KissMeData/323990/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	9330	8160	12670	8060	8663228	96172117020	00	0.00	N	2	1160
3	20250414	8170	7990	8200	7930	175027	1412707735	00	0.00	N	2	250
4	20250407	7920	7920	8060	6970	279053	2147872940	00	0.00	N	5	-370
5	20250331	8290	8200	8500	7680	276997	2242345090	00	0.00	N	5	-140
6	20250324	8430	8850	9100	8420	374703	3288568390	00	0.00	N	5	-430
7	20250317	8860	9070	9850	8770	694421	6409626905	00	0.00	N	5	-230
8	20250310	9090	8650	9320	8580	436712	3915655680	00	0.00	N	2	350
9	20250304	8740	9380	9380	8560	493111	4352611690	00	0.00	N	5	-640
10	20250224	9380	9320	9940	9270	664055	6318220240	00	0.00	N	2	60
11	20250217	9320	9760	9860	9290	753215	7203338410	00	0.00	N	5	-430
12	20250210	9750	9960	10100	9670	459957	4543062900	00	0.00	N	5	-290
13	20250203	10040	10280	10500	9920	441732	4455548020	00	0.00	N	5	-270
14	20250131	10310	10280	10750	10280	59082	615700160	00	0.00	N	2	30
15	20250120	10280	10400	12490	10270	1366332	15251763480	00	0.00	N	5	-120
16	20250113	10400	10950	11450	10330	433551	4702824420	00	0.00	N	5	-550
17	20250106	10950	10800	11230	10690	349541	3840313760	00	0.00	N	2	150
18	20241230	10800	10040	10850	10000	246924	2615016060	00	0.00	N	2	770
19	20241223	10030	10100	10720	9980	351388	3615585440	00	0.00	N	2	30
20	20241216	10000	11300	11560	10000	725929	7761835070	00	0.00	N	5	-1130
21	20241209	11130	11550	11740	10360	1649863	17898288770	00	0.00	N	5	-520
22	20241202	11650	13470	13700	11600	702339	8693910100	00	0.00	N	5	-1550
23	20241125	13200	12080	13480	12080	528099	6804911040	00	0.00	N	2	1020
24	20241118	12180	11440	12340	11260	416665	4899924870	00	0.00	N	2	730
25	20241111	11450	12570	12650	11110	612397	7108106870	00	0.00	N	5	-1240
26	20241104	12690	12620	13370	12600	399493	5184192800	00	0.00	N	5	-80
27	20241028	12770	12130	12900	12130	347590	4388163840	00	0.00	N	2	570
28	20241021	12200	13580	13740	12020	631100	8090173420	00	0.00	N	5	-1380
29	20241014	13580	13930	14950	13500	623801	8707594490	00	0.00	N	5	-330
30	20241007	13910	14460	14490	13830	361831	5097625200	00	0.00	N	5	-500
31	20240930	14410	14500	16000	14100	874107	12980796070	00	0.00	N	2	60
32	20240923	14350	14460	14770	14050	365740	5252841020	00	0.00	N	5	-140
33	20240919	14490	14000	14500	13980	203433	2905445230	00	0.00	N	2	390
34	20240909	14100	13630	14400	13490	491301	6778701830	00	0.00	N	2	230
35	20240902	13870	15210	15260	13600	615484	8835056070	00	0.00	N	5	-1310
36	20240826	15180	15130	15560	14750	613939	9263766310	00	0.00	N	2	50
37	20240819	15130	16000	16320	15050	980978	15414757380	00	0.00	N	5	-620
38	20240812	15750	15690	17650	15100	1900770	30803679700	00	0.00	N	2	120
39	20240805	15630	15600	18100	13010	3367760	54501818360	00	0.00	N	5	-120
40	20240729	15750	16230	17500	15740	1424870	23804750070	00	0.00	N	5	-470
41	20240722	16220	15660	16320	15230	712825	11363474170	00	0.00	N	2	560
42	20240715	15660	16440	16650	15540	727634	11624057180	00	0.00	N	5	-680
