KissMeData/089590/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	7010	6920	7080	6780	606601	4198031480	00	0.00	N	2	130
3	20250507	6880	6930	7160	6850	649460	4554456135	00	0.00	N	2	110
4	20250428	6770	6800	6860	6660	296558	2004691735	00	0.00	N	5	-30
5	20250421	6800	6660	6820	6460	362317	2424410010	00	0.00	N	2	220
6	20250414	6580	6380	6680	6340	423021	2725690085	00	0.00	N	2	210
7	20250407	6370	6700	6700	6260	478984	3100778750	00	0.00	N	5	-410
8	20250331	6780	6820	6880	6560	548121	3690001150	00	0.00	N	5	-40
9	20250324	6820	7050	7080	6820	864888	6012003085	00	0.00	N	5	-230
10	20250317	7050	7100	7180	7010	564266	3989501605	00	0.00	N	5	-30
11	20250310	7080	7150	7160	6970	610235	4307482490	00	0.00	N	5	-70
12	20250304	7150	7050	7220	6960	897741	6349363665	00	0.00	N	2	100
13	20250224	7050	7370	7440	7050	1783045	12905650890	00	0.00	N	5	-360
14	20250217	7410	7300	7430	7210	1631931	11940925600	00	0.00	N	2	120
15	20250210	7290	7280	7380	7200	736384	5365939200	00	0.00	N	5	-60
16	20250203	7350	7340	7390	7110	735842	5333529770	00	0.00	N	5	-30
17	20250131	7380	7450	7560	7340	200203	1479725790	00	0.00	N	5	-70
18	20250120	7450	7490	7630	7370	993246	7416464820	00	0.00	N	5	-40
19	20250113	7490	7450	7540	7250	1020139	7561819100	00	0.00	N	2	40
20	20250106	7450	7610	7850	7320	2539897	19226345250	00	0.00	N	2	50
21	20241230	7400	7060	7790	6920	10101732	74117525420	00	0.00	N	5	-810
22	20241223	8210	8470	8540	7800	435546	3638961910	00	0.00	N	5	-260
23	20241216	8470	8950	9010	8410	494989	4264775370	00	0.00	N	5	-420
24	20241209	8890	8860	8950	8420	597432	5180574700	00	0.00	N	5	-100
25	20241202	8990	9800	9820	8730	712841	6535099490	00	0.00	N	5	-790
26	20241125	9780	9170	9850	9120	1075028	10280317830	00	0.00	N	2	690
27	20241118	9090	9000	9220	8810	394027	3594115730	00	0.00	N	2	90
28	20241111	9000	9360	9450	8730	796416	7166089580	00	0.00	N	5	-370
29	20241104	9370	9790	10600	9250	2873791	28369362680	00	0.00	N	2	210
30	20241028	9160	8840	9610	8840	988596	9238780790	00	0.00	N	2	320
31	20241021	8840	8850	9070	8760	362474	3231388950	00	0.00	N	2	40
32	20241014	8800	8820	9010	8790	358383	3179779140	00	0.00	N	5	-80
33	20241007	8880	8890	9080	8710	400405	3556925230	00	0.00	N	2	30
34	20240930	8850	9320	9320	8810	275964	2474533880	00	0.00	N	5	-390
35	20240923	9240	9080	9360	8860	549162	4998555400	00	0.00	N	2	120
36	20240919	9120	9150	9200	8970	262942	2379699280	00	0.00	N	2	100
37	20240909	9020	8920	9350	8710	447607	4027024050	00	0.00	N	2	60
38	20240902	8960	9510	9510	8810	551130	4983571150	00	0.00	N	5	-530
39	20240826	9490	9010	9600	9000	614041	5767463740	00	0.00	N	2	500
40	20240819	8990	8700	9280	8540	650654	5812669580	00	0.00	N	2	300
41	20240812	8690	8710	8820	8530	472009	4077587050	00	0.00	N	5	-10
42	20240805	8700	9460	9460	8300	1212125	10693857360	00	0.00	N	5	-790
43	20240729	9490	9830	9890	9470	564989	5455728110	00	0.00	N	5	-340
