KissMeData/038070/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	6950	7340	7550	6860	401027	2916403345	00	0.00	N	5	-390
3	20250507	7340	7010	7470	6890	152216	1102087670	00	0.00	N	2	330
4	20250428	7010	7370	7540	6850	365627	2643746065	00	0.00	N	5	-380
5	20250421	7390	7350	7990	7230	1237302	9348571980	00	0.00	N	2	50
6	20250414	7340	7400	7500	7000	465546	3409835680	00	0.00	N	2	30
7	20250407	7310	6880	7720	6600	1254435	9055705555	00	0.00	N	2	360
8	20250331	6950	6460	7420	6300	942034	6641671895	00	0.00	N	2	370
9	20250324	6580	6730	7450	6490	468044	3280927025	00	0.00	N	5	-150
10	20250317	6730	7050	7220	6710	200331	1406321050	00	0.00	N	5	-310
11	20250310	7040	6820	7120	6660	142886	986863270	00	0.00	N	2	80
12	20250304	6960	6860	7200	6810	149583	1045422010	00	0.00	N	2	10
13	20250224	6950	7170	7340	6600	217218	1544508390	00	0.00	N	5	-170
14	20250217	7120	7110	7220	7010	122773	876191320	00	0.00	N	2	10
15	20250210	7110	6760	7250	6730	249562	1748303780	00	0.00	N	2	230
16	20250203	6880	6720	7070	6580	203055	1388700880	00	0.00	N	2	160
17	20250131	6720	6740	6890	6630	28716	192878560	00	0.00	N	5	-80
18	20250120	6800	7250	7250	6670	189593	1306763870	00	0.00	N	5	-300
19	20250113	7100	7310	7770	7050	313587	2278499770	00	0.00	N	5	-280
20	20250106	7380	7270	7710	7260	494908	3705415610	00	0.00	N	2	100
21	20241230	7280	6910	7550	6900	436532	3179069250	00	0.00	N	2	260
22	20241223	7020	6991	7540	6923	555079	4015529990	00	0.00	N	5	-30
23	20241216	7050	9156	9156	6756	1881747	14481198530	00	0.00	N	5	-1959
24	20241209	9009	6609	10174	6609	12129184	104347322900	00	0.00	N	2	2057
25	20241202	6952	6228	8049	6051	7287593	53925136210	00	0.00	N	2	705
26	20241125	6247	6198	6443	6169	72045	455262750	00	0.00	N	5	-10
27	20241118	6257	6032	6482	6032	71017	445863670	00	0.00	N	2	176
28	20241111	6081	7050	7060	6002	237280	1534085610	00	0.00	N	5	-979
29	20241104	7060	6962	7158	6854	72947	509217170	00	0.00	N	2	98
30	20241028	6962	6952	7099	6805	112198	778712710	00	0.00	N	2	59
31	20241021	6903	7393	7491	6854	154691	1105332650	00	0.00	N	5	-500
32	20241014	7403	7070	7647	7021	158070	1154155420	00	0.00	N	2	255
33	20241007	7148	7295	7383	7080	83773	605477710	00	0.00	N	5	-186
34	20240930	7334	7530	7530	7246	60326	443917820	00	0.00	N	5	-196
35	20240923	7530	7638	7677	7481	120322	911327730	00	0.00	N	5	-98
36	20240919	7628	7550	7716	7491	85377	652056040	00	0.00	N	2	147
37	20240909	7481	7158	7589	7148	171227	1262156570	00	0.00	N	2	118
38	20240902	7363	7834	7863	7158	386713	2886435750	00	0.00	N	5	-529
39	20240826	7892	8000	9185	7775	1757981	14641929050	00	0.00	N	5	-177
40	20240819	8069	8597	11457	7931	11462400	115115039220	00	0.00	N	5	-411
41	20240812	8480	8323	8617	8206	247399	2081459230	00	0.00	N	2	157
42	20240805	8323	7931	8490	6678	490793	3872991840	00	0.00	N	2	264
43	20240729	8059	7902	8176	7843	100070	798207070	00	0.00	N	2	157
