KissMeData/088800/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2050	2270	2350	2000	468801	1000892308	00	0.00	N	5	-170
3	20250507	2220	2160	2620	2110	634127	1476486455	00	0.00	N	2	60
4	20250428	2160	2160	2160	2160	0	0	00	0.00	N	3	0
5	20250421	2160	2160	2160	2160	0	0	00	0.00	N	3	0
6	20250414	2160	2160	2160	2160	0	0	00	0.00	N	3	0
7	20250407	2160	1972	2255	1848	463006	954220129	00	0.00	N	2	173
8	20250331	1987	2123	2126	1956	142638	290885020	00	0.00	N	5	-160
9	20250324	2147	2098	2699	2098	1919748	4662534703	00	0.00	N	2	55
10	20250317	2092	1839	2233	1694	1103089	2133118258	00	0.00	N	2	244
11	20250310	1848	2123	2163	1833	462160	922078468	00	0.00	N	5	-302
12	20250304	2150	2264	2264	2089	164230	357682039	00	0.00	N	5	-114
13	20250224	2264	2372	2397	2264	151383	354092987	00	0.00	N	5	-108
14	20250217	2372	2320	2388	2252	191461	444791723	00	0.00	N	2	43
15	20250210	2329	2403	2489	2304	196481	470189032	00	0.00	N	5	-83
16	20250203	2412	2406	2486	2187	286913	670702394	00	0.00	N	2	18
17	20250131	2394	2384	2489	2354	93561	225886342	00	0.00	N	2	6
18	20250120	2388	2274	2656	2187	573092	1382308261	00	0.00	N	2	118
19	20250113	2270	2372	2388	2258	150951	350008308	00	0.00	N	5	-90
20	20250106	2360	2341	2477	2314	213218	508463751	00	0.00	N	2	50
21	20241230	2310	2187	2338	2141	139754	312430647	00	0.00	N	2	132
22	20241223	2178	2258	2381	2135	337623	748088162	00	0.00	N	5	-80
23	20241216	2258	2542	2585	2258	285078	678533703	00	0.00	N	5	-268
24	20241209	2526	2249	2616	2135	321377	768253290	00	0.00	N	2	240
25	20241202	2286	2461	2495	2160	246252	574188444	00	0.00	N	5	-191
26	20241125	2477	2381	2628	2381	238558	606169507	00	0.00	N	2	71
27	20241118	2406	2665	2730	2357	352314	882800179	00	0.00	N	5	-222
28	20241111	2628	3007	3007	2557	419152	1153272571	00	0.00	N	5	-299
29	20241104	2927	2874	3463	2828	1202436	3685819208	00	0.00	N	2	13
30	20241028	2914	3062	3306	2757	831632	2527813397	00	0.00	N	5	-148
31	20241021	3062	2853	3774	2773	4993734	16942971497	00	0.00	N	2	299
32	20241014	2763	2831	3032	2649	1089138	3052725913	00	0.00	N	5	-65
33	20241007	2828	2899	3219	2572	3047674	8916201868	00	0.00	N	5	-114
34	20240930	2942	3173	3851	2890	7766333	26650376605	00	0.00	N	2	431
35	20240923	2511	2665	2714	2203	2955341	7101536575	00	0.00	N	5	-237
36	20240919	2748	2227	2930	2055	8060772	22526553290	00	0.00	N	2	524
37	20240909	2224	1996	2310	1962	255670	539737834	00	0.00	N	2	200
38	20240902	2024	2163	2465	1999	614394	1369467833	00	0.00	N	5	-132
39	20240826	2156	1959	2203	1922	555079	1138564352	00	0.00	N	2	203
40	20240819	1953	2045	2206	1873	944895	1894318052	00	0.00	N	5	-43
41	20240812	1996	2643	2773	1839	1490889	3163828951	00	0.00	N	5	-653
42	20240805	2649	2927	2967	2440	886869	2335469434	00	0.00	N	5	-352
43	20240729	3001	3195	3315	2797	877064	2637234839	00	0.00	N	5	-169
