KissMeData/224060/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	3525	3265	3555	3235	50652	172005685	00	0.00	N	2	260
3	20250507	3265	3135	3595	3120	89988	302644694	00	0.00	N	2	145
4	20250428	3120	3200	3335	3120	26301	84102865	00	0.00	N	5	-80
5	20250421	3200	3165	3390	3110	53805	174423033	00	0.00	N	2	75
6	20250414	3125	2950	3195	2950	22183	68358745	00	0.00	N	2	175
7	20250407	2950	3125	3150	2810	31333	92931788	00	0.00	N	5	-160
8	20250331	3110	3015	3220	2865	69219	213231605	00	0.00	N	2	95
9	20250324	3015	3125	3155	2990	50864	154595915	00	0.00	N	5	-110
10	20250317	3125	3075	3630	3015	104801	341171392	00	0.00	N	2	110
11	20250310	3015	3175	3210	3005	30806	95000565	00	0.00	N	5	-160
12	20250304	3175	3095	3290	3065	33789	107320800	00	0.00	N	2	80
13	20250224	3095	3300	3350	3050	74299	236868935	00	0.00	N	5	-205
14	20250217	3300	3800	3800	3250	138945	467690650	00	0.00	N	5	-310
15	20250210	3610	4100	4100	3610	51726	193689615	00	0.00	N	5	-210
16	20250203	3820	3940	4245	3815	41209	164219825	00	0.00	N	5	-120
17	20250131	3940	3940	4100	3900	7508	30063370	00	0.00	N	2	5
18	20250120	3935	4120	4230	3805	72390	287132840	00	0.00	N	5	-225
19	20250113	4160	4340	4380	4140	36124	153090825	00	0.00	N	5	-170
20	20250106	4330	4300	4800	4160	81589	363172040	00	0.00	N	2	170
21	20241230	4160	4100	4330	3990	29615	122079185	00	0.00	N	2	65
22	20241223	4095	4275	4275	4080	25462	106218430	00	0.00	N	5	-180
23	20241216	4275	4120	5090	4060	170093	758424970	00	0.00	N	2	155
24	20241209	4120	4070	4280	3885	29926	120440800	00	0.00	N	2	50
25	20241202	4070	4140	4450	3840	34263	143507040	00	0.00	N	5	-130
26	20241125	4200	4040	4480	4040	43065	183695905	00	0.00	N	2	120
27	20241118	4080	4125	4305	3915	65591	266928160	00	0.00	N	5	-45
28	20241111	4125	4790	4810	4120	66238	292009470	00	0.00	N	5	-645
29	20241104	4770	4555	4980	4555	69562	330645920	00	0.00	N	2	215
30	20241028	4555	4960	4960	4500	22079	102998310	00	0.00	N	5	-90
31	20241021	4645	4590	4950	4310	32158	148467895	00	0.00	N	2	50
32	20241014	4595	4725	5190	4595	67821	321727855	00	0.00	N	5	-310
33	20241007	4905	5220	5400	4895	13146	66689050	00	0.00	N	5	-245
34	20240930	5150	5340	5490	5110	17206	90599090	00	0.00	N	5	-190
35	20240923	5340	4925	5540	4880	86478	448813585	00	0.00	N	2	415
36	20240919	4925	4455	5650	4455	251682	1303182520	00	0.00	N	2	470
37	20240909	4455	5030	5450	3900	325099	1474658465	00	0.00	N	5	-575
38	20240902	5030	5120	5500	4850	133110	693502830	00	0.00	N	5	-50
39	20240826	5080	5400	5400	5010	22016	112640580	00	0.00	N	5	-150
40	20240819	5230	5640	5640	5200	31718	172749080	00	0.00	N	5	-410
41	20240812	5640	4960	6000	4960	178043	992734110	00	0.00	N	2	680
42	20240805	4960	5180	5200	4805	39000	193294515	00	0.00	N	5	-220
