KissMeData/067630/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	6360	6510	6560	6300	1162873	7452103325	00	0.00	N	5	-150
3	20250507	6510	6480	6690	6390	795995	5203839875	00	0.00	N	2	30
4	20250428	6480	6170	6510	6110	1504086	9455050240	00	0.00	N	2	270
5	20250421	6210	6280	6350	6020	1402448	8659517670	00	0.00	N	5	-70
6	20250414	6280	5950	6560	5860	2360445	14732699280	00	0.00	N	2	270
7	20250407	6010	6580	6660	5920	2887924	17979032230	00	0.00	N	5	-650
8	20250331	6660	6390	7100	6200	7181585	47178944910	00	0.00	N	2	90
9	20250324	6570	6280	7520	6200	16743361	114578978010	00	0.00	N	2	580
10	20250317	5990	9100	9850	5990	12320010	87571783700	00	0.00	N	5	-2970
11	20250310	8960	10600	10600	8130	4277230	41027176400	00	0.00	N	5	-1530
12	20250304	10490	11050	11250	10150	2070585	22098067910	00	0.00	N	5	-560
13	20250224	11050	10690	11940	10500	5062018	56883527230	00	0.00	N	2	350
14	20250217	10700	10800	11680	10650	3779799	42495591310	00	0.00	N	5	-30
15	20250210	10730	10100	10910	9860	2692712	27963954970	00	0.00	N	2	580
16	20250203	10150	10650	10900	10050	1893159	19754911730	00	0.00	N	5	-490
17	20250131	10640	10600	10880	10520	236941	2534485690	00	0.00	N	2	30
18	20250120	10610	10730	10950	10200	1462564	15667126460	00	0.00	N	5	-140
19	20250113	10750	10650	11740	10110	4522669	49078488690	00	0.00	N	2	100
20	20250106	10650	10400	11010	10290	2306564	24595012530	00	0.00	N	2	280
21	20241230	10370	9750	10470	9730	1490775	15152601190	00	0.00	N	2	620
22	20241223	9750	9840	10080	9440	1665809	16186978650	00	0.00	N	2	30
23	20241216	9720	9810	10300	9570	1691596	16713869540	00	0.00	N	5	-80
24	20241209	9800	9910	10410	9460	2576303	25366064410	00	0.00	N	5	-120
25	20241202	9920	10500	10550	9700	2353192	23744493810	00	0.00	N	5	-480
26	20241125	10400	10500	10610	9910	2465823	25402302480	00	0.00	N	2	160
27	20241118	10240	8220	10800	8220	12976377	132017426090	00	0.00	N	2	1930
28	20241111	8310	8300	8410	8000	2295167	18742994480	00	0.00	N	5	-100
29	20241104	8410	8680	9150	8400	1820027	15923498800	00	0.00	N	5	-270
30	20241028	8680	8800	9110	8600	1415758	12508000880	00	0.00	N	5	-120
31	20241021	8800	9150	9440	8500	2241579	20151932160	00	0.00	N	5	-290
32	20241014	9090	9360	9500	8910	2897775	26475569040	00	0.00	N	5	-270
33	20241007	9360	11300	11350	9080	3473745	34585449720	00	0.00	N	5	-1450
34	20240930	10810	11110	11150	10630	1042735	11312093110	00	0.00	N	5	-190
35	20240923	11000	11400	12520	11000	4882277	57302917510	00	0.00	N	5	-280
36	20240919	11280	11370	11650	10810	1741663	19523989770	00	0.00	N	2	10
37	20240909	11270	11290	11590	10870	2591988	29215677190	00	0.00	N	2	90
38	20240902	11180	11850	11900	10840	3881206	44248836380	00	0.00	N	5	-660
39	20240826	11840	10710	12080	10200	6413907	73244340120	00	0.00	N	2	1140
40	20240819	10700	11330	11650	10190	3483325	37786508300	00	0.00	N	5	-620
41	20240812	11320	10850	11620	10600	2578811	28639383930	00	0.00	N	2	520