44	20240722	7902	8127	8215	7736	115048	914955520	00	0.00	N	5	-313
45	20240715	8215	8353	8450	8196	109213	908157230	00	0.00	N	5	-226
46	20240708	8441	8147	8911	8147	265732	2242878940	00	0.00	N	2	265
47	20240701	8176	8127	8509	7961	208389	1708216540	00	0.00	N	5	-20
48	20240624	8196	8333	8353	8088	128446	1053224900	00	0.00	N	5	-196
49	20240617	8392	8470	8509	8294	96928	812371360	00	0.00	N	5	-29
50	20240610	8421	8480	8617	8323	150289	1266915460	00	0.00	N	5	-98
51	20240603	8519	8548	8695	8421	97946	837266820	00	0.00	N	2	10
52	20240527	8509	8421	8519	8313	130560	1094842250	00	0.00	N	2	39
53	20240520	8470	8588	8744	8313	201617	1704879070	00	0.00	N	5	-196
54	20240513	8666	8597	8842	8548	181861	1578731650	00	0.00	N	2	29
55	20240507	8637	8597	8783	8529	118865	1026076410	00	0.00	N	2	49
56	20240429	8588	8529	8832	8490	101409	873071160	00	0.00	N	2	59
57	20240422	8529	8685	8920	8460	212597	1836996920	00	0.00	N	5	-186
58	20240415	8715	8421	8774	8245	145040	1220757120	00	0.00	N	2	216
59	20240408	8499	9136	9136	8323	163622	1421803800	00	0.00	N	5	-588
60	20240401	9087	9567	9812	8960	499839	4665302460	00	0.00	N	5	-470
61	20240325	9557	9988	10478	9488	833470	8323243920	00	0.00	N	5	-480
62	20240318	10037	10047	10419	9665	1538964	15370794990	00	0.00	N	5	-176
63	20240311	10213	9763	11986	9253	11690660	128793773510	00	0.00	N	2	499
64	20240304	9714	9498	9802	9351	199158	1906269180	00	0.00	N	2	216
65	20240226	9498	9469	9861	9420	235209	2269169600	00	0.00	N	2	29
66	20240219	9469	9890	9988	9449	663944	6431372780	00	0.00	N	5	-832
67	20240213	10301	8989	10820	8930	1628981	16847599480	00	0.00	N	2	1322
68	20240205	8979	9244	9244	8969	28677	259880660	00	0.00	N	5	-265
69	20240129	9244	9723	9723	8813	94636	882075200	00	0.00	N	5	-489
70	20240122	9733	9175	9753	8911	346549	3264576820	00	0.00	N	2	861
71	20240115	8872	8832	8979	8431	93110	815308760	00	0.00	N	5	-68
72	20240108	8940	9253	9322	8891	81460	742561050	00	0.00	N	5	-313
73	20240102	9253	8920	9831	8920	226004	2135870200	00	0.00	N	2	244
74	20231226	9009	8777	9067	8748	49541	441766330	00	0.00	N	2	232
75	20231218	8777	8643	9064	8633	121840	1079543010	00	0.00	N	2	58
76	20231211	8719	8805	8844	8604	59013	512341370	00	0.00	N	5	-106
77	20231204	8825	8853	8997	8480	134383	1169917790	00	0.00	N	2	182
78	20231127	8643	8537	8748	8394	108072	926148530	00	0.00	N	2	48
79	20231120	8595	8423	8691	8365	76067	648018770	00	0.00	N	2	220
80	20231113	8375	8317	8480	8174	55113	460223270	00	0.00	N	2	106
81	20231106	8269	8088	8671	8001	124538	1046120380	00	0.00	N	2	268
82	20231030	8001	7561	8011	7475	63656	491357810	00	0.00	N	2	440
83	20231023	7561	7351	7934	7351	68283	521541930	00	0.00	N	2	29
84	20231016	7532	8423	8490	7063	122437	960332460	00	0.00	N	5	-919
85	20231010	8451	8346	8872	8231	84270	718160540	00	0.00	N	2	28
