KissMeData/256840/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	4460	4270	4600	4225	1532596	6742946981	00	0.00	N	2	215
3	20250507	4245	4135	4395	4025	628225	2667535927	00	0.00	N	2	105
4	20250428	4140	4225	4310	4135	709707	2987734934	00	0.00	N	5	-80
5	20250421	4220	4115	4345	4075	990663	4154669640	00	0.00	N	2	160
6	20250414	4060	3940	4180	3930	668169	2707700645	00	0.00	N	2	140
7	20250407	3920	3780	3920	3475	978219	3599942224	00	0.00	N	2	40
8	20250331	3880	3960	4025	3760	793292	3098760265	00	0.00	N	5	-160
9	20250324	4040	3915	4120	3860	1064359	4256939171	00	0.00	N	2	125
10	20250317	3915	4065	4085	3855	1115643	4440845179	00	0.00	N	5	-135
11	20250310	4050	3990	4115	3900	909962	3661246134	00	0.00	N	2	55
12	20250304	3995	4215	4280	3975	1339485	5504728188	00	0.00	N	5	-290
13	20250224	4285	4340	4520	4260	2216231	9733989140	00	0.00	N	5	-55
14	20250217	4340	4280	4440	4270	1550747	6762962925	00	0.00	N	2	60
15	20250210	4280	4430	4535	4260	1843560	8049621290	00	0.00	N	5	-140
16	20250203	4420	4390	4555	4190	1672061	7293475150	00	0.00	N	5	-40
17	20250131	4460	4570	4615	4460	387482	1749265370	00	0.00	N	5	-90
18	20250120	4550	4410	4940	4340	7978513	37260392630	00	0.00	N	2	130
19	20250113	4420	4565	4635	4405	1549307	6960462850	00	0.00	N	5	-145
20	20250106	4565	4380	4940	4360	8097405	37137484010	00	0.00	N	2	115
21	20241230	4450	4010	5000	3985	9047944	41352874765	00	0.00	N	2	445
22	20241223	4005	4020	4270	4005	1236656	5106353290	00	0.00	N	5	-10
23	20241216	4015	4200	4470	3970	2933327	12371717770	00	0.00	N	5	-115
24	20241209	4130	3760	4150	3575	2351850	9106614375	00	0.00	N	2	275
25	20241202	3855	4025	4175	3720	2682646	10686796990	00	0.00	N	5	-165
26	20241125	4020	4150	4265	4005	1965618	8174976700	00	0.00	N	5	-125
27	20241118	4145	4145	4570	4095	5966224	25611071920	00	0.00	N	5	-35
28	20241111	4180	4670	4670	4020	2618453	11274826245	00	0.00	N	5	-470
29	20241104	4650	4730	5130	4450	3485639	16567073330	00	0.00	N	5	-80
30	20241028	4730	4895	5080	4680	2519471	12304222145	00	0.00	N	5	-155
31	20241021	4885	5630	5670	4885	6912120	35430719795	00	0.00	N	5	-725
32	20241014	5610	5460	5920	5280	3957269	22425038820	00	0.00	N	2	160
33	20241007	5450	5750	5860	5440	2539343	14371149340	00	0.00	N	5	-250
34	20240930	5700	5710	6030	5590	1871880	10818135360	00	0.00	N	5	-50
35	20240923	5750	5500	6440	5490	11166717	67531399180	00	0.00	N	2	160
36	20240919	5590	5640	5840	5530	1181512	6717874280	00	0.00	N	5	-30
37	20240909	5620	5010	5740	5010	4295545	23627170480	00	0.00	N	2	470
38	20240902	5150	6220	6250	5150	4577211	26021811950	00	0.00	N	5	-1020
39	20240826	6170	6070	6480	6030	8033533	50353713020	00	0.00	N	2	40
40	20240819	6130	6570	7080	6010	18731796	123633299310	00	0.00	N	5	-430
41	20240812	6560	6260	6850	6000	14755602	95251602240	00	0.00	N	2	300
42	20240805	6260	5840	6730	4700	21011340	126739283265	00	0.00	N	2	180