42	20240805	10800	10550	11120	9600	3496816	37074771770	00	0.00	N	2	80
43	20240729	10720	10750	11500	10290	2956218	31900450310	00	0.00	N	5	-90
44	20240722	10810	11320	11460	10500	3146016	34410676140	00	0.00	N	5	-440
45	20240715	11250	11960	12330	10800	5788830	66342001420	00	0.00	N	5	-450
46	20240708	11700	12260	13500	11330	27871044	349733661000	00	0.00	N	5	-40
47	20240701	11740	8210	12230	8150	45780941	491894093510	00	0.00	N	2	3520
48	20240624	8220	8920	9420	8180	4584551	40558273380	00	0.00	N	5	-680
49	20240617	8900	8770	9150	8720	2774959	24832247190	00	0.00	N	2	140
50	20240610	8760	9250	9390	8650	5526834	49686331520	00	0.00	N	5	-540
51	20240603	9300	9940	9950	9020	4412814	41430037550	00	0.00	N	5	-740
52	20240527	10040	8890	11240	8680	20882684	209479640710	00	0.00	N	2	1330
53	20240520	8710	8000	9630	7700	29262563	250560204500	00	0.00	N	5	-1310
54	20240513	10020	15130	15770	10020	4203587	60014350930	00	0.00	N	5	-5110
55	20240507	15130	16176	16907	15100	3950446	62712968990	00	0.00	N	5	-705
56	20240429	15835	16663	17296	15620	3217181	52969500080	00	0.00	N	5	-682
57	20240422	16517	16556	17540	15143	5061751	85518231310	00	0.00	N	2	195
58	20240415	16322	15688	16536	15416	3985252	63929196250	00	0.00	N	2	458
59	20240408	15864	15864	17394	15494	7950832	129316561280	00	0.00	N	2	370
60	20240401	15494	19927	19976	15396	13872224	241689127640	00	0.00	N	5	-4433
61	20240325	19927	19976	24361	19635	34861976	785612007880	00	0.00	N	2	506
62	20240318	19421	19031	21340	18027	29802990	573527305380	00	0.00	N	2	624
63	20240311	18797	15581	20074	14997	49314049	889706240570	00	0.00	N	2	3830
64	20240304	14967	14217	15484	13652	11394303	165913173940	00	0.00	N	2	1237
65	20240226	13730	14441	14617	13116	4480785	61315739230	00	0.00	N	5	-497
66	20240219	14227	13749	15864	13710	10926825	162027046814	00	0.00	N	2	595
67	20240213	13632	16205	16283	13213	10397782	152807945570	00	0.00	N	5	-2631
68	20240205	16263	16829	17150	15494	13296917	219872766360	00	0.00	N	5	-361
69	20240129	16624	12024	17140	11810	64628228	949878953870	00	0.00	N	2	5155
70	20240122	11469	10222	11888	9861	8342457	90489398100	00	0.00	N	2	1471
71	20240115	9998	10124	10358	9695	1759933	17570768020	00	0.00	N	5	-68
72	20240108	10066	10124	10475	9871	1646630	16787072090	00	0.00	N	3	0
73	20240102	10066	11147	11342	9851	2956844	31323294870	00	0.00	N	5	-1091
74	20231226	11157	11498	11586	10914	1995547	22416333770	00	0.00	N	5	-322
75	20231218	11479	10621	11781	10426	5748516	64266913570	00	0.00	N	2	673
76	20231211	10806	9598	11060	9491	4812281	49609338130	00	0.00	N	2	1257
77	20231204	9549	9257	9569	9121	1281063	12054585290	00	0.00	N	2	389
78	20231127	9160	9257	9618	9121	1132785	10621759340	00	0.00	N	5	-97
79	20231120	9257	8838	9286	8740	1122454	10078561270	00	0.00	N	2	419
80	20231113	8838	9150	9160	8672	814544	7195356820	00	0.00	N	5	-68
81	20231106	8906	9179	9637	8838	2207165	20493527220	00	0.00	N	2	29
82	20231030	8877	9004	9062	8633	1021463	9023609510	00	0.00	N	5	-10