43	20240729	5180	5400	5400	5120	19343	100792810	00	0.00	N	5	-40
44	20240722	5220	5350	5480	5120	32609	170089100	00	0.00	N	5	-50
45	20240715	5270	5470	5680	5240	82685	447601880	00	0.00	N	5	-240
46	20240708	5510	5560	5600	5400	29625	161924800	00	0.00	N	2	80
47	20240701	5430	5600	6350	5350	127574	734236790	00	0.00	N	2	30
48	20240624	5400	5380	5670	5360	22116	120497130	00	0.00	N	5	-60
49	20240617	5460	5890	6190	5360	93071	525763570	00	0.00	N	5	-430
50	20240610	5890	5480	6420	5290	193547	1136392690	00	0.00	N	2	490
51	20240603	5400	5570	6050	5400	54415	303930100	00	0.00	N	5	-170
52	20240527	5570	5410	5750	5370	68619	379885920	00	0.00	N	2	160
53	20240520	5410	5580	5680	5410	39567	219409890	00	0.00	N	5	-170
54	20240513	5580	5660	5740	5580	13687	77113630	00	0.00	N	5	-60
55	20240507	5640	5750	5750	5600	24494	138955910	00	0.00	N	5	-110
56	20240429	5750	5650	5900	5520	52825	298758070	00	0.00	N	2	100
57	20240422	5650	5580	6360	5300	315117	1861196770	00	0.00	N	2	70
58	20240415	5580	5520	5680	5400	26575	147334310	00	0.00	N	2	60
59	20240408	5520	5600	5790	5420	36519	202535190	00	0.00	N	5	-20
60	20240401	5540	5730	5990	5400	55610	318729540	00	0.00	N	5	-190
61	20240325	5730	5980	6040	5710	101642	602294980	00	0.00	N	5	-110
62	20240318	5840	5600	7110	5300	1272996	8092741870	00	0.00	N	2	370
63	20240311	5470	5680	5840	5290	65365	354086810	00	0.00	N	5	-40
64	20240304	5510	5710	6080	5320	68620	388033800	00	0.00	N	5	-250
65	20240226	5760	6060	6100	5650	40587	239246030	00	0.00	N	5	-300
66	20240219	6060	6210	6500	6010	22790	142143870	00	0.00	N	5	-370
67	20240213	6430	6310	6610	6310	44199	286079690	00	0.00	N	2	50
68	20240205	6380	6300	6740	5800	62041	378860050	00	0.00	N	2	80
69	20240129	6300	6950	7050	6190	76846	506161860	00	0.00	N	5	-650
70	20240122	6950	6630	7070	6550	56066	383462900	00	0.00	N	2	320
71	20240115	6630	6960	7050	6530	37000	251822550	00	0.00	N	5	-330
72	20240108	6960	6810	7020	6650	64549	442641520	00	0.00	N	2	160
73	20240102	6800	6260	6890	6260	64457	425227660	00	0.00	N	2	550
74	20231226	6250	6480	7000	5980	150185	937975930	00	0.00	N	5	-230
75	20231218	6480	6880	7310	6480	173641	1200045710	00	0.00	N	5	-520
76	20231211	7000	5680	8080	5640	1949825	13611036540	00	0.00	N	2	1400
77	20231204	5600	5600	5760	5380	65052	359839860	00	0.00	N	3	0
78	20231127	5600	6220	6220	5510	73311	423302390	00	0.00	N	5	-580
79	20231120	6180	7240	7250	6110	151719	1014235080	00	0.00	N	5	-790
80	20231113	6970	5390	7200	5170	662343	4249903990	00	0.00	N	2	1560
81	20231106	5410	5900	6090	5160	104043	580687140	00	0.00	N	5	-380
82	20231030	5790	6420	6460	5530	160227	928712950	00	0.00	N	5	-570
83	20231023	6360	7750	7980	6200	184565	1315399060	00	0.00	N	5	-1150
84	20231016	7510	7500	8400	6620	335692	2485037730	00	0.00	N	5	-180