43	20240708	16340	16000	16740	15710	1085969	17649881610	00	0.00	N	2	390
44	20240701	15950	14960	16280	14910	1249833	19640047400	00	0.00	N	2	1050
45	20240624	14900	15680	15700	14760	735068	11147536480	00	0.00	N	5	-780
46	20240617	15680	16030	16300	15670	846400	13528271340	00	0.00	N	5	-330
47	20240610	16010	16810	16980	15640	1681724	27311881840	00	0.00	N	5	-1000
48	20240603	17010	17050	18550	16500	2708776	46467999140	00	0.00	N	5	-210
49	20240527	17220	20300	21300	17220	7740321	148484430650	00	0.00	N	5	-3330
50	20240520	20550	17240	25200	15060	16324490	351554821800	00	0.00	N	2	3310
51	20240513	17240	15950	17460	15350	803728	13223198210	00	0.00	N	2	1240
52	20240507	16000	16490	16630	15970	310439	5016270100	00	0.00	N	5	-200
53	20240429	16200	15750	16490	15750	362644	5871563460	00	0.00	N	2	450
54	20240422	15750	16840	17330	14350	1615789	25715597520	00	0.00	N	5	-940
55	20240415	16690	17750	17810	16400	655009	11019122020	00	0.00	N	5	-1230
56	20240408	17920	18320	18320	17650	436942	7844975770	00	0.00	N	5	-400
57	20240401	18320	20650	21200	17510	2676720	49878700810	00	0.00	N	5	-2380
58	20240325	20700	21450	24250	19510	5585686	125372865690	00	0.00	N	5	-600
59	20240318	21300	19830	22150	19640	1669333	35451217040	00	0.00	N	2	1450
60	20240311	19850	21150	22250	19700	1280078	26837779030	00	0.00	N	5	-1550
61	20240304	21400	19160	22500	18950	2445017	51049426880	00	0.00	N	2	2200
62	20240226	19200	20550	20750	19200	775915	15393132670	00	0.00	N	5	-1150
63	20240219	20350	20350	21350	19820	1349049	27586159420	00	0.00	N	2	100
64	20240213	20250	19070	20400	19030	631675	12321338720	00	0.00	N	2	1180
65	20240205	19070	19300	19570	18900	350527	6717488330	00	0.00	N	5	-400
66	20240129	19470	19700	20650	18790	913366	17938362310	00	0.00	N	2	190
67	20240122	19280	19700	20850	18690	1073473	21109987720	00	0.00	N	5	-410
68	20240115	19690	21200	21250	19550	835687	17012899850	00	0.00	N	5	-1610
69	20240108	21300	22150	22700	21000	1054949	23170290600	00	0.00	N	5	-1100
70	20240102	22400	22900	24950	22300	2559187	60452820850	00	0.00	N	5	-50
71	20231226	22450	22600	23100	21050	1175857	26071752850	00	0.00	N	2	150
72	20231218	22300	18840	23500	18530	5681562	121148237440	00	0.00	N	2	3570
73	20231211	18730	18190	18810	17890	1261872	23153788260	00	0.00	N	2	540
74	20231204	18190	18200	18200	17430	1108147	19738773380	00	0.00	N	5	-20
75	20231127	18210	18410	18710	17590	1599814	29131351000	00	0.00	N	5	-190
76	20231120	18400	20650	21800	17800	3547457	66264658730	00	0.00	N	5	-2200
77	20231113	20600	21250	21900	20050	705298	14635719150	00	0.00	N	5	-650
78	20231106	21250	20208	24000	19541	3407134	73613796550	00	0.00	N	2	2084
79	20231030	19166	19958	21416	16958	3450837	65775021350	00	0.00	N	5	-1083
80	20231023	20249	20583	22874	19499	1541002	32481043950	00	0.00	N	5	-500
81	20231016	20749	21749	22166	19874	1017414	21352928500	00	0.00	N	5	-1292
82	20231010	22041	22583	23583	21541	905364	20346967450	00	0.00	N	5	-542