83	20231023	8887	8692	9160	8614	1495708	13302951100	00	0.00	N	2	195
84	20231016	8692	9228	9345	8195	1589664	14200335080	00	0.00	N	5	-565
85	20231010	9257	9160	9354	9033	1152827	10592245000	00	0.00	N	2	127
86	20231004	9130	8935	9393	8809	1013499	9268781390	00	0.00	N	2	195
87	20230925	8935	8653	9072	8653	848975	7483378670	00	0.00	N	2	107
88	20230918	8828	9082	10436	8682	7675875	73881119730	00	0.00	N	5	-254
89	20230911	9082	8331	9082	8282	3139294	27380430650	00	0.00	N	2	751
90	20230904	8331	8185	8594	8049	1638489	13505202540	00	0.00	N	2	146
91	20230828	8185	8360	8692	8146	1763549	14816924190	00	0.00	N	5	-166
92	20230821	8351	8799	9082	8263	2134470	18312957620	00	0.00	N	5	-321
93	20230814	8672	8974	9052	8614	1472523	13017186930	00	0.00	N	5	-322
94	20230807	8994	8838	9101	8487	2061210	18154918990	00	0.00	N	2	254
95	20230731	8740	8731	9101	8575	2441123	21592409480	00	0.00	N	2	19
96	20230724	8721	9393	9462	8458	3944773	34907727760	00	0.00	N	5	-780
97	20230717	9501	10329	10368	8731	5457324	51188819460	00	0.00	N	2	108
98	20230710	9393	9315	9695	9179	2041828	19165927890	00	0.00	N	2	78
99	20230703	9315	9881	10076	9160	2352124	22702988180	00	0.00	N	5	-575
100	20230626	9890	9579	10027	9510	2205950	21542071720	00	0.00	N	2	282
101	20230619	9608	10017	10066	9491	3195704	31122512890	00	0.00	N	5	-390
102	20230612	9998	10875	10884	9949	3856068	39763153050	00	0.00	N	5	-867
103	20230605	10865	11186	11596	10816	2737952	30613267730	00	0.00	N	5	-321
104	20230530	11186	10982	11255	10816	2189914	24112309640	00	0.00	N	2	409
105	20230522	10777	10806	11157	10514	3346674	36219944620	00	0.00	N	2	49
106	20230515	10728	10845	11966	10475	6973888	77505284930	00	0.00	N	5	-117
107	20230508	10845	10933	11401	10826	3394806	37638836070	00	0.00	N	2	29
108	20230502	10816	10719	11040	10485	2796010	30152468150	00	0.00	N	2	390
109	20230424	10426	10514	10582	9978	3077015	31682167440	00	0.00	N	5	-78
110	20230417	10504	11469	11469	10397	3463860	37170355130	00	0.00	N	5	-829
111	20230410	11333	10748	11752	10543	4907407	54636869440	00	0.00	N	2	575
112	20230403	10758	10660	11693	10348	7005206	76520349310	00	0.00	N	2	98
113	20230327	10660	10816	10865	10339	3203044	33760534480	00	0.00	N	5	-293
114	20230320	10953	10670	12288	10660	7650193	88722347660	00	0.00	N	2	264
115	20230313	10689	10553	10806	10270	3023628	31875255320	00	0.00	N	2	126
116	20230306	10563	10611	11118	10241	4689090	49484156400	00	0.00	N	5	-48
117	20230227	10611	11050	11050	10524	1963449	21037297910	00	0.00	N	5	-449
118	20230220	11060	10738	12979	10728	11304966	134867302870	00	0.00	N	2	731
119	20230213	10329	10689	10855	10280	1709956	18012701130	00	0.00	N	5	-477
120	20230206	10806	11362	11498	10621	2021749	22289082200	00	0.00	N	5	-692
121	20230130	11498	10923	11839	10475	3666044	41467034240	00	0.00	N	2	604
122	20230125	10894	11108	11167	10767	919417	10066391240	00	0.00	N	5	-166
123	20230116	11060	11255	11450	10719	2003582	22190649300	00	0.00	N	5	-97