44	20240722	3170	3300	3343	3096	511103	1636492681	00	0.00	N	5	-127
45	20240715	3297	3635	3700	3112	552065	1907046821	00	0.00	N	5	-338
46	20240708	3635	3543	3934	3481	825574	3055883460	00	0.00	N	2	52
47	20240701	3583	3839	4098	3558	709355	2710363856	00	0.00	N	5	-256
48	20240624	3839	4218	4242	3830	665228	2670829407	00	0.00	N	5	-293
49	20240617	4132	5346	5389	4113	1857343	8550849355	00	0.00	N	5	-1164
50	20240610	5296	5746	5909	5210	612244	3357945646	00	0.00	N	5	-416
51	20240603	5712	5700	5953	5361	404535	2284367129	00	0.00	N	2	58
52	20240527	5654	5869	5983	5641	424329	2446821980	00	0.00	N	5	-188
53	20240520	5842	6104	6116	5762	452423	2687092812	00	0.00	N	5	-262
54	20240513	6104	6301	6316	6070	494538	3029416503	00	0.00	N	5	-212
55	20240507	6316	6362	6501	6270	463057	2940212785	00	0.00	N	5	-31
56	20240429	6347	6224	6563	6178	562827	3582981850	00	0.00	N	2	154
57	20240422	6193	6316	6624	6137	756968	4747002477	00	0.00	N	5	-92
58	20240415	6285	6107	7025	6039	1770390	11436731704	00	0.00	N	2	15
59	20240408	6270	6285	7256	6128	1613916	10814908440	00	0.00	N	2	62
60	20240401	6208	6640	6809	6067	721123	4606163755	00	0.00	N	5	-432
61	20240325	6640	7040	7441	6409	1506262	10363711840	00	0.00	N	5	-246
62	20240318	6886	6255	7595	5577	5087558	34397116761	00	0.00	N	2	631
63	20240311	6255	6763	6809	6159	900767	5741871188	00	0.00	N	5	-30
64	20240304	6285	6439	6886	6036	3006327	19237954297	00	0.00	N	5	-1618
65	20240226	7903	8088	9536	7549	5601673	49054957100	00	0.00	N	5	-262
66	20240219	8165	7425	9120	7348	5217898	44006887385	00	0.00	N	2	786
67	20240213	7379	7734	7888	7256	1181198	8984742545	00	0.00	N	5	-339
68	20240205	7718	8596	8627	7580	2266005	18198240740	00	0.00	N	5	-955
69	20240129	8673	9213	9398	8196	4858254	42483238480	00	0.00	N	5	-555
70	20240122	9228	9952	10892	8704	12244613	120447789610	00	0.00	N	5	-693
71	20240115	9921	6255	11339	6070	48366961	431795535038	00	0.00	N	2	3713
72	20240108	6208	5657	7410	5472	10631903	72457624766	00	0.00	N	2	659
73	20240102	5549	5700	6008	5423	1345912	7723723062	00	0.00	N	5	-736
74	20231226	6285	6624	6717	6208	1128545	7247114195	00	0.00	N	5	-339
75	20231218	6624	6748	8011	6578	7306815	52923224165	00	0.00	N	2	61
76	20231211	6563	5457	6902	5453	9116452	58576572903	00	0.00	N	2	1106
77	20231204	5457	5361	5755	5192	1286497	7071219833	00	0.00	N	2	87
78	20231127	5370	5731	5851	5336	1045404	5770574759	00	0.00	N	5	-361
79	20231120	5731	5919	6014	5681	1409262	8284893729	00	0.00	N	5	-182
80	20231113	5913	4991	6162	4859	10397617	60674956415	00	0.00	N	2	897
81	20231106	5016	5577	5808	4948	1688633	9100876698	00	0.00	N	5	-474
82	20231030	5490	5450	5712	5299	1485812	8242306334	00	0.00	N	5	-7
83	20231023	5497	6178	6578	5293	5465778	32573935709	00	0.00	N	5	-637
84	20231016	6134	5774	7487	5580	24534952	161179350732	00	0.00	N	2	480
