KissMeData/103590/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	28900	29350	30000	27050	5374502	153650148325	00	0.00	N	2	150
3	20250507	28750	26750	29250	26050	2160902	60642582275	00	0.00	N	2	2350
4	20250428	26400	24200	27350	23600	2863075	73484343675	00	0.00	N	2	2350
5	20250421	24050	24950	25050	22550	2153263	50892486514	00	0.00	N	5	-750
6	20250414	24800	23150	25800	22300	2162454	51856930800	00	0.00	N	2	2250
7	20250407	22550	21800	22750	19800	3149959	66611293705	00	0.00	N	5	-1000
8	20250331	23550	24400	25600	22850	2028059	49616049400	00	0.00	N	5	-1750
9	20250324	25300	27600	29200	24950	2618996	70706201400	00	0.00	N	5	-2300
10	20250317	27600	28600	30700	27400	3619428	105756902150	00	0.00	N	5	-300
11	20250310	27900	27200	28075	26100	1895660	51595061375	00	0.00	N	2	700
12	20250304	27200	27000	29700	26950	2257593	63310377600	00	0.00	N	5	-900
13	20250224	28100	29800	30200	27750	3034762	88271576700	00	0.00	N	5	-2500
14	20250217	30600	31400	34350	30250	5142617	164025700200	00	0.00	N	5	-800
15	20250210	31400	32250	34350	30000	5209913	167615821200	00	0.00	N	5	-1600
16	20250203	33000	31500	34450	30800	5329953	173878763500	00	0.00	N	2	450
17	20250131	32550	33750	34450	32250	2155350	70986154550	00	0.00	N	5	-3700
18	20250120	36250	31800	37550	29150	12899696	429755908750	00	0.00	N	2	4900
19	20250113	31350	28300	31450	27850	7536005	225952450900	00	0.00	N	2	3500
20	20250106	27850	29200	30950	27300	4708165	135862891100	00	0.00	N	5	-1100
21	20241230	28950	26850	29450	26100	2540948	72596878950	00	0.00	N	2	1550
22	20241223	27400	26900	28300	26500	2222698	60941695800	00	0.00	N	2	1150
23	20241216	26250	26350	28450	25900	4786938	129895387200	00	0.00	N	2	500
24	20241209	25750	22500	26650	22400	5282605	129998164850	00	0.00	N	2	2850
25	20241202	22900	21500	23250	20600	4476269	98727129050	00	0.00	N	2	1800
26	20241125	21100	22050	22600	20500	3842121	82279617650	00	0.00	N	5	-750
27	20241118	21850	24400	24800	21750	3888413	89905995250	00	0.00	N	5	-2800
28	20241111	24650	28700	30000	24300	7006476	185387606250	00	0.00	N	5	-4200
29	20241104	28850	25450	29650	24800	7002589	194906725950	00	0.00	N	2	3700
30	20241028	25150	24050	25850	23550	2606087	64110646050	00	0.00	N	2	950
31	20241021	24200	25800	26650	23300	3973749	99818109850	00	0.00	N	5	-1550
32	20241014	25750	21400	26350	21400	6358949	156813508200	00	0.00	N	2	4450
33	20241007	21300	22150	22650	21200	1189438	26146406150	00	0.00	N	5	-500
34	20240930	21800	22300	22600	20850	1001805	21754807650	00	0.00	N	5	-500
35	20240923	22300	22250	23150	21000	2527117	56075054500	00	0.00	N	2	350
36	20240919	21950	20200	22500	20200	1494230	32180570290	00	0.00	N	2	2110
37	20240909	19840	16740	20450	16600	3104048	59508544360	00	0.00	N	2	2640
38	20240902	17200	20250	20500	16660	3297877	61261924110	00	0.00	N	5	-2850
39	20240826	20050	23400	23550	19940	2429446	51494385570	00	0.00	N	5	-3300