43	20240729	6080	6510	6870	6040	12576369	82698575600	00	0.00	N	5	-390
44	20240722	6470	6300	7200	5960	36117692	244070729440	00	0.00	N	2	280
45	20240715	6190	6140	6740	5680	21342660	136013647790	00	0.00	N	2	260
46	20240708	5930	6350	6460	5760	12731279	78228251120	00	0.00	N	5	-290
47	20240701	6220	4710	6460	4670	45877100	268852922580	00	0.00	N	2	1445
48	20240624	4775	5750	5850	4710	4999675	26343745495	00	0.00	N	5	-935
49	20240617	5710	5440	5930	5440	5275772	29957506650	00	0.00	N	2	280
50	20240610	5430	5640	5730	5310	3467154	19128135020	00	0.00	N	5	-130
51	20240603	5560	5230	5660	5060	4983133	26807231420	00	0.00	N	2	350
52	20240527	5210	5190	5340	5070	3222126	16724288380	00	0.00	N	2	10
53	20240520	5200	5590	5810	5190	4080281	22242993280	00	0.00	N	5	-290
54	20240513	5490	5670	5710	5310	4072393	22421742610	00	0.00	N	5	-140
55	20240507	5630	6160	6320	5630	4068815	24103424340	00	0.00	N	5	-500
56	20240429	6130	6200	6770	6120	4385960	27892031820	00	0.00	N	5	-70
57	20240422	6200	6280	6650	6120	6451903	41036753630	00	0.00	N	2	10
58	20240415	6190	6750	7280	6040	18485600	121835928170	00	0.00	N	5	-610
59	20240408	6800	6280	6940	5830	21330903	138595433670	00	0.00	N	2	480
60	20240401	6320	7350	7980	6210	13852696	97186439330	00	0.00	N	5	-1100
61	20240325	7420	8920	8950	7380	20773193	167899814340	00	0.00	N	5	-1420
62	20240318	8840	7270	9410	6900	70759190	591732957700	00	0.00	N	2	1690
63	20240311	7150	6350	7410	5960	45258770	305954857700	00	0.00	N	2	930
64	20240304	6220	4745	6530	4745	81634908	477600510310	00	0.00	N	2	1475
65	20240226	4745	4260	5330	3950	60716706	288808824445	00	0.00	N	2	540
66	20240219	4205	3810	4210	3805	4198110	16966458500	00	0.00	N	2	345
67	20240213	3860	4210	4210	3850	2160506	8643133135	00	0.00	N	5	-250
68	20240205	4110	3805	4485	3715	9893449	41120782190	00	0.00	N	2	300
69	20240129	3810	3650	4060	3605	4934952	18890084745	00	0.00	N	2	170
70	20240122	3640	3330	4390	3325	13093345	49709344805	00	0.00	N	2	85
71	20240115	3555	3850	3850	3400	2071094	7416441330	00	0.00	N	5	-330
72	20240108	3885	3830	4070	3735	2270431	8802681005	00	0.00	N	2	70
73	20240102	3815	3725	4095	3685	4867221	18745477480	00	0.00	N	2	115
74	20231226	3700	3470	3710	3455	2558717	9165849300	00	0.00	N	2	250
75	20231218	3450	3400	3525	3305	1892205	6445040250	00	0.00	N	2	55
76	20231211	3395	3465	3555	3360	1625002	5602010195	00	0.00	N	5	-70
77	20231204	3465	3335	3665	3325	3681435	12862919105	00	0.00	N	2	130
78	20231127	3335	3400	3435	3300	1565486	5259673685	00	0.00	N	5	-70
79	20231120	3405	3400	3780	3345	6630738	23384424510	00	0.00	N	2	5
80	20231113	3400	3250	3435	3175	1582044	5258320955	00	0.00	N	2	160
81	20231106	3240	3300	3590	3180	2831088	9651811240	00	0.00	N	5	-60
82	20231030	3300	3160	3325	3085	1496570	4806232155	00	0.00	N	2	170
83	20231023	3130	3100	3790	2975	4594020	15236510600	00	0.00	N	2	25
84	20231016	3105	3370	3440	3030	1301280	4228047545	00	0.00	N	5	-315
