KissMeData/299660/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	3380	3655	3660	3275	858434	2904187136	00	0.00	N	5	-220
3	20250507	3600	3700	3825	3540	1183037	4344010947	00	0.00	N	2	66
4	20250428	3534	3170	3690	2988	2956793	10142104346	00	0.00	N	2	395
5	20250421	3139	3312	3463	3108	1002779	3262611048	00	0.00	N	5	-173
6	20250414	3312	2970	3361	2953	1497240	4779373639	00	0.00	N	2	337
7	20250407	2975	2939	3019	2695	1131815	3245061377	00	0.00	N	5	-35
8	20250331	3010	3206	3277	2886	899665	2776490573	00	0.00	N	5	-196
9	20250324	3206	2970	3450	2828	2359160	7623591921	00	0.00	N	2	240
10	20250317	2966	3650	3908	2939	2442811	7901858818	00	0.00	N	5	-684
11	20250310	3650	3641	3681	3463	1060341	3809205243	00	0.00	N	2	13
12	20250304	3637	4085	4138	3601	1183744	4582608396	00	0.00	N	5	-457
13	20250224	4094	4609	4742	4090	3504728	15272922870	00	0.00	N	2	49
14	20250217	4045	4214	4427	4041	1874568	7829732490	00	0.00	N	5	-85
15	20250210	4130	4325	4796	3970	3167683	13722393985	00	0.00	N	5	-199
16	20250203	4329	4396	4547	4223	1376546	5984530430	00	0.00	N	5	-111
17	20250131	4440	4547	4565	4418	224936	1002342180	00	0.00	N	5	-143
18	20250120	4583	4707	4858	4423	1547182	7155816520	00	0.00	N	5	-168
19	20250113	4751	5036	5293	4725	2132844	10598831580	00	0.00	N	5	-285
20	20250106	5036	4813	5728	4751	10372032	54877827250	00	0.00	N	2	267
21	20241230	4769	4374	5382	4285	3250720	15706690855	00	0.00	N	2	351
22	20241223	4418	4947	5098	4174	2359197	10852115195	00	0.00	N	5	-511
23	20241216	4929	4982	5746	4742	9001968	47729150360	00	0.00	N	3	0
24	20241209	4929	4760	5213	4458	6206325	29998744040	00	0.00	N	5	-35
25	20241202	4964	4574	6421	4427	23866913	134947084855	00	0.00	N	2	399
26	20241125	4565	5684	5853	4512	12583965	66163334800	00	0.00	N	5	-1119
27	20241118	5684	4805	6874	4716	34945379	203518573100	00	0.00	N	2	862
28	20241111	4822	3979	5595	3286	27622156	129931917020	00	0.00	N	2	848
29	20241104	3974	3801	4760	3601	9161351	38860495480	00	0.00	N	2	177
30	20241028	3797	4241	4618	3641	3162879	13240636505	00	0.00	N	5	-510
31	20241021	4307	4973	5195	4218	5360122	24511367820	00	0.00	N	5	-693
32	20241014	5000	4538	5666	4232	22653304	116313984025	00	0.00	N	2	444
33	20241007	4556	4982	5009	4467	2610328	12306570120	00	0.00	N	5	-426
34	20240930	4982	5178	5444	4849	3369583	17269694840	00	0.00	N	5	-196
35	20240923	5178	5595	6066	5071	7963869	43932355200	00	0.00	N	5	-515
36	20240919	5693	5417	6261	5329	12977867	74756728610	00	0.00	N	2	409
37	20240909	5284	4352	6679	4232	42062929	237099966960	00	0.00	N	2	848
38	20240902	4436	5595	5995	4365	11042817	57834181750	00	0.00	N	5	-1070
39	20240826	5506	7371	8100	5426	22263390	144500992610	00	0.00	N	5	-2123
40	20240819	7629	13589	14148	6785	75967515	686818502870	00	0.00	N	5	-5001
41	20240812	12630	7647	15374	7149	51654993	561293703260	00	0.00	N	2	5623