40	20240819	23350	23650	24400	22500	2458829	57949561000	00	0.00	N	5	-500
41	20240812	23850	23750	26050	22500	4652860	110687678850	00	0.00	N	2	400
42	20240805	23450	20650	23800	18000	5429042	116117848260	00	0.00	N	2	1900
43	20240729	21550	24550	25250	21550	4487099	104570799200	00	0.00	N	5	-2750
44	20240722	24300	26350	28000	23900	7117651	184891922500	00	0.00	N	5	-2400
45	20240715	26700	29100	30200	25550	6240210	176198263150	00	0.00	N	5	-1700
46	20240708	28400	25250	29200	25250	10923145	301977149300	00	0.00	N	2	2950
47	20240701	25450	26200	27350	24250	5972573	153481851050	00	0.00	N	5	-750
48	20240624	26200	26750	26900	24100	6322721	160842703550	00	0.00	N	5	-350
49	20240617	26550	25550	26900	24550	6732450	174994288050	00	0.00	N	2	1000
50	20240610	25550	23200	26050	23150	7814979	195180531150	00	0.00	N	2	2100
51	20240603	23450	27100	28700	23100	7341355	188943192650	00	0.00	N	5	-3900
52	20240527	27350	25500	30250	24550	18313633	500314469950	00	0.00	N	2	2250
53	20240520	25100	25150	26500	21900	11863833	292749336600	00	0.00	N	2	550
54	20240513	24550	25050	28400	23200	23483353	598198008200	00	0.00	N	5	-100
55	20240507	24650	21000	26250	20950	21003893	498683755550	00	0.00	N	2	3850
56	20240429	20800	23150	23750	20750	9461395	212060892300	00	0.00	N	5	-2500
57	20240422	23300	19500	23900	18420	20046410	430836738450	00	0.00	N	2	3630
58	20240415	19670	20600	21100	17730	12240209	235402102290	00	0.00	N	5	-780
59	20240408	20450	21150	22300	19420	12791545	266752185830	00	0.00	N	5	-1150
60	20240401	21600	20100	24500	18700	21068149	450294754380	00	0.00	N	2	1450
61	20240325	20150	19240	22400	18300	17631607	358687344500	00	0.00	N	2	1050
62	20240318	19100	15700	19690	15570	37941921	672477998940	00	0.00	N	2	4420
63	20240311	14680	12740	15070	12620	12811078	179534383590	00	0.00	N	2	1930
64	20240304	12750	10600	13300	10600	13253922	161921893580	00	0.00	N	2	2300
65	20240226	10450	10620	11020	10340	1377377	14613197600	00	0.00	N	5	-250
66	20240219	10700	10800	10940	10310	3264509	34668591600	00	0.00	N	5	-130
67	20240213	10830	11600	12100	10760	3170932	36127808510	00	0.00	N	5	-950
68	20240205	11780	11480	11950	10750	2426860	27246383780	00	0.00	N	2	410
69	20240129	11370	12290	12300	10900	2140044	24455255710	00	0.00	N	5	-930
70	20240122	12300	12510	12930	11660	3022696	37023927230	00	0.00	N	5	-80
71	20240115	12380	11160	13420	10990	9904339	122365745070	00	0.00	N	2	1380
72	20240108	11000	10840	11060	10600	1188380	12828250370	00	0.00	N	2	100
73	20240102	10900	10770	11800	10540	1799000	19987029340	00	0.00	N	2	260
74	20231226	10640	10590	10640	10290	526514	5484542770	00	0.00	N	2	30
75	20231218	10610	11900	11990	10610	1471360	16460272930	00	0.00	N	5	-1260
76	20231211	11870	11401	12180	11392	1868790	21947742590	00	0.00	N	2	535
77	20231204	11335	12857	12876	11146	2303557	27497809780	00	0.00	N	5	-1617
78	20231127	12952	13803	14531	12507	5998342	79969636620	00	0.00	N	5	-378