44	20240722	9830	9990	10070	9820	448492	4443090910	00	0.00	N	5	-180
45	20240715	10010	10080	10120	9810	536740	5379787850	00	0.00	N	5	-70
46	20240708	10080	10060	10130	9970	629609	6304473440	00	0.00	N	2	20
47	20240701	10060	10390	10590	9990	635549	6500290430	00	0.00	N	5	-240
48	20240624	10300	10630	10630	10270	656799	6847106120	00	0.00	N	5	-340
49	20240617	10640	10650	10720	10530	509102	5396129920	00	0.00	N	5	-80
50	20240610	10720	11000	11080	10690	647958	7033138680	00	0.00	N	5	-290
51	20240603	11010	10840	11140	10810	580875	6360690510	00	0.00	N	2	170
52	20240527	10840	10970	10980	10580	453883	4899320180	00	0.00	N	5	-10
53	20240520	10850	11020	11130	10760	427784	4659318000	00	0.00	N	5	-170
54	20240513	11020	11170	11490	11000	765613	8584868510	00	0.00	N	5	-70
55	20240507	11090	11320	11450	11010	855337	9553206830	00	0.00	N	5	-180
56	20240429	11270	10840	11490	10750	699458	7829169260	00	0.00	N	2	430
57	20240422	10840	10740	10940	10680	415291	4483005770	00	0.00	N	2	100
58	20240415	10740	10800	11090	10430	708065	7610136680	00	0.00	N	5	-350
59	20240408	11090	11080	11440	10790	539749	5941846290	00	0.00	N	2	30
60	20240401	11060	11060	11550	10940	967390	10961734390	00	0.00	N	3	0
61	20240325	11060	10860	11320	10700	939730	10344723460	00	0.00	N	2	220
62	20240318	10840	10600	11080	10600	564683	6086472960	00	0.00	N	2	150
63	20240311	10690	10810	11110	10630	612091	6641128970	00	0.00	N	5	-80
64	20240304	10770	11130	11140	10580	990097	10652669940	00	0.00	N	5	-360
65	20240226	11130	11250	11290	11010	447335	4973414560	00	0.00	N	5	-110
66	20240219	11240	11600	11660	11120	953129	10840861870	00	0.00	N	5	-280
67	20240213	11520	11620	11620	11310	1019872	11675157190	00	0.00	N	5	-100
68	20240205	11620	12350	12650	11520	1551099	18503525890	00	0.00	N	5	-720
69	20240129	12340	12900	12990	11700	1037584	13052441580	00	0.00	N	5	-560
70	20240122	12900	13320	13370	12890	957408	12511383740	00	0.00	N	5	-520
71	20240115	13420	13230	13590	12630	2078582	27380675560	00	0.00	N	2	470
72	20240108	12950	12520	13250	12210	1861811	23849195040	00	0.00	N	2	520
73	20240102	12430	11770	12500	11650	1126279	13664658420	00	0.00	N	2	700
74	20231226	11730	11650	11780	11460	232815	2699091420	00	0.00	N	2	90
75	20231218	11640	12140	12140	11500	629159	7383926320	00	0.00	N	5	-510
76	20231211	12150	11230	12250	11170	1815216	21586010710	00	0.00	N	2	950
77	20231204	11200	10890	11900	10860	1543568	17503529940	00	0.00	N	2	250
78	20231127	10950	11100	11180	10680	756017	8283070050	00	0.00	N	5	-120
79	20231120	11070	11930	12000	11030	1184303	13678440880	00	0.00	N	5	-880
80	20231113	11950	10430	12170	10220	1957232	22337314860	00	0.00	N	2	1520
81	20231106	10430	10560	11050	10220	985285	10549592610	00	0.00	N	2	30
82	20231030	10400	10090	10660	10060	612203	6376033110	00	0.00	N	2	290
83	20231023	10110	9600	10240	9530	553307	5504996590	00	0.00	N	2	380
84	20231016	9730	10160	10230	9390	705689	6955608880	00	0.00	N	5	-610