42	20240805	7007	4956	7007	4520	43878466	254945279100	00	0.00	N	2	1998
43	20240729	5009	5382	5773	3757	53886546	250443425540	00	0.00	N	2	560
44	20240722	4449	1603	4449	1539	12188103	36117553134	00	0.00	N	2	2852
45	20240715	1597	1746	1776	1588	273674	457449668	00	0.00	N	5	-148
46	20240708	1745	1794	1856	1705	200329	357299053	00	0.00	N	5	-44
47	20240701	1789	1816	1909	1654	450852	796202551	00	0.00	N	5	-27
48	20240624	1816	1908	1976	1561	3437130	6022268555	00	0.00	N	5	-92
49	20240617	1908	2120	2120	1908	375447	752014925	00	0.00	N	5	-212
50	20240610	2120	2275	2275	2116	261457	573451520	00	0.00	N	5	-151
51	20240603	2271	2339	2531	2211	521667	1218311320	00	0.00	N	5	-4
52	20240527	2275	2499	2599	2187	1094579	2563236840	00	0.00	N	5	-599
53	20240520	2874	3026	3585	2750	1255070	3967300405	00	0.00	N	5	-132
54	20240513	3006	3030	3094	2978	113041	341647625	00	0.00	N	5	-24
55	20240507	3030	3118	3118	2994	61947	187221330	00	0.00	N	5	-32
56	20240429	3062	3058	3150	2982	114808	349480025	00	0.00	N	5	-28
57	20240422	3090	3062	3182	2978	84999	263411315	00	0.00	N	2	28
58	20240415	3062	3233	3297	2978	322041	992746460	00	0.00	N	5	-171
59	20240408	3233	3473	3473	3130	212505	686138180	00	0.00	N	5	-140
60	20240401	3373	3305	3577	3138	454055	1532261515	00	0.00	N	2	68
61	20240325	3305	3237	3645	3201	801642	2749346520	00	0.00	N	2	48
62	20240318	3257	3046	3513	2978	498004	1603727275	00	0.00	N	2	215
63	20240311	3042	3273	3561	3042	340836	1116079920	00	0.00	N	5	-231
64	20240304	3273	3122	3369	3082	309146	993792620	00	0.00	N	2	123
65	20240226	3150	3401	3513	3114	230301	752161820	00	0.00	N	5	-247
66	20240219	3397	3353	3713	3345	428145	1497642755	00	0.00	N	2	20
67	20240213	3377	3425	3569	3317	281633	958791815	00	0.00	N	5	-40
68	20240205	3417	3457	3637	3329	305366	1062130035	00	0.00	N	2	16
69	20240129	3401	3417	3529	3277	306458	1040346760	00	0.00	N	5	-44
70	20240122	3445	3561	3800	3297	546331	1889897410	00	0.00	N	5	-156
71	20240115	3601	4080	4080	3521	618458	2364755680	00	0.00	N	5	-551
72	20240108	4152	3713	4439	3601	1596925	6503607260	00	0.00	N	2	515
73	20240102	3637	3569	3956	3529	615406	2304731315	00	0.00	N	2	68
74	20231226	3569	3413	3589	3297	322864	1112117675	00	0.00	N	2	160
75	20231218	3409	3621	3872	3369	902923	3242779640	00	0.00	N	5	-168
76	20231211	3577	3453	3629	3441	391660	1385131405	00	0.00	N	2	136
77	20231204	3441	3565	3617	3281	299473	1024695505	00	0.00	N	5	-124
78	20231127	3565	3401	3713	3361	984947	3473804240	00	0.00	N	2	168
79	20231120	3397	3082	3864	3066	1073005	3782342925	00	0.00	N	2	263
80	20231113	3134	2838	3513	2722	588073	1855560925	00	0.00	N	2	288
81	20231106	2846	3194	3213	2794	561428	1705530915	00	0.00	N	5	-324
82	20231030	3170	2595	3513	2475	2091840	6407852590	00	0.00	N	2	543
83	20231023	2627	2878	3014	2627	416313	1167310590	00	0.00	N	5	-355
84	20231016	2982	3150	3249	2906	275045	842562635	00	0.00	N	5	-219