86	20231004	8423	8710	8710	8068	81979	687185330	00	0.00	N	5	-344
87	20230925	8767	8949	9179	8662	147272	1303848000	00	0.00	N	5	-230
88	20230918	8997	9839	9839	8997	107876	1009704880	00	0.00	N	5	-890
89	20230911	9887	9514	9925	9485	154257	1499418900	00	0.00	N	2	373
90	20230904	9514	9571	9667	9351	115316	1095256220	00	0.00	N	5	-105
91	20230828	9619	9715	9992	9590	81823	797005580	00	0.00	N	5	-86
92	20230821	9705	9284	9954	9284	132281	1274103390	00	0.00	N	2	277
93	20230814	9428	10433	10433	9294	128095	1234797190	00	0.00	N	5	-1072
94	20230807	10500	10145	10547	9571	214619	2180234080	00	0.00	N	2	355
95	20230731	10145	9868	10260	9609	177117	1768070480	00	0.00	N	2	287
96	20230724	9858	10748	10748	8729	440658	4216522980	00	0.00	N	5	-890
97	20230717	10748	10720	10863	10433	153789	1631232310	00	0.00	N	5	-10
98	20230710	10758	10815	10930	10567	155888	1668367340	00	0.00	N	5	-57
99	20230703	10815	10873	11294	10768	201404	2211435160	00	0.00	N	5	-134
100	20230626	10949	10825	11064	10825	161892	1775827870	00	0.00	N	2	19
101	20230619	10930	11428	11447	10911	187217	2085655520	00	0.00	N	5	-498
102	20230612	11428	11782	11792	11256	289516	3311661320	00	0.00	N	5	-325
103	20230605	11753	11677	12136	11514	231019	2724347100	00	0.00	N	2	86
104	20230530	11667	11619	11840	11485	156971	1821443800	00	0.00	N	2	76
105	20230522	11591	11667	12146	11581	276349	3278328720	00	0.00	N	5	-76
106	20230515	11667	11773	11849	11390	269175	3113839830	00	0.00	N	5	-173
107	20230508	11840	12108	12577	11706	692788	8417416040	00	0.00	N	2	39
108	20230502	11801	11457	11907	11208	307755	3574496480	00	0.00	N	2	421
109	20230424	11380	11715	12098	11342	596960	6939785290	00	0.00	N	5	-335
110	20230417	11715	12309	12759	11696	860835	10508863960	00	0.00	N	5	-594
111	20230410	12309	12529	12835	11773	912539	11328912620	00	0.00	N	5	-210
112	20230403	12519	11572	12921	11505	1472268	18248980560	00	0.00	N	2	900
113	20230327	11619	11878	12136	11390	418750	4892325450	00	0.00	N	5	-144
114	20230320	11763	12050	12567	11629	723743	8748325220	00	0.00	N	5	-105
115	20230313	11868	11256	12567	10777	1887021	22148925760	00	0.00	N	2	564
116	20230306	11304	11581	11916	11294	304479	3542721510	00	0.00	N	5	-248
117	20230227	11552	11313	11591	11112	110526	1251860960	00	0.00	N	2	220
118	20230220	11332	11332	12002	11246	402339	4703067940	00	0.00	N	2	86
119	20230213	11246	11227	11897	10949	312925	3564004470	00	0.00	N	5	-58
120	20230206	11304	11773	11993	11284	289806	3401027850	00	0.00	N	5	-516
121	20230130	11820	11629	12079	11131	461097	5406173360	00	0.00	N	2	162
122	20230125	11658	11619	11830	11438	173206	2013851140	00	0.00	N	2	125
123	20230116	11778	12022	12364	11533	412557	4916437350	00	0.00	N	2	49
124	20230109	11729	11338	11924	11191	455567	5294519100	00	0.00	N	2	587
125	20230102	11142	11387	11582	10507	359009	3939022250	00	0.00	N	5	-245