85	20231010	10340	10650	10780	10200	506758	5309914510	00	0.00	N	5	-570
86	20231004	10910	11140	11160	10780	234665	2567051380	00	0.00	N	5	-230
87	20230925	11140	11100	11590	10980	299620	3336925870	00	0.00	N	2	40
88	20230918	11100	11680	11680	10950	584455	6637305750	00	0.00	N	5	-580
89	20230911	11680	11980	12040	11460	668501	7825090950	00	0.00	N	5	-300
90	20230904	11980	12920	12920	11810	991124	12161707190	00	0.00	N	5	-910
91	20230828	12890	12950	13090	12800	742255	9579516660	00	0.00	N	2	10
92	20230821	12880	12980	13130	12760	597877	7706426080	00	0.00	N	5	-110
93	20230814	12990	13440	13960	12640	1762017	23527627290	00	0.00	N	5	-280
94	20230807	13270	12940	13790	12900	2415403	32220076940	00	0.00	N	2	270
95	20230731	13000	13140	13340	12860	1243699	16194580290	00	0.00	N	5	-110
96	20230724	13110	14570	14570	12790	2543958	33702898330	00	0.00	N	5	-1470
97	20230717	14580	14790	14880	14290	1376720	20051432220	00	0.00	N	5	-120
98	20230710	14700	14720	15500	14430	2568092	38348985000	00	0.00	N	5	-140
99	20230703	14840	14950	15380	14510	1541483	23108375310	00	0.00	N	5	-20
100	20230626	14860	14200	15260	13860	2010579	29561177500	00	0.00	N	2	480
101	20230619	14380	14760	14940	13940	1725984	25081745530	00	0.00	N	5	-250
102	20230612	14630	12990	14670	12710	3882235	53699527230	00	0.00	N	2	1630
103	20230605	13000	13210	13330	13000	791496	10391646260	00	0.00	N	5	-180
104	20230530	13180	13360	13570	12860	1094821	14436395400	00	0.00	N	5	-180
105	20230522	13360	13550	13960	13330	1028762	14028118080	00	0.00	N	5	-140
106	20230515	13500	13700	13700	13390	751731	10173433840	00	0.00	N	5	-80
107	20230508	13580	14310	14310	13550	1730316	24063816550	00	0.00	N	5	-560
108	20230502	14140	14200	14270	13950	462561	6513094340	00	0.00	N	2	70
109	20230424	14070	14610	14700	13850	1171158	16584402000	00	0.00	N	5	-650
110	20230417	14720	14810	15500	14600	2273402	34385142070	00	0.00	N	5	-80
111	20230410	14800	15240	15240	14550	1645422	24455304650	00	0.00	N	5	-240
112	20230403	15040	15810	16090	14980	1479986	22601707100	00	0.00	N	5	-760
113	20230327	15800	15470	16400	14880	2250550	35496170300	00	0.00	N	2	400
114	20230320	15400	14780	15530	14220	1869627	27882580650	00	0.00	N	2	640
115	20230313	14760	14890	14900	13510	2721341	39086702710	00	0.00	N	5	-180
116	20230306	14940	16190	16350	14920	1622010	25239553020	00	0.00	N	5	-1210
117	20230227	16150	15560	16430	15440	1554546	25012834140	00	0.00	N	2	470
118	20230220	15680	17200	17200	15530	2463193	39789330910	00	0.00	N	5	-1400
119	20230213	17080	16800	17320	16230	2178465	36649618510	00	0.00	N	2	290
120	20230206	16790	16150	17140	15950	2531116	42553279920	00	0.00	N	2	590
121	20230130	16200	16070	16690	15760	2217291	36021092780	00	0.00	N	2	130
122	20230125	16070	16820	16900	15810	2057505	33254600430	00	0.00	N	5	-680
123	20230116	16750	14900	16950	14750	3737387	59547020100	00	0.00	N	2	1850
