KissMeData/119610/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	17140	18000	18500	15150	2614892	43164916835	00	0.00	N	5	-860
3	20250507	18000	18000	18000	18000	0	0	00	0.00	N	3	0
4	20250428	18000	18000	18000	18000	0	0	00	0.00	N	3	0
5	20250421	18000	18000	18000	18000	0	0	00	0.00	N	3	0
6	20250414	18000	18000	18000	18000	0	0	00	0.00	N	3	0
7	20250407	18000	18000	18000	18000	0	0	00	0.00	N	3	0
8	20250331	18000	18000	18000	18000	0	0	00	0.00	N	3	0
9	20250324	18000	18000	18000	18000	0	0	00	0.00	N	3	0
10	20250317	18000	18000	18000	18000	0	0	00	0.00	N	3	0
11	20250310	18000	18000	18000	18000	0	0	00	0.00	N	3	0
12	20250304	18000	18000	18000	18000	0	0	00	0.00	N	3	0
13	20250224	18000	18000	18000	18000	0	0	00	0.00	N	3	0
14	20250217	18000	18000	18000	18000	0	0	00	0.00	N	3	0
15	20250210	18000	18000	18000	18000	0	0	00	0.00	N	3	0
16	20250203	18000	18000	18000	18000	0	0	00	0.00	N	3	0
17	20250131	18000	18000	18000	18000	0	0	00	0.00	N	3	0
18	20250120	18000	18000	18000	18000	0	0	00	0.00	N	3	0
19	20250113	18000	18000	18000	18000	0	0	00	0.00	N	3	0
20	20250106	18000	18000	18000	18000	0	0	00	0.00	N	3	0
21	20241230	18000	18000	18000	18000	0	0	00	0.00	N	3	0
22	20241223	18000	18000	18000	18000	0	0	00	0.00	N	3	0
23	20241216	18000	18000	18000	18000	0	0	00	0.00	N	3	0
24	20241209	18000	18000	18000	18000	0	0	00	0.00	N	3	0
25	20241202	18000	18000	18000	18000	0	0	00	0.00	N	3	0
26	20241125	18000	18000	18000	18000	0	0	00	0.00	N	3	0
27	20241118	18000	18000	18000	18000	0	0	00	0.00	N	3	0
28	20241111	18000	18000	18000	18000	0	0	00	0.00	N	3	0
29	20241104	18000	18000	18000	18000	0	0	00	0.00	N	3	0
30	20241028	18000	18000	18000	18000	0	0	00	0.00	N	3	0
31	20241021	18000	18000	18000	18000	0	0	00	0.00	N	3	0
32	20241014	18000	18000	18000	18000	0	0	00	0.00	N	3	0
33	20241007	18000	18000	18000	18000	0	0	00	0.00	N	3	0
34	20240930	18000	18000	18000	18000	0	0	00	0.00	N	3	0
35	20240923	18000	18000	18000	18000	0	0	00	0.00	N	3	0
36	20240919	18000	18000	18000	18000	0	0	00	0.00	N	3	0
37	20240909	18000	18000	18000	18000	0	0	00	0.00	N	3	0
38	20240902	18000	18000	18000	18000	0	0	00	0.00	N	3	0
39	20240826	18000	18000	18000	18000	0	0	00	0.00	N	3	0
40	20240819	18000	18000	18000	18000	0	0	00	0.00	N	3	0
41	20240812	18000	18000	18000	18000	0	0	00	0.00	N	3	0
42	20240805	18000	18000	18000	18000	0	0	00	0.00	N	3	0
43	20240729	18000	18000	18000	18000	0	0	00	0.00	N	3	0
44	20240722	18000	18000	18000	18000	0	0	00	0.00	N	3	0
45	20240715	18000	18000	18000	18000	0	0	00	0.00	N	3	0
46	20240708	18000	18000	18000	18000	0	0	00	0.00	N	3	0
47	20240701	18000	18000	18000	18000	0	0	00	0.00	N	3	0
48	20240624	18000	18000	18000	18000	0	0	00	0.00	N	3	0
49	20240617	18000	18000	18000	18000	0	0	00	0.00	N	3	0
50	20240610	18000	18000	18000	18000	0	0	00	0.00	N	3	0
51	20240603	18000	18000	18000	18000	0	0	00	0.00	N	3	0
52	20240527	18000	18000	18000	18000	0	0	00	0.00	N	3	0
53	20240520	18000	18000	18000	18000	0	0	00	0.00	N	3	0
54	20240513	18000	18000	18000	18000	0	0	00	0.00	N	3	0
55	20240507	18000	18000	18000	18000	0	0	00	0.00	N	3	0
56	20240429	18000	18000	18000	18000	0	0	00	0.00	N	3	0
57	20240422	18000	18000	18000	18000	0	0	00	0.00	N	3	0
58	20240415	18000	18000	18000	18000	0	0	00	0.00	N	3	0
59	20240408	18000	18000	18000	18000	0	0	00	0.00	N	3	0
60	20240401	18000	21542	21542	16843	2506553	47473750050	00	0.00	N	5	-3433
61	20240325	21433	22156	22626	20421	1269295	27192776250	00	0.00	N	5	-759