124	20230109	11157	10816	11206	10426	2998340	32583791050	00	0.00	N	2	438
125	20230102	10719	10085	11011	9715	3950126	40284716840	00	0.00	N	2	390
126	20221226	10329	10637	11255	9988	3996066	42841533400	00	0.00	N	5	-308
127	20221219	10637	10405	10962	9847	3032900	31462759300	00	0.00	N	2	372
128	20221212	10265	10265	10962	10080	2391470	24825609450	00	0.00	N	3	0
129	20221205	10265	9940	10544	9847	2090214	21148781400	00	0.00	N	2	325
130	20221128	9940	10265	10498	9476	3219872	32033746950	00	0.00	N	5	-511
131	20221121	10451	10684	10962	10219	1839228	19551305100	00	0.00	N	5	-233
132	20221114	10684	11241	11427	10684	2309282	25428756300	00	0.00	N	5	-603
133	20221107	11287	10962	11520	10730	2660201	29481392250	00	0.00	N	2	325
134	20221031	10962	11380	11427	10637	2198476	24091127650	00	0.00	N	5	-279
135	20221024	11241	10823	11566	10823	2194644	24656761550	00	0.00	N	2	604
136	20221017	10637	11195	11659	10498	2939434	32580744350	00	0.00	N	5	-743
137	20221011	11380	11798	12077	10916	2845757	32493931250	00	0.00	N	5	-697
138	20221004	12077	12216	12913	11984	2716289	33502710800	00	0.00	N	2	186
139	20220926	11891	11659	12031	11148	3658559	42332501100	00	0.00	N	5	-47
140	20220919	11938	12170	12402	11520	4378396	52706397100	00	0.00	N	5	-325
141	20220913	12263	15747	16862	12077	16349400	231720516650	00	0.00	N	5	-2508
142	20220905	14771	13703	14957	12309	10721757	145397978900	00	0.00	N	2	1300
143	20220829	13471	12913	14028	12774	4484744	60432102950	00	0.00	N	2	140
144	20220822	13331	13053	13749	12077	5690571	73686352350	00	0.00	N	2	232
145	20220816	13099	12542	13564	12216	4349175	55485248550	00	0.00	N	2	325
146	20220808	12774	13378	13842	12681	5914409	78294858100	00	0.00	N	5	-464
147	20220801	13238	12077	13749	11520	8764373	112040497200	00	0.00	N	2	1393
148	20220725	11845	11334	12402	11195	2617375	30704132400	00	0.00	N	2	372
149	20220718	11473	11659	12263	11055	4168039	48501396700	00	0.00	N	5	-186
150	20220711	11659	12170	12820	11287	8056646	97359826650	00	0.00	N	5	-418
151	20220704	12077	11195	12170	10776	6416889	74008909400	00	0.00	N	2	1115
152	20220627	10962	10916	11706	10544	6330516	70607906350	00	0.00	N	2	278
153	20220620	10684	10962	11055	10080	5458367	57761623800	00	0.00	N	5	-232
154	20220613	10916	11148	11984	10591	9617373	108907134200	00	0.00	N	5	-697
155	20220607	11613	13564	13842	11427	26649503	332712695950	00	0.00	N	5	-2090
156	20220530	14062	15444	15921	13919	9947165	147545841400	00	0.00	N	5	-1573
157	20220523	15635	17447	17923	14777	20799085	333427929150	00	0.00	N	5	-1430
158	20220516	17065	13776	17065	13109	29937921	437361776050	00	0.00	N	2	4242
159	20220509	12823	9505	12823	8876	14294638	158352730990	00	0.00	N	2	3337
160	20220502	9486	9772	9915	9429	1480834	14217743460	00	0.00	N	5	-429
161	20220425	9915	9495	9962	9438	2063025	19900024970	00	0.00	N	2	334
162	20220418	9581	9819	10201	9533	2014618	19935588750	00	0.00	N	5	-286