85	20231010	7690	7770	9280	7200	686172	5668483940	00	0.00	N	5	-80
86	20231004	7770	7680	7900	7250	44328	334766360	00	0.00	N	2	90
87	20230925	7680	7850	8400	7180	91356	727176590	00	0.00	N	5	-230
88	20230918	7910	11900	12510	7500	931569	8311901380	00	0.00	N	5	-3090
89	20230911	11000	11030	12080	9500	876153	9558282800	00	0.00	N	2	400
90	20230904	10600	6350	11000	6350	1418347	12404921780	00	0.00	N	2	4190
91	20230828	6410	6240	6680	6160	77458	493502680	00	0.00	N	2	140
92	20230821	6270	6640	6690	6040	85662	538301120	00	0.00	N	5	-390
93	20230814	6660	6900	6900	5800	133569	848855370	00	0.00	N	5	-40
94	20230807	6700	6300	6730	6100	163820	1055518150	00	0.00	N	2	350
95	20230731	6350	5640	6870	5580	586779	3693069810	00	0.00	N	2	790
96	20230724	5560	6320	7480	5210	1613651	10633734940	00	0.00	N	5	-510
97	20230717	6070	5600	8300	5180	2969362	20796647340	00	0.00	N	2	560
98	20230710	5510	5460	5990	5130	119394	662440160	00	0.00	N	5	-10
99	20230703	5520	5620	5850	5390	63225	355797560	00	0.00	N	5	-80
100	20230626	5600	5760	5900	5510	47029	266467470	00	0.00	N	5	-200
101	20230619	5800	5690	5890	5580	47161	269285420	00	0.00	N	2	130
102	20230612	5670	5940	5940	5480	63662	363748350	00	0.00	N	5	-270
103	20230605	5940	5910	6210	5870	61957	369488450	00	0.00	N	2	30
104	20230530	5910	5810	7200	5700	572146	3666433420	00	0.00	N	2	100
105	20230522	5810	5970	7000	5750	200780	1237423570	00	0.00	N	5	-160
106	20230515	5970	5670	6200	5560	70932	418195960	00	0.00	N	2	230
107	20230508	5740	5920	6190	5500	71843	417571150	00	0.00	N	5	-240
108	20230502	5980	5990	6200	5900	33062	199139220	00	0.00	N	5	-10
109	20230424	5990	6640	7000	5900	106601	669803610	00	0.00	N	5	-660
110	20230417	6650	6870	7300	6550	112033	765626140	00	0.00	N	5	-220
111	20230410	6870	6820	6920	6450	75715	507898630	00	0.00	N	2	50
112	20230403	6820	6750	7180	6410	118930	807196010	00	0.00	N	2	70
113	20230327	6750	6490	7050	6300	117398	784993240	00	0.00	N	2	260
114	20230320	6490	7040	7490	6210	273892	1876225910	00	0.00	N	5	-420
115	20230313	6910	6410	8000	5950	847740	6103336860	00	0.00	N	2	490
116	20230306	6420	6930	7300	6380	122441	841620480	00	0.00	N	5	-470
117	20230227	6890	6840	7000	6570	72006	489124560	00	0.00	N	2	30
118	20230220	6860	7240	7450	6590	163088	1141790980	00	0.00	N	5	-370
119	20230213	7230	7360	7410	6900	90459	649197930	00	0.00	N	5	-130
120	20230206	7360	7780	7800	7000	215655	1621475410	00	0.00	N	5	-410
121	20230130	7770	8760	8760	7580	334649	2603615580	00	0.00	N	5	-990
122	20230125	8760	8370	9490	7970	1409549	12384622420	00	0.00	N	2	390
123	20230116	8370	9280	9530	7850	2116506	18661347760	00	0.00	N	5	-820
124	20230109	9190	8160	9870	7580	3225801	29400662340	00	0.00	N	2	1040
125	20230102	8150	9280	10150	8090	1329214	12025991870	00	0.00	N	5	-1320