62	20240318	22192	23277	24975	19951	1901714	43693477150	00	0.00	N	5	-1085
63	20240311	23277	20530	24397	20277	1369805	31190855250	00	0.00	N	2	2784
64	20240304	20493	20891	21939	20240	629415	13212216200	00	0.00	N	5	-181
65	20240226	20674	22048	22048	20457	389166	8149668300	00	0.00	N	5	-1157
66	20240219	21831	23566	23710	21831	867188	19758885100	00	0.00	N	5	-1843
67	20240213	23674	23060	24325	22228	1249370	29231749550	00	0.00	N	2	578
68	20240205	23096	21036	23349	20819	965941	21173128600	00	0.00	N	2	2096
69	20240129	21000	21036	21831	19337	1093635	22815756350	00	0.00	N	2	326
70	20240122	20674	20313	20927	19771	337880	6722162300	00	0.00	N	2	578
71	20240115	20096	20963	21253	19771	321580	6568202150	00	0.00	N	5	-1048
72	20240108	21144	21325	21831	20963	285999	6119673050	00	0.00	N	5	-145
73	20240102	21289	22771	23385	21289	420796	9294361850	00	0.00	N	5	-1554
74	20231226	22843	22771	23313	22554	141301	3233230350	00	0.00	N	5	-72
75	20231218	22915	23566	24108	22409	469455	10876905250	00	0.00	N	5	-651
76	20231211	23566	24216	25228	23349	1234388	29951759750	00	0.00	N	2	362
77	20231204	23204	21072	24180	20674	1181334	26996252600	00	0.00	N	2	2313
78	20231127	20891	21939	21939	20638	404285	8503156000	00	0.00	N	5	-1048
79	20231120	21939	21180	24759	20855	2280164	51120922600	00	0.00	N	2	650
80	20231113	21289	22373	22771	20132	872556	18811045750	00	0.00	N	5	-1192
81	20231106	22481	23060	24000	22012	265896	6073843300	00	0.00	N	5	-73
82	20231030	22554	22048	22807	21506	308864	6814197250	00	0.00	N	2	362
83	20231023	22192	21867	23313	21036	315488	7008943100	00	0.00	N	2	325
84	20231016	21867	24180	24578	20963	433324	9791854300	00	0.00	N	5	-2711
85	20231010	24578	25012	25084	23891	173842	4239269650	00	0.00	N	5	-36
86	20231004	24614	26204	26204	24361	159583	3996269450	00	0.00	N	5	-1699
87	20230925	26313	26168	26638	25084	94909	2459671950	00	0.00	N	2	73
88	20230918	26240	25734	27397	25481	419677	11147813350	00	0.00	N	2	325
89	20230911	25915	25228	26132	24144	431298	10872105900	00	0.00	N	2	831
90	20230904	25084	25481	25662	24216	205739	5125943100	00	0.00	N	5	-397
91	20230828	25481	25301	26674	25084	282237	7303289050	00	0.00	N	2	216
92	20230821	25265	25518	27072	25120	373865	9695001550	00	0.00	N	5	-253
93	20230814	25518	24939	26024	23638	288015	7204334550	00	0.00	N	2	723
94	20230807	24795	24072	25012	23566	240076	5835196600	00	0.00	N	2	723
95	20230731	24072	25481	25481	23493	316490	7675783200	00	0.00	N	5	-1409
96	20230724	25481	25048	25987	24036	484818	12071612400	00	0.00	N	2	180
97	20230717	25301	23855	25807	23421	647011	16013480400	00	0.00	N	2	1193
98	20230710	24108	24469	24831	22698	537842	12898235450	00	0.00	N	5	-470
99	20230703	24578	27253	27397	24469	1047613	26597669250	00	0.00	N	5	-2096
100	20230626	26674	25987	26927	24831	630477	16405877400	00	0.00	N	2	542
101	20230619	26132	25807	27072	25337	599601	15837215150	00	0.00	N	2	434
102	20230612	35550	35550	37200	34600	300082	10740928400	00	0.00	N	2	400
103	20230605	35150	34850	35350	34050	177575	6208123150	00	0.00	N	2	400
104	20230530	34750	35500	35600	33850	227961	7931505375	00	0.00	N	5	-600
105	20230522	35350	37500	37500	35100	223791	8066902200	00	0.00	N	5	-1850
106	20230515	37200	37000	38850	34600	375059	13745521950	00	0.00	N	2	50
107	20230508	37150	36200	37500	35550	330022	12162908250	00	0.00	N	2	950
108	20230502	36200	35850	37100	34950	203683	7334960850	00	0.00	N	2	600