85	20231010	5654	5383	6239	4735	24261702	132868937833	00	0.00	N	5	-1140
86	20231004	6794	10507	11308	6794	1417155	13933274210	00	0.00	N	5	-4052
87	20230925	10846	12217	13958	9813	4582192	53793712245	00	0.00	N	5	-1818
88	20230918	12664	9521	15391	8858	26343340	324129790495	00	0.00	N	2	2835
89	20230911	9829	6039	10091	5527	12474273	109156466534	00	0.00	N	2	3790
90	20230904	6039	6871	6871	5823	482697	3032213219	00	0.00	N	5	-832
91	20230828	6871	6255	7549	6224	887124	5913124040	00	0.00	N	2	616
92	20230821	6255	6948	7056	6208	227432	1487037795	00	0.00	N	5	-677
93	20230814	6932	7872	7872	6809	159430	1140566500	00	0.00	N	5	-863
94	20230807	7795	7780	7888	7364	193016	1469672375	00	0.00	N	2	200
95	20230731	7595	7148	8307	7134	478368	3729023835	00	0.00	N	2	366
96	20230724	7229	7720	7720	6656	551611	3907123040	00	0.00	N	5	-560
97	20230717	7789	8634	8675	7611	360992	2891248055	00	0.00	N	5	-886
98	20230710	8675	7830	8744	7693	390512	3229353770	00	0.00	N	2	845
99	20230703	7830	7543	8143	6875	1876337	14026211545	00	0.00	N	5	-1486
100	20230626	9316	9548	10367	8866	499155	4857266055	00	0.00	N	5	-232
101	20230619	9548	10271	10326	9507	324250	3215552040	00	0.00	N	5	-710
102	20230612	10258	11103	11131	10094	687067	7223911680	00	0.00	N	5	-873
103	20230605	11131	11103	11458	10858	671922	7523300500	00	0.00	N	5	-27
104	20230530	11158	10994	11404	10817	363533	4023116355	00	0.00	N	2	164
105	20230522	3568	3647	3687	3541	1151194	4167892630	00	0.00	N	5	-79
106	20230515	3647	3594	3670	3497	1275540	4574279685	00	0.00	N	2	4
107	20230508	3643	3820	3971	3594	2012640	7561939785	00	0.00	N	5	-173
108	20230502	3816	3940	4072	3807	968091	3782045475	00	0.00	N	5	-88
109	20230424	3904	4183	4250	3829	1477150	5962894820	00	0.00	N	5	-279
110	20230417	4183	4524	4568	4183	1611812	7070244285	00	0.00	N	5	-332
111	20230410	4515	4559	4604	4360	1341678	6013052180	00	0.00	N	5	-98
112	20230403	4613	4506	4781	4413	1712270	7824910870	00	0.00	N	2	71
113	20230327	4542	4427	4675	4258	1595932	7192160815	00	0.00	N	2	107
114	20230320	4435	4387	4577	4267	1371925	6070240925	00	0.00	N	2	48
115	20230313	4387	4427	4542	4161	2139298	9263541645	00	0.00	N	5	-172
116	20230306	4559	4887	4931	4462	1653715	7766180870	00	0.00	N	5	-328
117	20230227	4887	5055	5144	4798	1169435	5791315260	00	0.00	N	5	-195
118	20230220	5082	5294	5436	5020	1425177	7403952790	00	0.00	N	5	-212
119	20230213	5294	5383	5498	5153	1682962	8994240000	00	0.00	N	5	-115
120	20230206	5409	5879	5914	5374	2853065	16179881860	00	0.00	N	5	-523
121	20230130	5932	5613	6082	5569	3802929	22205527510	00	0.00	N	2	363
122	20230125	5569	5551	5879	5489	1570577	8930980750	00	0.00	N	2	53
123	20230116	5516	5427	5569	5312	1828846	9949487240	00	0.00	N	2	36
124	20230109	5480	5772	6100	5445	4668829	26850908200	00	0.00	N	5	-204