85	20231010	3201	3413	3421	3082	412802	1330391065	00	0.00	N	5	-212
86	20231004	3413	3569	3569	3405	249983	863874575	00	0.00	N	5	-184
87	20230925	3597	3337	3641	3321	747035	2611807205	00	0.00	N	2	196
88	20230918	3401	4399	4455	3265	2442378	8989528600	00	0.00	N	5	-974
89	20230911	4375	4319	4575	4256	279870	1237034360	00	0.00	N	2	16
90	20230904	4359	4367	4519	4240	247324	1078468060	00	0.00	N	5	-56
91	20230828	4415	4751	4878	4311	570257	2632059060	00	0.00	N	5	-288
92	20230821	4703	5062	5341	4663	219077	1093572640	00	0.00	N	5	-351
93	20230814	5054	5589	5613	4926	172102	907298410	00	0.00	N	5	-503
94	20230807	5557	5150	5837	4878	511836	2774079940	00	0.00	N	2	431
95	20230731	5126	4751	5445	4743	523272	2704779770	00	0.00	N	2	328
96	20230724	4798	5525	5533	4471	512216	2478462080	00	0.00	N	5	-583
97	20230717	5381	5064	6124	4719	1940727	10553403760	00	0.00	N	2	317
98	20230710	5064	4627	5749	4496	1762315	9113957750	00	0.00	N	2	561
99	20230703	4503	4926	5021	4343	181091	854895810	00	0.00	N	5	-423
100	20230626	4926	4933	5334	4664	279394	1385518150	00	0.00	N	5	-80
101	20230619	5006	5181	6070	4758	1525534	8122911970	00	0.00	N	5	-867
102	20230612	5873	6172	6172	5669	322512	1875309410	00	0.00	N	5	-197
103	20230605	6070	6259	6347	6034	130314	802350120	00	0.00	N	5	-189
104	20230530	6259	6296	6471	6121	104366	651185920	00	0.00	N	5	-37
105	20230522	7089	6883	7679	6859	234396	1697202550	00	0.00	N	2	197
106	20230515	6892	7113	7113	6604	160105	1093117280	00	0.00	N	5	-188
107	20230508	7080	7450	7687	7031	176466	1294994350	00	0.00	N	5	-345
108	20230502	7425	7039	7499	6998	125097	904247820	00	0.00	N	2	394
109	20230424	7031	7515	7646	6949	319647	2300941890	00	0.00	N	5	-476
110	20230417	7507	8902	9164	7335	739111	6128905820	00	0.00	N	5	-1395
111	20230410	8902	8007	9804	7359	1631743	14310403330	00	0.00	N	2	862
112	20230403	8040	7532	8688	7236	668576	5359628190	00	0.00	N	2	492
113	20230327	7548	7761	7876	7515	267369	2047145330	00	0.00	N	5	-304
114	20230320	7852	8204	8377	7392	300007	2378397300	00	0.00	N	5	-377
115	20230313	8229	8541	8647	7351	565635	4591135470	00	0.00	N	5	-525
116	20230306	8754	9197	9394	8615	254264	2298724940	00	0.00	N	5	-517
117	20230227	9271	9435	9476	9107	167575	1544290370	00	0.00	N	5	-189
118	20230220	9460	10018	10362	9460	297677	2948176650	00	0.00	N	5	-558
119	20230213	10018	10338	10412	9722	220671	2209544460	00	0.00	N	5	-320
120	20230206	10338	11199	11199	10338	289020	3120010390	00	0.00	N	5	-714
121	20230130	11052	10387	11560	10075	568189	6223948580	00	0.00	N	2	649
122	20230125	10403	10420	10494	10092	102234	1055723210	00	0.00	N	5	-17
123	20230116	10420	10502	11158	10256	224180	2405655900	00	0.00	N	2	82
124	20230109	10338	10256	10707	10092	153817	1593008050	00	0.00	N	2	123
125	20230102	10215	9845	10420	9107	240078	2361666550	00	0.00	N	2	575
126	20221226	9640	10297	10461	9558	226483	2249126100	00	0.00	N	5	-739