85	20231010	3420	3515	3650	3390	1042909	3645255005	00	0.00	N	5	-130
86	20231004	3550	3750	3800	3410	934355	3349284460	00	0.00	N	5	-265
87	20230925	3815	3810	3970	3710	1172331	4494968120	00	0.00	N	5	-45
88	20230918	3860	4165	4195	3780	2977062	11849858450	00	0.00	N	5	-305
89	20230911	4165	4630	4785	4140	5267289	23578179545	00	0.00	N	5	-300
90	20230904	4465	4450	4860	4395	7814529	36143133560	00	0.00	N	2	60
91	20230828	4405	4290	4645	4200	11075517	48688769975	00	0.00	N	2	290
92	20230821	4115	3565	4415	3470	12706983	51655948510	00	0.00	N	2	525
93	20230814	3590	3880	3950	3535	1657362	6135395890	00	0.00	N	5	-290
94	20230807	3880	3570	3995	3360	6194071	23382716820	00	0.00	N	2	300
95	20230731	3580	3250	3840	3200	5917318	21150512300	00	0.00	N	2	400
96	20230724	3180	3390	3585	2865	3560582	11234507315	00	0.00	N	5	-160
97	20230717	3340	3345	3880	3065	7205437	25683315150	00	0.00	N	5	-5
98	20230710	3345	3275	3440	3200	1184786	3909504175	00	0.00	N	2	10
99	20230703	3335	3275	3700	3240	1784290	6079209515	00	0.00	N	2	60
100	20230626	3275	3350	3400	3205	1118160	3694258040	00	0.00	N	5	-75
101	20230619	3350	3580	3650	3335	1616166	5611725750	00	0.00	N	5	-245
102	20230612	3595	3870	3970	3595	2273447	8465266585	00	0.00	N	5	-305
103	20230605	3900	3950	4120	3850	2966554	11849789120	00	0.00	N	5	-15
104	20230530	3915	3780	3930	3750	1214746	4679655725	00	0.00	N	2	135
105	20230522	3780	3795	4015	3725	1763120	6825712775	00	0.00	N	5	-5
106	20230515	3785	3680	3825	3635	1592019	5951155120	00	0.00	N	2	80
107	20230508	3705	3970	4045	3630	1965043	7491231420	00	0.00	N	5	-235
108	20230502	3940	3865	3965	3770	944313	3675155380	00	0.00	N	2	80
109	20230424	3860	4015	4055	3725	2175852	8408266340	00	0.00	N	5	-160
110	20230417	4020	4415	4480	3975	5010685	21143647750	00	0.00	N	5	-395
111	20230410	4415	4050	4650	3800	6687006	28442617310	00	0.00	N	2	325
112	20230403	4090	3910	4190	3860	3037676	12265910320	00	0.00	N	2	110
113	20230327	3980	3905	4085	3810	2245669	8848583965	00	0.00	N	2	80
114	20230320	3900	4040	4140	3830	1862536	7362958710	00	0.00	N	5	-155
115	20230313	4055	4000	4140	3570	4048505	15862801575	00	0.00	N	2	15
116	20230306	4040	4385	4410	4000	3060844	12773342800	00	0.00	N	5	-345
117	20230227	4385	4485	4490	4305	1759064	7717532845	00	0.00	N	5	-115
118	20230220	4500	4510	4875	4395	2586102	12026097035	00	0.00	N	5	-10
119	20230213	4510	4545	4740	4410	2736076	12476237990	00	0.00	N	5	-35
120	20230206	4545	4910	4990	4525	2713633	12888211375	00	0.00	N	5	-390
121	20230130	4935	4885	5070	4700	2480953	12071743250	00	0.00	N	2	50
122	20230125	4885	4805	5180	4800	2268314	11251369000	00	0.00	N	2	125
123	20230116	4760	5170	5320	4735	2432396	12204219100	00	0.00	N	5	-370
124	20230109	5130	4920	5220	4920	2456882	12542325455	00	0.00	N	2	240
125	20230102	4890	4650	4930	4490	2768455	13116451905	00	0.00	N	2	240
