20220913	5344	5870	6008	5299	508011	2827893110	00	0.00	N	5	-572
139	20220905	5916	7014	7068	5870	684932	4319287630	00	0.00	N	5	-1121
140	20220829	7037	8692	9950	7037	1868911	15336638740	00	0.00	N	5	-1921
141	20220822	8958	8120	9263	8082	341614	2968961800	00	0.00	N	2	800
142	20220816	8158	9111	9111	8120	270468	2321869200	00	0.00	N	5	-839
143	20220808	8997	8997	9111	8310	282035	2472404400	00	0.00	N	3	0
144	20220801	8997	8158	9530	7967	841186	7516630850	00	0.00	N	2	839
145	20220725	8158	8310	8463	7853	128133	1040301350	00	0.00	N	5	-343
146	20220718	8501	8692	8958	8387	132974	1150320100	00	0.00	N	5	-153
147	20220711	8654	8234	8920	8158	175449	1495654000	00	0.00	N	2	305
148	20220704	8349	7258	8539	7022	386918	3093881060	00	0.00	N	2	1129
149	20220627	7220	7334	7700	7075	118587	884354680	00	0.00	N	5	-99
150	20220620	7319	8044	8082	6877	235988	1757217220	00	0.00	N	5	-725
151	20220613	8044	8196	8196	7563	197881	1547967070	00	0.00	N	5	-228
152	20220607	8272	8958	9073	7929	187522	1555028700	00	0.00	N	5	-686
153	20220530	8958	8844	9149	8654	151074	1341288300	00	0.00	N	2	190
154	20220523	8768	8234	9950	8158	1329048	12371259750	00	0.00	N	2	610
155	20220516	8158	8844	8882	7929	297733	2492894400	00	0.00	N	5	-381
156	20220509	8539	8120	8920	7815	301361	2576005200	00	0.00	N	2	419
157	20220502	8120	8082	8501	7967	109278	896236050	00	0.00	N	5	-190
158	20220425	8310	8577	8654	7624	335985	2730937050	00	0.00	N	5	-344
159	20220418	8654	9073	9073	8615	252524	2220134650	00	0.00	N	5	-343
160	20220411	8997	10522	10522	8615	657196	6067604850	00	0.00	N	5	-1486
161	20220404	10483	11132	11246	10369	206518	2228853150	00	0.00	N	5	-649
162	20220328	11132	11055	11627	10674	186157	2070923650	00	0.00	N	2	153
163	20220321	10979	11513	11513	10788	160004	1762252250	00	0.00	N	5	-305
164	20220314	11284	10979	11437	10598	187675	2067001550	00	0.00	N	2	305
165	20220307	10979	11398	11437	10331	183364	1995436000	00	0.00	N	5	-458
166	20220228	11437	10827	11780	10560	172643	1921038050	00	0.00	N	2	687
167	20220221	10750	10712	11017	10560	173160	1859333650	00	0.00	N	5	-267
168	20220214	11017	11055	11322	10522	275099	2981405600	00	0.00	N	5	-381
169	20220207	11398	11856	12161	11398	220972	2584166900	00	0.00	N	5	-382
170	20220203	11780	11437	12351	11437	110611	1310161700	00	0.00	N	2	343
171	20220124	11437	11437	11551	10331	394368	4335859700	00	0.00	N	3	0
172	20220117	11437	12046	12351	11322	258821	3042601050	00	0.00	N	5	-953
173	20220110	12390	13228	13381	11894	400649	5005891300	00	0.00	N	5	-876
174	20220103	13266	15134	15173	12656	730014	10081285550	00	0.00	N	5	-1563
175	20211227	14829	14334	15859	14334	1448215	21957323550	00	0.00	N	2	648
176	20211220	14181	17193	17308	14181	1952113	30051670250	00	0.00	N	5	-3165
177	20211213	17346	14677	21120	13495	9111358	171996314650	00	0.00	N	2	2669
178	20211206	14677	11627	15783	11284	1906984	26669412450	00	0.00	N	2	2707
179	20211129	11970	10903	12008	10217	453948	5005472250	00	0.00	N	2	724
180	20211122	11246	12580	13266	11055	564132	6745129250	00	0.00	N	5	-1334
181	20211115	12580	14105	14105	11551	694348	8725165350	00	0.00	N	5	-1106
182	20211108	13686	15973	15973	13190	509592	7256056150	00	0.00	N	5	-2363
183	20211101	16049	15249	17041	15020	328343	5271009700	00	0.00	N	2	800
184	20211025	15249	15973	16583	15211	272503	4299460650	00	0.00	N	5	-495
185	20211018	15744	16774	17079	15249	126227	2029250850	00	0.00	N	5	-915
186	20211012	16659	15859	17079	15478	142524	2305053950	00	0.00	N	2	343
187	20211005	19580	20174	20174	17887	345928	6559577400	00	0.00	N	5	-1052
188	20210927	20632	23514	23743	20449	301870	6653302200	00	0.00	N	5	-3156
189	20210923	23788	24841	24886	23651	105669	2535173550	00	0.00	N	5	-1053
190	20210913	24841	24566	26762	23697	361371	8993069600	00	0.00	N	3	0
191	20210906	24841	26808	26899	24612	170983	4385189350	00	0.00	N	5	-1921
192	20210830	26762	25115	27311	24612	343454	8999833650	00	0.00	N	2	1647
193	20210823	25115	22462	25344	22050	245169	5890898400	00	0.00	N	2	2470
194	20210817	22645	25756	26030	22416	464051	11214234025	00	0.00	N	5	-3522
195	20210809	26167	28272	28363	25984	256656	6885646700	00	0.00	N	5	-1922
196	20210802	30700	28750	31500	28550	247841	7404174750	00	0.00	N	2	1950
197	20210726	28750	30700	30800	28650	356129	10505484800	00	0.00	N	5	-1900
198	20210719	30650	31200	31750	30600	259382	8034902550	00	0.00	N	5	-700
199	20210712	31350	30450	31500	30450	288681	8905552850	00	0.00	N	2	100