126	20221226	9470	9740	11850	8600	5751600	59056937660	00	0.00	N	2	950
127	20221219	8520	7450	8520	6510	1056428	8396661040	00	0.00	N	2	790
128	20221212	7730	8000	8130	7640	84702	666810150	00	0.00	N	5	-170
129	20221205	7900	8210	8480	7830	89608	726907260	00	0.00	N	5	-370
130	20221128	8270	8500	8570	7920	152447	1244727420	00	0.00	N	5	-230
131	20221121	8500	9200	9210	8400	203637	1767879150	00	0.00	N	5	-660
132	20221114	9160	11200	11500	9020	930955	9191107160	00	0.00	N	5	-2640
133	20221107	11800	13549	14750	11800	745193	9734023150	00	0.00	N	5	-1749
134	20221031	13549	13549	13549	13549	0	0	00	0.00	N	3	0
135	20221024	13549	13549	13549	13549	0	0	00	0.00	N	3	0
136	20221017	13549	13549	13549	13549	0	0	00	0.00	N	3	0
137	20221011	13549	14500	23320	12997	8278864	156145860236	00	0.00	N	5	-266
138	20221004	13815	8377	13815	8068	819277	8428610445	00	0.00	N	2	4974
139	20220926	8841	8664	9438	8620	118865	1052567549	00	0.00	N	2	177
140	20220919	8664	10565	10720	8620	643758	6272937965	00	0.00	N	5	-1901
141	20220913	10565	15185	15185	10565	290705	3378307255	00	0.00	N	5	-4178
142	20220905	14743	16401	16467	14699	38556	589232110	00	0.00	N	5	-1658
143	20220829	16401	17351	17351	16357	52972	894659177	00	0.00	N	5	-1105
144	20220822	17506	17639	17727	17396	46539	815274777	00	0.00	N	5	-89
145	20220816	17595	18280	18280	17550	51312	915682552	00	0.00	N	5	-663
146	20220808	18258	19341	20225	18191	91015	1713920689	00	0.00	N	5	-1083
147	20220801	19341	19341	19341	19341	0	0	00	0.00	N	3	0
148	20220725	19341	19341	19341	19341	0	0	00	0.00	N	3	0
149	20220718	19341	18678	19451	18567	74697	1415907160	00	0.00	N	2	774
150	20220711	18567	19120	19341	18346	52287	984319848	00	0.00	N	5	-553
151	20220704	19120	19120	19672	18567	72414	1380168347	00	0.00	N	3	0
152	20220627	19120	19341	23209	18788	436535	9184572071	00	0.00	N	2	1105
153	20220620	18015	19451	19672	17351	81239	1510411865	00	0.00	N	5	-1436
154	20220613	19451	20557	20778	19009	74609	1475703722	00	0.00	N	5	-1437
155	20220607	20888	21441	22214	20557	91791	1957584735	00	0.00	N	5	-553
156	20220530	21441	20888	21772	20888	59488	1259901069	00	0.00	N	2	553
157	20220523	20888	21330	22325	20778	169818	3623958299	00	0.00	N	5	-332
158	20220516	21220	20115	23762	19893	649751	14519475011	00	0.00	N	2	1216
159	20220509	20004	20667	20999	19562	50032	1017507772	00	0.00	N	5	-663
160	20220502	20667	20446	21109	20446	38128	793107413	00	0.00	N	5	-332
161	20220425	20999	21662	21662	20557	71800	1518730239	00	0.00	N	5	-994
162	20220418	21993	21441	23430	21109	130045	2883446289	00	0.00	N	2	552
163	20220411	21441	21993	21993	20778	61431	1315917909	00	0.00	N	5	-442
164	20220404	21883	23320	23320	21662	105755	2377655073	00	0.00	N	5	-774