79	20231120	13330	11241	13415	10730	5360594	65529301170	00	0.00	N	2	1428
80	20231113	11902	12602	12611	10881	4472320	51582909840	00	0.00	N	5	-539
81	20231106	12441	11921	13075	11600	2845008	35055961940	00	0.00	N	2	529
82	20231030	11912	12574	12678	11638	2361739	28421944560	00	0.00	N	5	-709
83	20231023	12621	13566	13992	12536	2740833	35971532800	00	0.00	N	5	-945
84	20231016	13566	14049	14871	12517	4328942	60288572770	00	0.00	N	5	-483
85	20231010	14049	12489	14115	12413	3961635	52471238300	00	0.00	N	2	1570
86	20231004	12479	12006	12649	11921	1478919	18146972690	00	0.00	N	2	198
87	20230925	12281	12952	12961	11477	2523640	30287782560	00	0.00	N	5	-652
88	20230918	12933	12734	13046	11836	3584716	44717523130	00	0.00	N	2	199
89	20230911	12734	11345	12971	11023	6847150	83108827810	00	0.00	N	2	1389
90	20230904	11345	11174	11411	10257	4267425	46198036680	00	0.00	N	3	0
91	20230828	11345	10777	12205	10654	7387492	84153980700	00	0.00	N	2	473
92	20230821	10872	8679	11278	8679	9463212	96509273050	00	0.00	N	2	2222
93	20230814	8650	9085	9198	8177	4638751	40335307980	00	0.00	N	5	-426
94	20230807	9076	9312	9718	8679	7286019	66977300020	00	0.00	N	5	-160
95	20230731	9236	9917	11713	8877	34397649	361792801328	00	0.00	N	5	-293
96	20230724	9529	9926	11486	8660	8197479	80895697010	00	0.00	N	5	-379
97	20230717	9908	10371	10673	9681	2735047	27789566220	00	0.00	N	5	-567
98	20230710	10475	10324	11222	10002	3810171	40478163010	00	0.00	N	2	378
99	20230703	10097	9331	10352	9331	5522439	55220119630	00	0.00	N	2	861
100	20230626	9236	8745	9236	8319	3709311	32300369870	00	0.00	N	2	435
101	20230619	8801	8641	9548	8518	6659991	59767125170	00	0.00	N	2	208
102	20230612	8593	7960	8830	7572	9474835	79996052140	00	0.00	N	2	728
103	20230605	7865	7383	8036	7364	7050336	55199164320	00	0.00	N	2	557
104	20230530	7308	6901	7468	6684	3670591	26170152220	00	0.00	N	2	416
105	20230522	6892	7364	7478	6873	2531445	18083406340	00	0.00	N	5	-453
106	20230515	7345	7402	8499	7232	17613664	138876565950	00	0.00	N	2	75
107	20230508	7270	7383	7610	6703	5663014	40805895650	00	0.00	N	2	293
108	20230502	6977	6608	7156	6570	1459867	10155837690	00	0.00	N	2	369
109	20230424	6608	6939	7194	6513	3459358	23844823880	00	0.00	N	5	-397
110	20230417	7005	7090	8092	6939	21702588	163619226210	00	0.00	N	5	-19
111	20230410	7024	6589	7279	6353	10625542	73301675060	00	0.00	N	2	454
112	20230403	6570	5804	7828	5786	45025194	322994647320	00	0.00	N	2	766
113	20230327	5804	5814	6135	5710	5889196	34846789000	00	0.00	N	2	37
114	20230320	5767	5379	6211	5351	11423604	65731418930	00	0.00	N	2	95
115	20230313	5672	4859	6428	4561	53812177	313786473695	00	0.00	N	2	747
116	20230306	4925	4821	5010	4764	1807310	8878507250	00	0.00	N	2	123
117	20230227	4802	4623	4821	4556	751808	3555489740	00	0.00	N	2	151
118	20230220	4651	4590	4840	4575	777656	3655162075	00	0.00	N	2	47
119	20230213	4604	4755	4783	4585	630980	2947410035	00	0.00	N	5	-142