83	20231004	22583	22333	22999	21749	660301	14773091350	00	0.00	N	5	-416
84	20230925	22999	24291	24624	22124	1302446	29480325000	00	0.00	N	5	-1375
85	20230918	24374	27294	27842	23916	2847129	74284748550	00	0.00	N	5	-3311
86	20230911	27685	31166	44500	27568	23660503	838339364950	00	0.00	N	5	-3051
87	20230904	30736	33551	35193	30071	9309033	305744579950	00	0.00	N	5	-3050
88	20230828	33786	24010	37853	23619	18209483	607925663000	00	0.00	N	2	10011
89	20230821	23775	23345	24440	23188	507283	12090319050	00	0.00	N	2	156
90	20230814	23619	24753	25065	23501	718159	17298173100	00	0.00	N	5	-1290
91	20230807	24909	28272	28468	21233	3481951	82896969450	00	0.00	N	5	-3402
92	20230731	28311	28507	31127	27138	2640706	76876481300	00	0.00	N	5	-430
93	20230724	28741	29993	30071	26199	1939431	54325526500	00	0.00	N	5	-1056
94	20230717	29797	28428	30853	27764	1981228	58435965450	00	0.00	N	2	938
95	20230710	28859	26043	31127	25613	3712280	106102578850	00	0.00	N	2	2581
96	20230703	26278	27685	28233	26082	783448	21164794000	00	0.00	N	5	-1290
97	20230626	27568	27998	28780	26982	618289	17154370350	00	0.00	N	5	-508
98	20230619	28076	29406	30032	27998	822343	23760239500	00	0.00	N	5	-1526
99	20230612	29602	31244	31361	28741	1248677	37616807700	00	0.00	N	5	-1642
100	20230605	31244	31439	32026	30775	864938	27058497000	00	0.00	N	5	-78
101	20230530	31322	31283	32495	30775	1041631	32866609950	00	0.00	N	2	274
102	20230522	31048	31322	32534	30853	1387893	44047668050	00	0.00	N	5	-235
103	20230515	31283	31322	31713	30188	1433304	44329703900	00	0.00	N	5	-156
104	20230508	31439	32691	33708	30618	2005740	63702861700	00	0.00	N	5	-978
105	20230502	32417	31322	33395	30853	2437037	78838641300	00	0.00	N	2	1134
106	20230424	31283	38869	39182	31283	9805016	343022743250	00	0.00	N	5	-7625
107	20230417	38908	52399	56153	38908	25073386	1251609724150	00	0.00	N	5	-6296
108	20230410	45204	35115	45204	33473	14309230	544604853400	00	0.00	N	2	9737
109	20230403	35467	30345	36445	29328	15252376	513840834950	00	0.00	N	2	5005
110	20230327	30462	29367	31596	28624	3733991	113247335600	00	0.00	N	2	1095
111	20230320	29367	27334	33903	27334	13841066	433548934250	00	0.00	N	2	2151
112	20230313	27216	33473	34020	26239	8262661	243533318150	00	0.00	N	5	-4302
113	20230306	31518	27138	32691	26317	13271197	403815618050	00	0.00	N	2	4380
114	20230227	27138	27099	27412	26512	671998	18037756150	00	0.00	N	5	-235
115	20230220	27373	26903	31596	26239	4108285	120812375400	00	0.00	N	2	470
116	20230213	26903	26708	29523	25574	1978784	54541142700	00	0.00	N	2	39
117	20230206	26864	28819	28976	26786	718179	19982146250	00	0.00	N	5	-1955
118	20230130	28819	27920	29250	26942	957101	27081821150	00	0.00	N	2	743
119	20230125	28076	27803	28663	27607	436814	12271190650	00	0.00	N	2	547
120	20230116	27529	28585	29015	27412	641896	18033837550	00	0.00	N	5	-978
121	20230109	28507	27998	28780	27881	615028	17419683050	00	0.00	N	2	743