165	20220328	22657	21441	23320	21220	223199	4973064361	00	0.00	N	2	1216
166	20220321	21441	21772	22214	20778	183173	3924428917	00	0.00	N	5	-331
167	20220314	21772	20225	25420	19341	676268	15221003636	00	0.00	N	2	1657
168	20220307	20115	20446	20667	19451	74796	1494770732	00	0.00	N	5	-331
169	20220228	20446	20667	21109	20225	58210	1198731673	00	0.00	N	5	-221
170	20220221	20667	21330	21330	20004	70904	1474620197	00	0.00	N	5	-663
171	20220214	21330	21662	21772	20888	64626	1374508565	00	0.00	N	5	-663
172	20220207	21993	22657	23099	21883	83527	1863920971	00	0.00	N	5	-332
173	20220203	22325	21441	22657	21441	35632	785556027	00	0.00	N	2	995
174	20220124	21330	23209	23872	20446	166137	3662198031	00	0.00	N	5	-1879
175	20220117	23209	22657	27962	21993	1517304	38607712488	00	0.00	N	2	552
176	20220110	22657	23762	23762	22546	74931	1731839135	00	0.00	N	5	-1105
177	20220103	23762	23541	24867	23209	109683	2618169949	00	0.00	N	2	442
178	20211227	23320	23209	23541	22988	57380	1334242441	00	0.00	N	2	111
179	20211220	23209	23762	23983	23099	85856	2011352512	00	0.00	N	5	-774
180	20211213	23983	23651	25530	23541	128620	3125915958	00	0.00	N	2	332
181	20211206	23651	23872	24867	22988	105652	2511991366	00	0.00	N	3	0
182	20211129	23651	22657	25309	21993	184922	4353722117	00	0.00	N	2	110
183	20211122	23541	25530	25641	23320	96103	2360345543	00	0.00	N	5	-1989
184	20211115	25530	25751	26304	24756	95271	2434976504	00	0.00	N	2	110
185	20211108	25420	25862	26304	24977	93814	2399507181	00	0.00	N	5	-773
186	20211101	26193	27298	27409	25972	95730	2556737897	00	0.00	N	5	-1105
187	20211025	27298	27298	28183	26525	94502	2593792954	00	0.00	N	5	-111
188	20211018	27409	27851	29288	27077	191952	5375343085	00	0.00	N	2	221
189	20211012	27188	26525	28183	25862	126378	3377608453	00	0.00	N	2	553
190	20211005	26635	27630	30172	25972	165685	4510033854	00	0.00	N	5	-995
191	20210927	27630	29288	29840	26967	178426	5049995072	00	0.00	N	5	-2431
192	20210923	30061	30614	30835	29619	87199	2631632901	00	0.00	N	5	-885
193	20210913	30946	31719	32161	30393	213763	6667201718	00	0.00	N	5	-773
194	20210906	31719	31830	33488	30393	523360	16722692113	00	0.00	N	5	-995
195	20210830	32714	32051	35367	31277	737069	24719757928	00	0.00	N	2	774
196	20210823	31940	27962	36140	26635	1610255	52793495489	00	0.00	N	2	4089
197	20210817	27851	31167	32161	27409	273486	8124276502	00	0.00	N	5	-3205
198	20210809	31056	33709	33819	29840	314280	10139363047	00	0.00	N	5	-2874
199	20210802	33930	33709	35035	33156	293818	9984315519	00	0.00	N	2	221
200	20210726	33709	36251	38019	33267	427732	15105777051	00	0.00	N	5	-2542
201	20210719	36251	40119	40561	36251	575165	21893746033	00	0.00	N	5	-3868
202	20210712	40119	39898	43656	39456	3552761	147623565079	00	0.00	N	2	2984