126	20221226	4650	4800	5090	4600	2849623	13930654645	00	0.00	N	5	-145
127	20221219	4795	5360	5450	4795	3687354	18608905900	00	0.00	N	5	-555
128	20221212	5350	5130	5590	5060	5777595	30822450530	00	0.00	N	2	220
129	20221205	5130	4670	5500	4650	5978652	30206701575	00	0.00	N	5	-50
130	20221128	5180	5660	5660	5150	5636546	30157206195	00	0.00	N	5	-480
131	20221121	5660	5750	6440	5500	9112841	54329969700	00	0.00	N	5	-120
132	20221114	5780	6000	6970	5660	24403200	154549982580	00	0.00	N	5	-110
133	20221107	5890	4450	6150	4410	25890418	136966823350	00	0.00	N	2	1490
134	20221031	4400	5310	5370	3810	34147608	152651791145	00	0.00	N	5	-890
135	20221024	5290	5500	5740	5270	3530270	19382105210	00	0.00	N	5	-100
136	20221017	5390	5490	5900	5320	3623217	20444882060	00	0.00	N	5	-250
137	20221011	5640	6010	6020	5190	4397943	24375756020	00	0.00	N	5	-370
138	20221004	6010	6350	6860	5990	4881355	31081556060	00	0.00	N	5	-240
139	20220926	6250	6150	6610	6050	5897794	37225144450	00	0.00	N	5	-90
140	20220919	6340	7000	7340	6330	9449796	64609199610	00	0.00	N	5	-810
141	20220913	7150	7500	8960	7150	19745044	157408183720	00	0.00	N	5	-2500
142	20220905	9650	10750	11150	9180	7807595	79534844610	00	0.00	N	5	-1100
143	20220829	10750	10450	11100	10300	4210485	45144893400	00	0.00	N	5	-50
144	20220822	10800	10050	11150	9910	5302655	55376822220	00	0.00	N	2	450
145	20220816	10350	11050	11150	10100	4503632	47553868400	00	0.00	N	5	-800
146	20220808	11150	11700	12250	10850	9487450	109493327850	00	0.00	N	5	-350
147	20220801	11500	11450	12150	10950	11400716	130322420650	00	0.00	N	5	-200
148	20220725	11700	12000	13300	11400	25296011	317648109200	00	0.00	N	5	-550
149	20220718	12250	12700	13650	11800	38011411	484039252000	00	0.00	N	5	-400
150	20220711	12650	8530	13750	8460	67410353	796306850850	00	0.00	N	2	4280
151	20220704	8370	7000	8710	6870	11169903	89130498240	00	0.00	N	2	1390
152	20220627	6980	7510	8020	6920	3893916	29479803230	00	0.00	N	5	-480
153	20220620	7460	7980	8090	6900	5337615	39514206560	00	0.00	N	5	-520
154	20220613	7980	8740	8900	7610	4074590	33847183810	00	0.00	N	5	-1000
155	20220607	8980	9640	9640	8900	3264341	30166234290	00	0.00	N	5	-640
156	20220530	9620	10050	10650	9470	5146518	51318023010	00	0.00	N	5	-340
157	20220523	9960	9630	10700	8840	8760252	85844662590	00	0.00	N	2	430
158	20220516	9530	8820	10800	8800	16564231	163432198830	00	0.00	N	2	800
159	20220509	8730	8650	9210	8100	13089944	113705745760	00	0.00	N	5	-60
160	20220502	8790	10500	10600	8700	5920173	56104965550	00	0.00	N	5	-2010
161	20220425	10800	11200	11300	9990	7665187	81354051790	00	0.00	N	5	-700
162	20220418	11500	11350	12150	11200	5472915	63506531000	00	0.00	N	5	-50
163	20220411	11550	12400	12900	11150	8329562	100209201000	00	0.00	N	5	-1000
164	20220404	12550	13650	14300	12550	5926819	79718733750	00	0.00	N	5	-1300
165	20220328	13850	14050	14550	13150	13944346	195497952900	00	0.00	N	5	-1750