124	20230109	14900	14600	15250	14050	3691981	54060569400	00	0.00	N	2	500
125	20230102	14400	14350	14900	13600	3405728	48942226100	00	0.00	N	5	-500
126	20221226	14900	14150	15400	13800	5386471	78983810700	00	0.00	N	2	1000
127	20221219	13900	13200	14350	12900	4639893	63489352400	00	0.00	N	2	650
128	20221212	13250	14050	14650	13100	5327933	73557809650	00	0.00	N	5	-900
129	20221205	14150	11400	14250	11400	10364523	133341948600	00	0.00	N	2	2900
130	20221128	11250	10600	11850	10050	3841084	41998491350	00	0.00	N	2	700
131	20221121	10550	11650	11800	8740	11814889	116440142870	00	0.00	N	5	-1100
132	20221114	11650	11800	12350	11450	1262391	14894570800	00	0.00	N	5	-100
133	20221107	11750	10250	12050	10250	1774988	19355693050	00	0.00	N	2	1500
134	20221031	10250	10350	10350	9700	1280509	12895198480	00	0.00	N	2	100
135	20221024	10150	10550	10700	10050	929604	9562009050	00	0.00	N	5	-300
136	20221017	10450	12000	12300	10350	1317959	15000359150	00	0.00	N	5	-1750
137	20221011	12200	12200	12600	11350	825159	9925256350	00	0.00	N	5	-50
138	20221004	12250	12800	12800	12000	677324	8336349900	00	0.00	N	5	-550
139	20220926	12800	13950	14650	11950	1645997	21709276000	00	0.00	N	5	-949
140	20220919	13749	13841	15070	13476	1616740	22904643400	00	0.00	N	5	-92
141	20220913	13841	14159	14432	13613	750200	10548657950	00	0.00	N	3	0
142	20220905	13841	14387	14751	13385	1072641	14950541650	00	0.00	N	5	-683
143	20220829	14524	13249	15070	12748	4272396	59494452950	00	0.00	N	5	-546
144	20220822	15070	14250	15889	13658	1382336	20588292100	00	0.00	N	2	592
145	20220816	14478	14432	15434	14023	1624053	24027563150	00	0.00	N	2	91
146	20220808	14387	14114	14478	13795	627822	8873533050	00	0.00	N	2	182
147	20220801	14205	13658	14478	13522	1091403	15324206050	00	0.00	N	2	547
148	20220725	13658	13749	13977	13158	888891	11989008950	00	0.00	N	5	-137
149	20220718	13795	13658	14023	13431	1100222	15057489391	00	0.00	N	2	137
150	20220711	13658	14205	14205	13021	1320815	18055348000	00	0.00	N	5	-638
151	20220704	14296	13932	14888	13431	1217857	17343916550	00	0.00	N	2	364
152	20220627	13932	14797	15115	13795	1139942	16521132250	00	0.00	N	5	-637
153	20220620	14569	16345	16481	14068	1492908	22586531700	00	0.00	N	5	-1366
154	20220613	15935	17483	17802	15298	2715213	44484014100	00	0.00	N	5	-2276
155	20220607	18211	20442	20533	18166	1448256	28049155600	00	0.00	N	5	-2095
156	20220530	20306	19122	20306	18940	1573612	31030051800	00	0.00	N	2	1457
157	20220523	18849	18803	19168	17119	1790238	32279660750	00	0.00	N	5	-45
158	20220516	18894	18621	19532	18120	787935	14902049700	00	0.00	N	2	273
159	20220509	18621	18667	19395	17528	1011817	18801478900	00	0.00	N	5	-592
160	20220502	19213	19942	20033	18576	1022315	19686418200	00	0.00	N	5	-956
161	20220425	20169	20124	20351	19076	1247815	24586900050	00	0.00	N	5	-501
162	20220418	20670	22127	22127	20215	1307346	27540936250	00	0.00	N	5	-1366