125	20230102	5684	5896	5976	5427	2318339	13195347870	00	0.00	N	5	-239
126	20221226	5923	6313	6640	5834	2492960	15661585550	00	0.00	N	5	-443
127	20221219	6366	6729	7233	6153	5973861	39923651680	00	0.00	N	5	-363
128	20221212	6729	6011	7021	5622	10166857	64580059400	00	0.00	N	2	718
129	20221205	6011	4772	6295	4701	9494164	53163109580	00	0.00	N	2	1292
130	20221128	4719	4958	4958	4551	1884526	8847668155	00	0.00	N	5	-230
131	20221121	4949	4860	5064	4568	1173176	5640729020	00	0.00	N	2	106
132	20221114	4843	4807	5126	4701	1300293	6387439360	00	0.00	N	2	53
133	20221107	4790	4258	4816	4223	1645909	7539197015	00	0.00	N	2	545
134	20221031	4245	4303	4506	4170	685991	2974681235	00	0.00	N	5	-13
135	20221024	4258	4351	4604	4250	762650	3368668425	00	0.00	N	5	-58
136	20221017	4316	4250	4666	4250	828018	3685408580	00	0.00	N	5	-119
137	20221011	4435	4639	4639	4174	838563	3657118105	00	0.00	N	5	-293
138	20221004	4728	4887	5064	4657	754254	3632253530	00	0.00	N	2	18
139	20220926	4710	5285	5383	4577	1546099	7638218750	00	0.00	N	5	-673
140	20220919	5383	5923	5923	5330	974050	5452495830	00	0.00	N	5	-478
141	20220913	5861	6286	6587	5817	1117977	6932905050	00	0.00	N	5	-381
142	20220905	6242	6516	6552	6118	1121144	7031144250	00	0.00	N	5	-354
143	20220829	6596	6020	6702	5932	1375291	8716872230	00	0.00	N	2	310
144	20220822	6286	6189	6463	5950	845233	5227215840	00	0.00	N	5	-35
145	20220816	6321	6870	7003	6304	753992	4994812410	00	0.00	N	5	-532
146	20220808	6853	7163	7163	6746	950513	6564073060	00	0.00	N	5	-310
147	20220801	7163	6649	7313	6614	1177300	8205508490	00	0.00	N	2	479
148	20220725	6684	6800	6808	6516	839953	5576375330	00	0.00	N	5	-124
149	20220718	6808	6463	6941	6410	1047226	7001915680	00	0.00	N	2	433
150	20220711	6375	6277	6525	6118	977766	6166929290	00	0.00	N	5	-35
151	20220704	6410	5994	6498	5710	1199216	7330388800	00	0.00	N	2	416
152	20220627	5994	6729	6826	5976	1911116	12255162030	00	0.00	N	5	-690
153	20220620	6684	8030	8136	6286	3331121	23065585250	00	0.00	N	5	-1258
154	20220613	7942	8898	8986	7773	2997745	23486865900	00	0.00	N	5	-1266
155	20220607	9208	9164	9296	8854	688404	6220308300	00	0.00	N	5	-88
156	20220530	9296	9075	9739	9075	1218308	11337057750	00	0.00	N	2	221
157	20220523	9075	9473	9473	8942	826992	7584146800	00	0.00	N	5	-398
158	20220516	9473	9783	9828	9119	870781	8247516400	00	0.00	N	5	-266
159	20220509	9739	9695	10049	9296	1519538	14647943150	00	0.00	N	2	88
160	20220502	9651	8986	10492	8986	2366274	23262142450	00	0.00	N	2	399
161	20220425	9252	9385	9518	8986	1194477	11023396350	00	0.00	N	5	-443
162	20220418	9695	9916	10138	9651	939502	9276448850	00	0.00	N	5	-265
163	20220411	9960	10359	10447	9695	1150129	11553353000	00	0.00	N	5	-665
164	20220404	10625	10934	11111	10049	1830235	19344474850	00	0.00	N	5	-221