166	20220321	15600	17650	18150	15350	9047810	153132433650	00	0.00	N	5	-1800
167	20220314	17400	16250	18150	15450	13520467	226847048250	00	0.00	N	2	1250
168	20220307	16150	16300	17100	14650	18165741	292299818000	00	0.00	N	2	1600
169	20220228	14550	15400	17000	14500	9759027	151676801050	00	0.00	N	5	-950
170	20220221	15500	16100	17150	14700	12542575	197846281950	00	0.00	N	5	-850
171	20220214	16350	18050	18100	15450	9332378	156940481400	00	0.00	N	5	-2300
172	20220207	18650	22000	23600	18200	17514373	366144785350	00	0.00	N	5	-2200
173	20220203	20850	21350	22750	20150	6747963	148017444750	00	0.00	N	5	-400
174	20220124	21250	18876	24000	17970	27967123	588785809250	00	0.00	N	2	1897
175	20220117	19353	21021	22022	19019	10903234	221068269850	00	0.00	N	5	-1525
176	20220110	20878	27027	28124	20497	25439919	601519257050	00	0.00	N	5	-6674
177	20220103	27552	26884	32414	19258	75177395	2160634425450	00	0.00	N	2	906
178	20211227	26646	24358	29030	23166	43894662	1142458624250	00	0.00	N	2	2717
179	20211220	23929	27027	33129	23452	108690689	3117051492150	00	0.00	N	5	-2955
180	20211213	26884	20688	28124	17923	95645215	2345628298850	00	0.00	N	2	6053
181	20211206	20831	19258	24739	18638	41939067	902145631000	00	0.00	N	2	2575
182	20211129	18256	19925	26980	17112	67867240	1488257398700	00	0.00	N	5	-1002
183	20211122	19258	17351	19687	17160	15005593	273338443150	00	0.00	N	2	2241
184	20211115	17017	17827	20735	16874	26800807	506856288450	00	0.00	N	5	-667
185	20211108	17684	22547	22642	16397	39872217	772751394700	00	0.00	N	5	-6436
186	20211101	24120	25788	28315	23405	14026083	364854687550	00	0.00	N	5	-1048
187	20211025	25168	26789	30174	24406	25009829	699041470650	00	0.00	N	5	-2193
188	20211018	27361	32414	34321	26884	37614748	1182775647750	00	0.00	N	5	-4147
189	20211012	31508	22594	36895	21641	87286845	2580011387500	00	0.00	N	2	8675
190	20211005	22833	36609	37658	20545	103165437	2697826234600	00	0.00	N	5	-16255
191	20210927	39088	51481	67212	37944	30894707	1593965996750	00	0.00	N	5	-12870
192	20210923	51958	47573	52721	47001	6725414	334647513400	00	0.00	N	2	4528
193	20210913	47430	37991	47668	35179	20818309	876524331350	00	0.00	N	2	9439
194	20210906	37991	39088	46190	33844	28170931	1135531671450	00	0.00	N	5	-1812
195	20210830	39803	26646	41280	26598	70802589	2412399065200	00	0.00	N	2	15016
196	20210823	24787	20592	26789	19067	69407770	1672897316400	00	0.00	N	2	4242
197	20210817	20545	18256	20783	16588	9047435	172079932950	00	0.00	N	2	2622
198	20210809	17923	21069	22022	16350	20219700	373732638150	00	0.00	N	5	-3861
199	20210802	21784	15349	23166	15253	77772961	1489966755100	00	0.00	N	2	6340
200	20210726	15444	10820	17160	10725	68510358	971292614650	00	0.00	N	2	4719
201	20210719	10725	10296	12203	10058	10200002	114159318100	00	0.00	N	2	381
202	20210712	10344	10916	11678	9915	11911345	127220466150	00	0.00	N	5	-572