126	20221226	11387	12163	12315	11338	369521	4373681400	00	0.00	N	5	-632
127	20221219	12019	12977	13168	11875	829834	10370730950	00	0.00	N	5	-1149
128	20221212	13168	11780	13743	11684	2719928	35825310500	00	0.00	N	2	1245
129	20221205	11923	12019	12498	11684	300077	3643486650	00	0.00	N	5	-96
130	20221128	12019	11828	12594	11301	468958	5686883300	00	0.00	N	2	239
131	20221121	11780	12259	12259	11540	269006	3166346500	00	0.00	N	5	-383
132	20221114	12163	12546	13168	12115	602209	7613913850	00	0.00	N	5	-239
133	20221107	12402	11828	12929	11828	899267	11005440250	00	0.00	N	2	910
134	20221031	11492	11780	12115	11253	376823	4424145200	00	0.00	N	5	-144
135	20221024	11636	11397	12163	11397	420662	4917386750	00	0.00	N	2	431
136	20221017	11205	11828	12546	11205	577007	6892472800	00	0.00	N	5	-910
137	20221011	12115	11253	12737	10822	1724501	20643241200	00	0.00	N	2	479
138	20221004	11636	11397	12306	11013	623390	7305355900	00	0.00	N	2	527
139	20220926	11109	10966	11540	10630	608282	6737717750	00	0.00	N	5	-192
140	20220919	11301	12498	12642	11109	439356	5187493450	00	0.00	N	5	-1293
141	20220913	12594	12929	14030	12450	512374	6721444300	00	0.00	N	5	-96
142	20220905	12690	13264	13504	12546	275982	3575549100	00	0.00	N	5	-622
143	20220829	13312	14270	14940	13264	656299	9246220400	00	0.00	N	5	-1437
144	20220822	14749	15180	15323	14413	466010	6911795600	00	0.00	N	5	-718
145	20220816	15467	15898	16377	15180	748934	11845252500	00	0.00	N	5	-287
146	20220808	15754	16520	16664	15180	1682457	26762828550	00	0.00	N	5	-527
147	20220801	16281	14270	19106	13743	12609809	216220882050	00	0.00	N	2	2203
148	20220725	14078	15898	16042	13839	1195387	17834621200	00	0.00	N	5	-1820
149	20220718	15898	16808	17478	15467	5137923	85308127650	00	0.00	N	5	-766
150	20220711	16664	12354	17478	12163	12776783	200065697600	00	0.00	N	2	4549
151	20220704	12115	10966	12354	10582	526267	6158832250	00	0.00	N	2	1245
152	20220627	10870	11301	12067	10726	541203	6241824050	00	0.00	N	5	-239
153	20220620	11109	12115	12594	10487	1097699	12844650400	00	0.00	N	5	-958
154	20220613	12067	12833	13551	11397	820161	10068077000	00	0.00	N	5	-1149
155	20220607	13216	14557	16520	13216	3315825	50712576550	00	0.00	N	5	-1245
156	20220530	14461	14605	14844	14222	296460	4305867100	00	0.00	N	5	-96
157	20220523	14557	14222	15802	13743	1624060	24129758700	00	0.00	N	2	335
158	20220516	14222	13216	14892	13216	784033	11111124950	00	0.00	N	2	1054
159	20220509	13168	13935	13982	12498	575743	7669601800	00	0.00	N	5	-910
160	20220502	14078	14222	14892	13982	164456	2368427150	00	0.00	N	5	-335
161	20220425	14413	14988	14988	14174	246934	3593724700	00	0.00	N	5	-862
162	20220418	15275	14940	16425	14413	674619	10429390250	00	0.00	N	2	431
163	20220411	14844	15850	16137	14605	625083	9561303200	00	0.00	N	5	-1006
164	20220404	15850	16760	16999	15706	382965	6303340050	00	0.00	N	5	-814