165	20220328	10846	9872	11200	9695	2352523	24912502900	00	0.00	N	2	930
166	20220321	9916	10182	10182	9606	817603	8071464300	00	0.00	N	5	-222
167	20220314	10138	9872	10270	9473	1156212	11449863850	00	0.00	N	2	266
168	20220307	9872	9960	10093	9296	1029317	9971081350	00	0.00	N	5	-177
169	20220228	10049	9208	10315	9208	1179578	11650445350	00	0.00	N	2	664
170	20220221	9385	9296	9606	8845	1193785	10996039740	00	0.00	N	5	-133
171	20220214	9518	9385	9695	8942	1223172	11376209850	00	0.00	N	5	-44
172	20220207	9562	10226	10536	9562	4308623	42178756550	00	0.00	N	5	-664
173	20220203	10226	10315	10315	9872	612650	6187484100	00	0.00	N	2	177
174	20220124	10049	11023	11289	9341	1983582	20001935250	00	0.00	N	5	-974
175	20220117	11023	11554	11643	10625	1539948	17041862150	00	0.00	N	5	-575
176	20220110	11598	12263	12263	11510	1337160	15795888600	00	0.00	N	5	-665
177	20220103	12263	13369	13369	12130	2255015	28764121000	00	0.00	N	5	-1106
178	20211227	13369	12705	13591	12218	2485324	32667317050	00	0.00	N	2	708
179	20211220	12661	13458	13458	12395	1570386	20041301200	00	0.00	N	5	-797
180	20211213	13458	13281	13502	12617	1687704	22095590900	00	0.00	N	2	310
181	20211206	13148	11953	13723	11953	3523274	46044826950	00	0.00	N	2	974
182	20211129	12174	12263	12927	10934	2750023	33049290500	00	0.00	N	5	-885
183	20211122	13059	13148	14786	12838	5692128	77916290950	00	0.00	N	2	177
184	20211115	12882	11908	12882	10979	3796084	45404073150	00	0.00	N	2	974
185	20211108	11908	12838	13281	11377	2600068	31921186050	00	0.00	N	5	-664
186	20211101	12572	12750	13591	12351	2153820	27622439700	00	0.00	N	5	-89
187	20211025	12661	13059	13458	12617	1326687	17288049150	00	0.00	N	5	-354
188	20211018	13015	12971	13635	12661	1873181	24543814100	00	0.00	N	2	44
189	20211012	12971	12750	13059	12307	1428243	18153302600	00	0.00	N	2	89
190	20211005	12882	13414	13723	12484	2102968	27247857750	00	0.00	N	5	-841
191	20210927	13723	14963	15361	13591	1994090	28615837250	00	0.00	N	5	-1196
192	20210923	14919	15096	15539	14786	806358	12181265550	00	0.00	N	5	-442
193	20210913	15361	15716	16026	14388	2434030	36881237400	00	0.00	N	5	-576
194	20210906	15937	16203	17398	15937	4727575	79985719300	00	0.00	N	5	-266
195	20210830	16203	14919	16601	14786	2802005	44450484050	00	0.00	N	2	1461
196	20210823	16650	15550	17400	15500	1742167	28983457300	00	0.00	N	2	1150
197	20210817	15500	16900	17150	15300	1456002	23466894300	00	0.00	N	5	-1500
198	20210809	17000	18550	18550	16500	1923048	33723995250	00	0.00	N	5	-1550
199	20210802	18550	18600	19200	17950	1740072	32368330450	00	0.00	N	5	-150
200	20210726	18700	20000	20000	18200	3835299	72949372850	00	0.00	N	5	-1000
201	20210719	19700	18400	19950	17650	5488991	103228090350	00	0.00	N	2	1950
202	20210712	17750	17200	17900	16800	1710203	29680613550	00	0.00	N	2	600