163	20220411	22036	21626	22673	21034	1505351	32774500350	00	0.00	N	2	228
164	20220404	21808	20807	22309	20579	3413896	73874216650	00	0.00	N	2	1366
165	20220328	20442	19031	20579	18576	1972540	38784463800	00	0.00	N	2	1639
166	20220321	18803	19896	20033	18439	1271143	24209761700	00	0.00	N	5	-1047
167	20220314	19850	19031	20533	18257	2352841	46427832150	00	0.00	N	2	819
168	20220307	19031	17847	19076	16117	2278427	39938932050	00	0.00	N	2	729
169	20220228	18302	19122	19486	18211	1228701	23012004800	00	0.00	N	5	-729
170	20220221	19031	18667	19896	18439	1923681	36818399100	00	0.00	N	5	-319
171	20220214	19350	17437	20488	17164	3466823	65789261250	00	0.00	N	2	1366
172	20220207	17984	15844	18576	15115	4042317	70813384450	00	0.00	N	2	2049
173	20220203	15935	13932	17028	13932	1136018	17418933400	00	0.00	N	2	2186
174	20220124	13749	14615	14615	13067	709471	9815654650	00	0.00	N	5	-957
175	20220117	14706	15935	15980	14296	713474	10588301400	00	0.00	N	5	-1320
176	20220110	16026	16072	16390	15343	575678	9135355050	00	0.00	N	5	-46
177	20220103	16072	15935	16754	15798	515741	8401655700	00	0.00	N	2	46
178	20211227	16026	15571	16117	15298	349281	5492394450	00	0.00	N	2	410
179	20211220	15616	15206	15707	14842	426805	6516037100	00	0.00	N	2	410
180	20211213	15206	15707	15753	14979	368339	5633411350	00	0.00	N	5	-456
181	20211206	15662	15389	16254	15024	971532	15286652100	00	0.00	N	2	273
182	20211129	15389	15206	15798	14068	1801051	27047142500	00	0.00	N	5	-1001
183	20211122	16390	18029	18120	15935	583672	9925931150	00	0.00	N	5	-1776
184	20211115	18166	18758	18849	17119	835024	15041183150	00	0.00	N	5	-501
185	20211108	18667	19805	20260	18211	1384226	26463590050	00	0.00	N	5	-546
186	20211101	19213	20033	20306	18439	424782	8246351200	00	0.00	N	5	-729
187	20211025	19942	19441	21353	19304	887702	18147700500	00	0.00	N	2	592
188	20211018	19350	20579	20579	19122	493171	9724597400	00	0.00	N	5	-1229
189	20211012	20579	20488	20807	20033	400777	8158252350	00	0.00	N	2	91
190	20211005	20488	20852	21535	20033	783290	16214493700	00	0.00	N	5	-228
191	20210927	20716	21626	21899	20488	940731	19910845200	00	0.00	N	5	-1047
192	20210923	21763	21399	22400	20807	561600	12291763750	00	0.00	N	2	364
193	20210913	21399	19122	21672	18803	1349640	28197618100	00	0.00	N	2	1958
194	20210906	19441	19122	20989	17847	523529	10311147650	00	0.00	N	2	319
195	20210830	19122	19122	19122	19122	0	0	00	0.00	N	3	0
196	20210823	19122	16522	19206	16396	654555	12019916150	00	0.00	N	2	2600
197	20210817	16522	18870	18870	16354	737876	12857216650	00	0.00	N	5	-2600
198	20210809	19122	19457	19877	18745	597792	11567280400	00	0.00	N	5	-335
199	20210802	19457	18870	19793	18535	561597	10800146750	00	0.00	N	2	587
200	20210726	18870	19206	19416	18787	455823	8644282150	00	0.00	N	5	-336
201	20210719	19206	20170	20212	19080	738937	14361977000	00	0.00	N	5	-1132
202	20210712	20338	19038	20464	18661	977869	19217251450	00	0.00	N	2	1132