120	20230206	4746	4755	5067	4708	1722371	8334917920	00	0.00	N	5	-9
121	20230130	4755	4812	4868	4727	922526	4399042970	00	0.00	N	5	-57
122	20230125	4812	4878	4897	4722	692188	3339587285	00	0.00	N	5	-38
123	20230116	4850	5095	5124	4764	1449809	7185509960	00	0.00	N	5	-198
124	20230109	5048	4944	5076	4850	929669	4633680020	00	0.00	N	2	132
125	20230102	4916	5020	5086	4717	831135	4062661750	00	0.00	N	5	-104
126	20221226	5020	5218	5284	4916	927302	4774792240	00	0.00	N	5	-132
127	20221219	5152	5199	5398	5114	1566196	8254124650	00	0.00	N	5	-38
128	20221212	5190	4764	5237	4717	1436199	7271783050	00	0.00	N	2	369
129	20221205	4821	5247	5284	4736	1319717	6511563820	00	0.00	N	5	-473
130	20221128	5294	5058	5644	4963	6196089	32894408610	00	0.00	N	2	378
131	20221121	4916	4665	4982	4613	3347198	16237219710	00	0.00	N	2	308
132	20221114	4608	4831	4831	4585	1229932	5770722700	00	0.00	N	5	-138
133	20221107	4746	4372	4821	4348	2108010	9725600335	00	0.00	N	2	383
134	20221031	4363	4188	4793	4107	4022014	18034217495	00	0.00	N	2	213
135	20221024	4150	4197	4306	4122	536578	2248328795	00	0.00	N	3	0
136	20221017	4150	4046	4320	3961	749002	3145836125	00	0.00	N	2	38
137	20221011	4112	4244	4315	3800	1040383	4179994050	00	0.00	N	5	-265
138	20221004	4377	4207	4481	4145	790162	3431716060	00	0.00	N	2	232
139	20220926	4145	4727	4727	4046	2788062	11921247495	00	0.00	N	5	-638
140	20220919	4783	4840	5105	4651	2768927	13516398215	00	0.00	N	5	-67
141	20220913	4850	4954	5133	4764	1151694	5714341440	00	0.00	N	5	-18
142	20220905	4868	5048	5105	4746	1152190	5661601200	00	0.00	N	5	-218
143	20220829	5086	5360	5521	5067	1753379	9263214410	00	0.00	N	5	-473
144	20220822	5559	5341	5663	5209	2227879	12172497170	00	0.00	N	2	161
145	20220816	5398	5663	5700	5247	2147436	11727872490	00	0.00	N	5	-255
146	20220808	5653	6315	6343	5540	5174428	29842051650	00	0.00	N	5	-756
147	20220801	6409	6353	6542	6239	3001351	19194731600	00	0.00	N	2	56
148	20220725	6353	6409	6684	6239	4403209	28522048640	00	0.00	N	2	19
149	20220718	6334	6400	6409	6097	2723336	17032589440	00	0.00	N	5	-38
150	20220711	6372	6589	6599	6003	4763104	30039847230	00	0.00	N	5	-198
151	20220704	6570	6816	7459	6523	27101385	190552130620	00	0.00	N	5	-85
152	20220627	6655	6353	7043	6258	12961031	86269596070	00	0.00	N	2	359
153	20220620	6296	6882	6986	5804	19784530	128045125760	00	0.00	N	5	-340
154	20220613	6636	6239	6636	5587	11161240	68796451860	00	0.00	N	2	179
155	20220607	6457	6617	7062	6287	8995833	60255435620	00	0.00	N	5	-170
156	20220530	6627	5823	6939	5776	27286546	176400573500	00	0.00	N	2	898
157	20220523	5729	5823	5956	5634	3209877	18634883080	00	0.00	N	5	-85
158	20220516	5814	5804	6069	5559	10390559	61280784670	00	0.00	N	5	-57
159	20220509	5871	5682	6211	5114	16925033	97200877640	00	0.00	N	2	189
160	20220502	5682	5247	6022	5247	6435815	36752319020	00	0.00	N	2	360