127	20221219	10379	11979	12061	10297	327241	3625868050	00	0.00	N	5	-1764
128	20221212	12143	11404	12225	11240	216361	2571562650	00	0.00	N	2	698
129	20221205	11445	11691	12020	11035	179930	2073981500	00	0.00	N	5	-164
130	20221128	11609	11856	12102	11076	221363	2588019050	00	0.00	N	5	-329
131	20221121	11938	12963	13045	11609	273557	3314592650	00	0.00	N	5	-820
132	20221114	12758	12758	13948	12512	425518	5615270100	00	0.00	N	3	0
133	20221107	12758	11445	12799	11445	411760	5029147550	00	0.00	N	2	1149
134	20221031	11609	12553	12922	11404	452558	5479045200	00	0.00	N	5	-575
135	20221024	12184	12512	13045	12102	176030	2208637750	00	0.00	N	5	-164
136	20221017	12348	11486	13209	11486	271164	3373845600	00	0.00	N	2	451
137	20221011	11897	12307	12307	10994	325515	3768905550	00	0.00	N	5	-574
138	20221004	12471	13004	13373	12389	255215	3261411350	00	0.00	N	5	-369
139	20220926	12840	12553	14522	11815	1411276	18530216550	00	0.00	N	5	-123
140	20220919	12963	14112	14317	12881	373378	5047487250	00	0.00	N	5	-1272
141	20220913	14235	14932	15999	14153	407273	6169998450	00	0.00	N	5	-656
142	20220905	14891	16573	16984	14686	393499	6063863400	00	0.00	N	5	-1682
143	20220829	16573	15794	17517	15589	502151	8349008850	00	0.00	N	2	41
144	20220822	16532	18871	18871	16327	1058157	18595478550	00	0.00	N	5	-2544
145	20220816	19076	19322	19568	17599	525191	9671102600	00	0.00	N	5	-328
146	20220808	19404	20963	21907	18871	1093708	22114022950	00	0.00	N	5	-1313
147	20220801	20717	18214	22399	17763	2940573	60425700400	00	0.00	N	2	2297
148	20220725	18420	20594	20881	18091	980006	19210828700	00	0.00	N	5	-2666
149	20220718	23455	24869	26649	23226	2777342	69830986800	00	0.00	N	5	-1277
150	20220711	24732	18709	27196	18207	6155790	143996506450	00	0.00	N	2	6069
151	20220704	18663	15925	19074	15286	699462	12316433100	00	0.00	N	2	2738
152	20220627	15925	15880	17522	15423	394663	6446559250	00	0.00	N	2	91
153	20220620	15834	16382	16792	14739	493987	7727029450	00	0.00	N	5	-456
154	20220613	16290	20169	20169	15332	820649	14331577350	00	0.00	N	5	-4381
155	20220607	20671	19758	21264	19028	592083	11793437350	00	0.00	N	2	639
156	20220530	20032	20899	21538	19895	428265	8850382500	00	0.00	N	5	-593
157	20220523	20625	21584	22040	20306	465140	9839934200	00	0.00	N	5	-959
158	20220516	21584	20397	22359	18891	928274	19334169500	00	0.00	N	2	1187
159	20220509	20397	20945	21675	19120	528346	10632670200	00	0.00	N	5	-867
160	20220502	21264	21721	23181	21173	300961	6577198600	00	0.00	N	5	-959
161	20220425	22223	21675	22724	21036	371664	8093796400	00	0.00	N	2	46
162	20220418	22177	23728	24550	21949	347759	8058219050	00	0.00	N	5	-1688
163	20220411	23865	25645	25691	23728	364005	8994719450	00	0.00	N	5	-1826
164	20220404	25691	27379	28292	25554	437809	11811871150	00	0.00	N	5	-1962