122	20230102	27764	26630	28116	25887	854586	23246720650	00	0.00	N	2	1056
123	20221226	26708	28976	29484	26434	888938	25044102650	00	0.00	N	5	-2268
124	20221219	28976	30501	31439	28937	1102740	33257978950	00	0.00	N	5	-1447
125	20221212	30423	29328	31244	29250	1057551	32174895100	00	0.00	N	2	861
126	20221205	29562	30345	30892	28859	682032	20245431600	00	0.00	N	5	-743
127	20221128	30305	30814	31400	29289	998856	30231316450	00	0.00	N	5	-548
128	20221121	30853	31322	31596	30149	1081377	33378924350	00	0.00	N	5	-430
129	20221114	31283	30618	33473	30540	3902060	125810785000	00	0.00	N	2	782
130	20221107	30501	28311	34959	28311	7806340	249714130800	00	0.00	N	2	2151
131	20221031	28350	28155	29523	27451	1118565	31839847200	00	0.00	N	2	586
132	20221024	27764	28780	29914	27685	1064303	30703423000	00	0.00	N	5	-743
133	20221017	28507	29797	31909	28507	1423562	42890750600	00	0.00	N	5	-1955
134	20221011	30462	30892	30931	28546	1234548	36807318400	00	0.00	N	5	-938
135	20221004	31400	32300	33903	31166	1646005	53006379900	00	0.00	N	5	-118
136	20220926	31518	31596	33786	30384	3343119	106841306150	00	0.00	N	5	-625
137	20220919	32143	35585	35976	32026	2973113	101725832200	00	0.00	N	5	-3442
138	20220913	35585	41137	43327	35585	7785008	307946824800	00	0.00	N	5	-5240
139	20220905	40825	46456	46690	39104	9562863	405804303400	00	0.00	N	5	-6647
140	20220829	47472	61237	67416	45048	27275904	1542666109100	00	0.00	N	5	-14704
141	20220822	62176	72734	76488	62019	13450500	901472823900	00	0.00	N	5	-12122
142	20220816	74298	61472	78208	60924	23186782	1662531930100	00	0.00	N	2	13374
143	20220808	60924	52478	67259	48724	15697124	920437439600	00	0.00	N	2	8994
144	20220801	51930	48333	56857	46065	13037999	675399608900	00	0.00	N	2	2737
145	20220725	49193	45908	49193	44891	6160401	288810177700	00	0.00	N	2	1642
146	20220718	47551	35585	50992	34294	23652575	1078792572100	00	0.00	N	2	14938
147	20220711	32613	31596	33786	31400	1122880	36501937350	00	0.00	N	2	1017
148	20220704	31596	28859	32495	28819	798082	24575164700	00	0.00	N	2	2855
149	20220627	28741	30579	31831	28663	790090	24138710600	00	0.00	N	5	-1564
150	20220620	30305	31596	32378	28741	1334695	40826102650	00	0.00	N	5	-1291
151	20220613	31596	33708	34568	30931	1425229	46798815750	00	0.00	N	5	-3285
152	20220607	34881	37110	40746	34724	4490622	170998255400	00	0.00	N	5	-1681
153	20220530	36562	36132	38322	35819	1448438	53492918950	00	0.00	N	2	860
154	20220523	35702	35663	37813	34802	2498342	90954613000	00	0.00	N	2	39
155	20220516	35663	36601	37931	34255	3115625	113381605300	00	0.00	N	5	-1134
156	20220509	36797	35193	41059	32847	10157841	384469804600	00	0.00	N	2	1291
157	20220502	35506	34685	37227	33199	2886922	103149792900	00	0.00	N	2	313
158	20220425	35193	31674	37149	31674	2908722	100692982650	00	0.00	N	2	2620
159	20220418	32573	33708	34724	32495	1029719	34532728950	00	0.00	N	5	-1408
160	20220411	33981	36445	36640	32886	1960279	67760869000	00	0.00	N	5	-2425