163	20220411	9867	9581	10344	9467	2552756	25101393420	00	0.00	N	2	238
164	20220404	9629	9724	9867	9419	1837973	17630116150	00	0.00	N	5	-95
165	20220328	9724	9915	9962	9581	1898414	18471077900	00	0.00	N	5	-95
166	20220321	9819	10391	10773	9819	2187641	22378217050	00	0.00	N	5	-477
167	20220314	10296	9772	10773	9486	3797575	38588235470	00	0.00	N	2	524
168	20220307	9772	9724	10344	9343	2036835	19909620950	00	0.00	N	5	-143
169	20220228	9915	10010	10344	9819	1600368	16154086000	00	0.00	N	5	-143
170	20220221	10058	10153	10439	9305	3647151	35622548660	00	0.00	N	5	-286
171	20220214	10344	9867	10534	9514	3036672	30353538520	00	0.00	N	2	286
172	20220207	10058	11059	11106	10010	2272531	23916025600	00	0.00	N	5	-1001
173	20220203	11059	10963	11345	10677	1226739	13519442550	00	0.00	N	2	477
174	20220124	10582	11536	11631	9772	4008568	42278719850	00	0.00	N	5	-1144
175	20220117	11726	13156	13204	11631	2767668	34275118800	00	0.00	N	5	-1430
176	20220110	13156	12632	13824	12203	5832945	77212563500	00	0.00	N	2	429
177	20220103	12727	11869	13061	11869	5258547	66020190250	00	0.00	N	2	858
178	20211227	11869	11440	12489	10820	7423039	86364984650	00	0.00	N	2	429
179	20211220	11440	12108	12441	11249	7653355	90169508900	00	0.00	N	2	286
180	20211213	11154	12012	12012	10820	3149216	35981921400	00	0.00	N	5	-811
181	20211206	11965	12203	12537	11440	4192084	49774386900	00	0.00	N	5	-381
182	20211129	12346	11393	12394	11154	4182454	49637775000	00	0.00	N	2	524
183	20211122	11822	13347	13347	11726	4302299	53172536750	00	0.00	N	5	-1525
184	20211115	13347	13013	13776	12394	6014659	78596568150	00	0.00	N	2	477
185	20211108	12870	14491	14682	12537	6576976	86827777400	00	0.00	N	5	-1621
186	20211101	14491	14348	15111	13871	5622087	81184749850	00	0.00	N	2	238
187	20211025	14253	15635	15921	13967	9144897	134748739200	00	0.00	N	5	-1716
188	20211018	15969	16207	17447	15349	8926487	146082932100	00	0.00	N	5	-572
189	20211012	16541	17399	17447	15111	9637369	155900394200	00	0.00	N	5	-1001
190	20211005	17542	17542	18209	15397	10044382	166968900100	00	0.00	N	5	-95
191	20210927	17637	18448	19306	17113	12699726	230843784750	00	0.00	N	5	-1335
192	20210923	18972	20116	20974	18257	6734943	131755871700	00	0.00	N	5	-1716
193	20210913	20688	20545	21355	18114	24713116	487349090100	00	0.00	N	5	-667
194	20210906	21355	17542	21927	16970	37701611	745356134450	00	0.00	N	2	3813
195	20210830	17542	12775	18114	12775	83334221	1279661172650	00	0.00	N	2	4910
196	20210823	12632	10391	13156	10344	20840701	243795567100	00	0.00	N	2	2479
197	20210817	10153	10820	11440	10010	16541000	177084089900	00	0.00	N	5	-429
198	20210809	10582	9772	10630	9629	9275811	94151068300	00	0.00	N	2	715
199	20210802	9867	10010	10391	9629	3790441	37957539650	00	0.00	N	5	-143
200	20210726	10010	9533	10296	9343	7437067	72648682210	00	0.00	N	2	477
201	20210719	9533	9676	9724	9095	6940010	65247335100	00	0.00	N	5	-96
202	20210712	9629	9533	10820	9476	14416505	144293921440	00	0.00	N	2	96