161	20220425	5322	5379	5407	5124	1665068	8799029090	00	0.00	N	5	-85
162	20220418	5407	5303	5549	5228	2726093	14724382080	00	0.00	N	2	104
163	20220411	5303	5530	5606	5086	4912239	26109745320	00	0.00	N	5	-246
164	20220404	5549	5266	6504	4982	29253944	172041476050	00	0.00	N	2	293
165	20220328	5256	5209	5530	5143	2951395	15828539720	00	0.00	N	2	113
166	20220321	5143	5275	5757	5095	6074724	32829201780	00	0.00	N	5	-132
167	20220314	5275	5058	5625	4802	4191101	21859397870	00	0.00	N	2	189
168	20220307	5086	4698	5105	4519	1660918	8153896965	00	0.00	N	2	374
169	20220228	4712	4585	4859	4509	1207405	5652622390	00	0.00	N	2	288
170	20220221	4424	4424	4467	4178	400593	1734473925	00	0.00	N	5	-33
171	20220214	4457	4448	4467	4159	428449	1846884825	00	0.00	N	2	9
172	20220207	4448	4504	4712	4405	387838	1752072450	00	0.00	N	5	-52
173	20220203	4500	4348	4500	4348	134771	599039600	00	0.00	N	2	189
174	20220124	4311	4736	4736	3947	951477	4198068680	00	0.00	N	5	-425
175	20220117	4736	4963	5058	4679	604265	2922094985	00	0.00	N	5	-218
176	20220110	4954	5001	5105	4812	626952	3116725530	00	0.00	N	5	-85
177	20220103	5330	5150	5380	5130	753526	3995020860	00	0.00	N	2	220
178	20211227	5110	5020	5170	5000	395219	2007701410	00	0.00	N	2	100
179	20211220	5010	5030	5090	4750	474894	2342376175	00	0.00	N	2	15
180	20211213	4995	5050	5050	4885	405811	2010503045	00	0.00	N	5	-35
181	20211206	5030	4885	5080	4785	455187	2252773200	00	0.00	N	2	145
182	20211129	4885	5000	5120	4550	1143630	5524677915	00	0.00	N	5	-335
183	20211122	5220	5180	5900	5050	3817609	21255292570	00	0.00	N	2	60
184	20211115	5160	5240	5340	5000	600609	3093599130	00	0.00	N	5	-50
185	20211108	5210	5500	5610	5020	968287	5151940740	00	0.00	N	5	-290
186	20211101	5500	5730	6000	5370	2414562	13881780300	00	0.00	N	5	-230
187	20211025	5730	5900	6100	5690	1865571	11063018220	00	0.00	N	5	-120
188	20211018	5850	5900	6350	5650	4599816	27603398480	00	0.00	N	2	50
189	20211012	5800	5100	6170	4970	3934592	22694485535	00	0.00	N	2	700
190	20211005	5100	5850	5850	4935	1901527	10030290460	00	0.00	N	5	-750
191	20210927	5850	5650	6110	5570	4290053	25320560510	00	0.00	N	2	270
192	20210923	5580	5500	5860	5490	1174587	6694733970	00	0.00	N	5	-30
193	20210913	5610	5800	5970	5550	2250854	12955594970	00	0.00	N	5	-210
194	20210906	5820	6330	6460	5800	3819210	23642276860	00	0.00	N	5	-520
195	20210830	6340	6140	6900	5890	23782489	154076249860	00	0.00	N	2	140
196	20210823	6200	5040	6800	5000	23644552	149154487960	00	0.00	N	2	1160
197	20210817	5040	5760	5820	4980	2064640	11101785365	00	0.00	N	5	-720
198	20210809	5760	6250	6280	5540	2900987	17127554900	00	0.00	N	5	-530
199	20210802	6290	6530	6770	6170	7559312	48855407580	00	0.00	N	5	-180
200	20210726	6470	6980	7100	6460	6489909	43855097040	00	0.00	N	5	-510
201	20210719	6980	8150	8700	6930	51518192	411854225870	00	0.00	N	5	-450
202	20210712	7430	5230	7430	5230	42918566	297648779620	00	0.00	N	2	2210