109	20230424	35600	36200	36200	33950	321145	11251327500	00	0.00	N	5	-400
110	20230417	36000	34300	37600	33100	603043	21379809200	00	0.00	N	2	1950
111	20230410	34050	32850	36850	32200	564533	19471679450	00	0.00	N	2	850
112	20230403	33200	29850	34100	29750	784550	25699198150	00	0.00	N	2	3250
113	20230327	29950	29100	30550	28650	120414	3561211100	00	0.00	N	2	850
114	20230320	29100	29800	29950	28500	222226	6485602450	00	0.00	N	5	-900
115	20230313	30000	30200	30800	28450	306484	9109510650	00	0.00	N	5	-750
116	20230306	30750	31400	31800	30050	283115	8783796700	00	0.00	N	5	-600
117	20230227	31350	28950	32000	28950	293549	9065768700	00	0.00	N	2	2050
118	20230220	29300	29150	30350	28450	290552	8579587850	00	0.00	N	2	150
119	20230213	29150	29700	30100	28400	278856	8130985650	00	0.00	N	5	-350
120	20230206	29500	29300	31200	29250	207990	6294675250	00	0.00	N	5	-150
121	20230130	29650	29950	30600	28750	256866	7624216250	00	0.00	N	5	-250
122	20230125	29900	31850	31850	29650	177099	5406060700	00	0.00	N	5	-1950
123	20230116	31850	29050	32200	28850	616895	19067268250	00	0.00	N	2	2800
124	20230109	29050	28700	29750	28300	183451	5317919500	00	0.00	N	2	850
125	20230102	28200	28050	29800	27750	262464	7546747050	00	0.00	N	3	0
126	20221226	28200	28650	28850	27050	179091	5057491700	00	0.00	N	5	-500
127	20221219	28700	27350	29350	27050	257468	7306802450	00	0.00	N	2	1300
128	20221212	27400	26900	27650	26600	159372	4318820900	00	0.00	N	2	650
129	20221205	26750	26750	26900	26000	114300	3030771900	00	0.00	N	2	150
130	20221128	26600	27000	27400	26300	101595	2709142000	00	0.00	N	5	-400
131	20221121	27000	26500	27050	25950	158879	4215527750	00	0.00	N	2	600
132	20221114	26400	26100	26750	25550	141482	3710617400	00	0.00	N	2	450
133	20221107	25950	24700	26150	24400	131856	3340810050	00	0.00	N	2	1450
134	20221031	24500	25200	25450	24250	169598	4173548600	00	0.00	N	5	-550
135	20221024	25050	25050	25450	24200	174275	4298708200	00	0.00	N	2	100
136	20221017	24950	25700	26350	24500	172781	4394220200	00	0.00	N	5	-800
137	20221011	25750	26150	26550	24750	125354	3202176100	00	0.00	N	5	-850
138	20221004	26600	24850	26900	24550	93156	2394670300	00	0.00	N	2	2600
139	20220926	24000	25650	26050	23700	147315	3662361500	00	0.00	N	5	-1950
140	20220919	25950	27000	27300	25900	88825	2349003600	00	0.00	N	5	-1150
141	20220913	27100	28550	28600	27050	124945	3472020050	00	0.00	N	5	-700
142	20220905	27800	28000	28300	26750	116598	3195573650	00	0.00	N	5	-350
143	20220829	28150	27500	28750	27400	180163	5081785800	00	0.00	N	5	-400
144	20220822	28550	29250	29250	27350	210912	5939295750	00	0.00	N	5	-800
145	20220816	29350	30000	30700	28750	147747	4388562000	00	0.00	N	5	-1050
146	20220808	30400	28750	30500	27900	432026	12610381750	00	0.00	N	2	2050
147	20220801	28350	27700	28650	26700	256584	7048649700	00	0.00	N	2	650
148	20220725	27700	28550	29300	27250	212609	6017818550	00	0.00	N	5	-750
149	20220718	28450	28000	29800	27550	236136	6792670400	00	0.00	N	2	700
150	20220711	27750	26800	28950	26800	306254	8584455000	00	0.00	N	2	1000
151	20220704	26750	26850	27650	25450	235579	6289232700	00	0.00	N	2	150
152	20220627	26600	27850	28350	26150	237143	6484000200	00	0.00	N	5	-800
153	20220620	27400	29350	29350	26500	239711	6636820050	00	0.00	N	5	-1350
154	20220613	28750	30000	30000	27700	152686	4386669500	00	0.00	N	5	-1550
155	20220607	30300	31050	31400	29350	98897	3004271700	00	0.00	N	5	-750