165	20220328	16664	16473	17191	16042	701381	11706939400	00	0.00	N	2	191
166	20220321	16473	16520	17718	16089	1437630	24400812600	00	0.00	N	2	48
167	20220314	16425	16329	16568	15180	330289	5255953900	00	0.00	N	2	431
168	20220307	15994	15706	16281	15180	324528	5148454600	00	0.00	N	2	383
169	20220228	15611	15419	16329	15275	276943	4385405400	00	0.00	N	2	192
170	20220221	15419	15515	16233	14701	435057	6758020150	00	0.00	N	5	-575
171	20220214	15994	15467	16185	14749	445155	6913667800	00	0.00	N	2	192
172	20220207	15802	16712	19585	15802	2553854	45288601500	00	0.00	N	5	-718
173	20220203	16520	15898	16808	15754	253186	4153370900	00	0.00	N	2	1053
174	20220124	15467	17382	17430	14557	636783	9894581100	00	0.00	N	5	-1915
175	20220117	17784	19792	19890	17196	609411	11096191900	00	0.00	N	5	-2106
176	20220110	19890	20429	22193	19400	1059886	22056951550	00	0.00	N	5	-637
177	20220103	20527	20870	21654	19890	627190	13045822100	00	0.00	N	5	-392
178	20211227	20919	20181	23614	20037	1651239	36240797050	00	0.00	N	2	690
179	20211220	20229	22098	22578	20229	1546375	33212780050	00	0.00	N	5	-1438
180	20211213	21667	20133	23393	19750	6017443	133319773200	00	0.00	N	2	1630
181	20211206	20037	21044	21092	19654	954051	19224807300	00	0.00	N	5	-863
182	20211129	20900	23489	23632	20421	2917626	64011586550	00	0.00	N	5	-623
183	20211122	21523	20085	21715	19270	2396390	49328339700	00	0.00	N	2	1438
184	20211115	20085	20133	20804	19174	692015	13940934850	00	0.00	N	2	335
185	20211108	19750	20085	20756	18503	1005797	19607755550	00	0.00	N	5	-527
186	20211101	20277	21475	22913	20229	1310565	28488571900	00	0.00	N	5	-1150
187	20211025	21427	21907	25742	21379	5363208	128349250050	00	0.00	N	5	-624
188	20211018	22051	23872	26029	22051	2957879	71705760600	00	0.00	N	5	-1725
189	20211012	23776	23920	24831	22434	1407055	33014335650	00	0.00	N	5	-528
190	20211005	24304	27755	27755	22722	2855130	69826198100	00	0.00	N	5	-3547
191	20210927	27851	30871	31159	26988	2434235	71537652550	00	0.00	N	5	-2732
192	20210923	30583	31494	32069	30583	898297	28007734050	00	0.00	N	5	-624
193	20210913	31207	30296	33747	28618	6328199	198487872050	00	0.00	N	2	672
194	20210906	30535	34370	34370	29529	3592011	114155059600	00	0.00	N	5	-3548
195	20210830	34083	35185	36575	32645	9808995	341241296550	00	0.00	N	5	-1486
196	20210823	35569	36863	40986	34275	31424592	1200097941250	00	0.00	N	5	-671
197	20210817	36240	26413	40986	26317	62826099	2195702391000	00	0.00	N	2	10067
198	20210809	26173	23872	27228	22626	19665851	501777975050	00	0.00	N	2	2205
199	20210802	23968	21475	27084	20565	14094961	350076277300	00	0.00	N	2	3260
200	20210726	20708	22098	23201	19510	1939800	41228190000	00	0.00	N	5	-1199
201	20210719	21907	21859	25550	20948	8246912	192585980150	00	0.00	N	2	48
202	20210712	21859	25214	25742	21811	3886704	92518857850	00	0.00	N	5	-3355