165	20220328	27653	30482	30482	27288	556582	15893025500	00	0.00	N	5	-3012
166	20220321	30665	29204	31897	28064	887808	26549785700	00	0.00	N	2	1734
167	20220314	28931	29934	29934	26740	590667	16700854750	00	0.00	N	5	-1049
168	20220307	29980	29296	30254	27562	463901	13322474600	00	0.00	N	2	182
169	20220228	29798	29524	31258	28794	259640	7805496100	00	0.00	N	2	229
170	20220221	29569	30801	31577	28200	412553	12252214950	00	0.00	N	5	-1917
171	20220214	31486	28702	31760	28292	712431	21554676150	00	0.00	N	2	1597
172	20220207	29889	32262	34817	29752	881043	28609296500	00	0.00	N	5	-2829
173	20220203	32718	34133	35547	32627	536265	18202363650	00	0.00	N	5	-1323
174	20220124	34041	37373	39243	32262	1499166	53286033400	00	0.00	N	5	-3377
175	20220117	37418	39654	39837	36049	570144	21647255000	00	0.00	N	5	-2236
176	20220110	39654	43442	44263	38924	783304	32408989000	00	0.00	N	5	-3788
177	20220103	43442	44811	48461	41845	779235	35191347050	00	0.00	N	5	-1369
178	20211227	44811	39107	45449	39015	868826	37174646150	00	0.00	N	2	5157
179	20211220	39654	45906	49283	38742	1419427	60955025400	00	0.00	N	5	-6252
180	20211213	45906	44856	50469	44537	1302292	62437315500	00	0.00	N	2	1141
181	20211206	44765	47092	49009	42620	1479213	66932024050	00	0.00	N	5	-2510
182	20211129	47275	47822	52933	46727	1319251	64267420100	00	0.00	N	2	274
183	20211122	47001	47457	50925	45906	1032449	49987366800	00	0.00	N	3	0
184	20211115	47001	57405	58683	45906	1822894	93231660600	00	0.00	N	5	-10861
185	20211108	57862	66532	66532	57131	963338	59154858500	00	0.00	N	5	-11773
186	20211101	69635	65163	74928	63794	966407	67784529300	00	0.00	N	2	4472
187	20211025	65163	66440	69543	64980	576056	38250773900	00	0.00	N	5	-2190
188	20211018	67353	67992	69543	64706	765303	51252341300	00	0.00	N	5	-91
189	20211012	67444	72646	73285	62334	1050679	70595899200	00	0.00	N	5	-6845
190	20211005	74289	73924	75567	60782	2097224	139859110000	00	0.00	N	5	-3195
191	20210927	77484	99022	100026	77118	1438135	124231481500	00	0.00	N	5	-23728
192	20210923	101212	107692	109700	99752	446764	46843841000	00	0.00	N	5	-6480
193	20210913	107692	104954	107692	97471	965386	98815668300	00	0.00	N	2	2738
194	20210906	104954	104315	110430	104315	1012619	108363202600	00	0.00	N	2	1734
195	20210830	103220	119374	132334	99935	4267993	491376188000	00	0.00	N	5	-13234
196	20210823	116454	111890	118005	107966	1644017	186543671100	00	0.00	N	2	6024
197	20210817	110430	100391	125398	99752	4027246	463117350200	00	0.00	N	2	8031
198	20210809	112200	106500	120000	99400	2684910	298544389000	00	0.00	N	2	6200
199	20210802	106000	97800	115400	97500	1338456	141490435400	00	0.00	N	2	7900
200	20210726	98100	120600	124300	96400	1306887	140429458800	00	0.00	N	5	-22400
201	20210719	120500	122200	125600	111200	1263218	149140082600	00	0.00	N	5	-1700
202	20210712	122200	133500	138600	117500	1465515	187096215200	00	0.00	N	5	-15300