156	20220530	31050	30600	31200	30050	93294	2848250000	00	0.00	N	2	750
157	20220523	30300	30400	30850	29100	165987	4975897700	00	0.00	N	5	-100
158	20220516	30400	31400	31500	30000	154218	4723669400	00	0.00	N	5	-750
159	20220509	31150	31600	32100	29250	346287	10614740450	00	0.00	N	5	-500
160	20220502	31650	31950	33000	30800	218691	6957277700	00	0.00	N	5	-900
161	20220425	32550	32800	33450	30700	246521	8002588300	00	0.00	N	5	-750
162	20220418	33300	33900	35200	32900	482526	16351361300	00	0.00	N	5	-600
163	20220411	33900	31700	34550	31250	952068	31513797600	00	0.00	N	2	2550
164	20220404	31350	30400	32500	30000	651458	20432793200	00	0.00	N	2	1150
165	20220328	30200	30650	30650	29450	245377	7343987350	00	0.00	N	5	-300
166	20220321	30500	30200	31300	29300	351224	10672467950	00	0.00	N	2	600
167	20220314	29900	29050	30100	28400	324951	9542352800	00	0.00	N	2	800
168	20220307	29100	29200	29250	27500	300913	8522444000	00	0.00	N	5	-400
169	20220228	29500	29900	30500	29100	302241	8938744400	00	0.00	N	5	-350
170	20220221	29850	30700	31950	29200	344456	10463588100	00	0.00	N	5	-1300
171	20220214	31150	27550	32550	27550	1136091	34667156700	00	0.00	N	2	3250
172	20220207	27900	27950	28800	27500	213688	6022292800	00	0.00	N	2	50
173	20220203	27850	27250	27850	26500	78557	2132001550	00	0.00	N	2	950
174	20220124	26900	28500	28500	26150	214099	5805910850	00	0.00	N	5	-1600
175	20220117	28500	26950	28600	26500	246748	6822647150	00	0.00	N	2	1600
176	20220110	26900	28300	28600	26350	316136	8579034000	00	0.00	N	5	-1150
177	20220103	28050	27800	29900	27350	427143	12159830150	00	0.00	N	2	650
178	20211227	27400	27147	27736	26852	122241	3333273450	00	0.00	N	2	597
179	20211220	26803	26705	27000	26067	125971	3343917700	00	0.00	N	5	-295
180	20211213	27098	26754	27490	26558	115381	3118633400	00	0.00	N	2	344
181	20211206	26754	26214	27540	25920	151046	4068329050	00	0.00	N	2	245
182	20211129	26509	25134	26607	24250	220020	5566821050	00	0.00	N	2	639
183	20211122	25870	27196	27392	25527	286139	7521239400	00	0.00	N	5	-1522
184	20211115	27392	28030	28325	26509	348304	9537053050	00	0.00	N	5	-393
185	20211108	27785	29307	29307	26705	411467	11410206900	00	0.00	N	5	-1424
186	20211101	29209	28963	30927	28276	521764	15443306500	00	0.00	N	2	246
187	20211025	28963	30976	31270	28669	373485	11215913800	00	0.00	N	5	-2357
188	20211018	31320	29061	32890	28472	817319	25430948250	00	0.00	N	2	2308
189	20211012	29012	28030	29454	27392	253367	7236491000	00	0.00	N	2	1080
190	20211005	27932	27392	28669	26705	229792	6382159550	00	0.00	N	2	442
191	20210927	27490	27490	27834	26607	206505	5657942150	00	0.00	N	3	0
192	20210923	27490	28030	28030	27392	89405	2465311600	00	0.00	N	5	-737
193	20210913	28227	27638	28914	27196	382444	10697371200	00	0.00	N	2	246
194	20210906	27981	29405	29454	27441	381337	10746624700	00	0.00	N	5	-1375
195	20210830	29356	27294	29896	27245	649995	18574907050	00	0.00	N	2	2406
196	20210823	26950	26263	27294	26018	315491	8409542050	00	0.00	N	2	1129
197	20210817	25821	26705	28227	25674	707388	19129941350	00	0.00	N	5	-884
198	20210809	26705	27932	28178	26558	680953	18548945500	00	0.00	N	5	-1031
199	20210802	27736	29258	29749	27638	707342	20187517850	00	0.00	N	5	-1669
200	20210726	29405	27785	29896	26852	1041372	29812410300	00	0.00	N	2	2111
201	20210719	27294	27147	27785	25674	462570	12343646350	00	0.00	N	2	294
202	20210712	27000	25625	27343	24840	526794	13981743350	00	0.00	N	2	1719