161	20220404	36406	36797	38205	34763	4588117	169075293600	00	0.00	N	5	-195
162	20220328	36601	32143	39573	31674	13792228	503447890250	00	0.00	N	2	4184
163	20220321	32417	35741	36132	32417	2365212	80727593700	00	0.00	N	5	-3050
164	20220314	35467	32847	40746	32417	15249093	571090634800	00	0.00	N	2	2815
165	20220307	32652	35506	40512	32222	11346875	418744760000	00	0.00	N	5	-3402
166	20220228	36054	27216	37266	26317	11184160	384186678250	00	0.00	N	2	8564
167	20220221	27490	27177	30657	24831	5077200	143704755100	00	0.00	N	5	-117
168	20220214	27607	25105	29641	24870	1351800	36831076950	00	0.00	N	2	1447
169	20220207	26160	27959	28585	25887	612399	16687383550	00	0.00	N	5	-1916
170	20220203	28076	26942	28780	26942	383343	10765285500	00	0.00	N	2	1290
171	20220124	26786	29562	29836	24870	1112412	29709467800	00	0.00	N	5	-3089
172	20220117	29875	29758	30814	28389	987915	29261272600	00	0.00	N	2	39
173	20220110	29836	31635	32534	29719	1040571	32429549400	00	0.00	N	5	-2464
174	20220103	32300	34177	34294	30892	1210672	39419877400	00	0.00	N	5	-1642
175	20211227	33942	34255	35193	33864	1060416	36463883800	00	0.00	N	2	78
176	20211220	33864	36210	36875	33160	3383623	117539443800	00	0.00	N	5	-2424
177	20211213	36288	54276	56310	35858	8373340	364887235900	00	0.00	N	5	-17363
178	20211206	53651	43875	58578	43014	10575245	547731605100	00	0.00	N	2	9385
179	20211129	53119	51524	54621	48426	934285	47782204800	00	0.00	N	2	657
180	20211122	52462	55653	56873	51617	829834	44644671500	00	0.00	N	5	-3191
181	20211115	55653	57342	59407	55278	533318	30396384900	00	0.00	N	5	-1502
182	20211108	57155	60064	60064	55371	625155	35963986400	00	0.00	N	5	-3003
183	20211101	60158	60533	65132	59595	652020	40759072300	00	0.00	N	5	-375
184	20211025	60533	59970	64944	58938	844588	52519598100	00	0.00	N	2	563
185	20211018	59970	61472	66070	59125	696589	42857500500	00	0.00	N	5	-1408
186	20211012	65400	61300	67000	61100	490207	31373809300	00	0.00	N	2	3600
187	20211005	61800	64400	68400	59800	868185	54589382700	00	0.00	N	5	-3700
188	20210927	65500	76700	77100	65100	1294491	90559936400	00	0.00	N	5	-11200
189	20210923	76700	80000	86000	76500	1056969	85170195300	00	0.00	N	5	-4200
190	20210913	80900	78800	86300	77000	1547459	125600211500	00	0.00	N	2	2200
191	20210906	78700	82000	82000	75400	883233	69645824500	00	0.00	N	5	-3100
192	20210830	81800	78000	83500	77000	1979312	159475062900	00	0.00	N	2	4900
193	20210823	76900	70400	79700	69000	1858951	139737103000	00	0.00	N	2	6600
194	20210817	70300	74700	80900	70100	1900761	142827060300	00	0.00	N	5	-5300
195	20210809	75600	81200	81300	71200	1468469	115003269300	00	0.00	N	5	-5600
196	20210802	81200	81200	82700	79400	1066792	86558700600	00	0.00	N	5	-200
197	20210726	81400	83100	84700	79900	1578398	129657366100	00	0.00	N	5	-1800
198	20210719	83200	79900	102700	78300	11113485	1036767748800	00	0.00	N	2	2100
199	20210712	81100	84800	89100	81000	1240098	104678464500	00	0.00	N	5	-4300