KissMeData/393210/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	7460	8190	8700	7400	8222566	67514585345	00	0.00	N	5	-630
3	20250507	8090	7220	8770	7190	11301175	92901756130	00	0.00	N	2	840
4	20250428	7250	8010	8180	6950	3551656	27115213945	00	0.00	N	5	-710
5	20250421	7960	7790	10200	7730	45533339	408983400300	00	0.00	N	2	90
6	20250414	7870	6320	8860	6110	80048029	622046555270	00	0.00	N	2	2070
7	20250407	5800	5150	6100	4720	6826861	37675985061	00	0.00	N	2	530
8	20250331	5270	5510	5730	5020	2373668	12633008090	00	0.00	N	5	-340
9	20250324	5610	6210	6560	5600	3339809	20542022460	00	0.00	N	5	-540
10	20250317	6150	6410	7350	6030	20854219	142192646795	00	0.00	N	5	-290
11	20250310	6440	5280	7010	4965	28361015	185509765007	00	0.00	N	2	1070
12	20250304	5370	5950	5950	5190	2856858	15997300855	00	0.00	N	5	-680
13	20250224	6050	6360	6590	5320	10404988	64091975380	00	0.00	N	5	-420
14	20250217	6470	5280	7580	5280	38410852	255049769370	00	0.00	N	2	1190
15	20250210	5280	6080	6550	5240	8698676	52073539780	00	0.00	N	5	-790
16	20250203	6070	4130	6300	3925	32848264	187654582740	00	0.00	N	2	1915
17	20250131	4155	4110	4190	4080	71992	297934285	00	0.00	N	2	45
18	20250120	4110	4445	4470	4075	814468	3471730540	00	0.00	N	5	-325
19	20250113	4435	4500	4640	4215	2596027	11501894610	00	0.00	N	5	-60
20	20250106	4495	4395	4595	4380	1036456	4663323155	00	0.00	N	2	145
21	20241230	4350	4145	4540	4105	1103996	4737212675	00	0.00	N	2	130
22	20241223	4220	4310	4480	4150	552155	2384813575	00	0.00	N	5	-70
23	20241216	4290	4415	4640	4160	838934	3740301385	00	0.00	N	5	-120
24	20241209	4410	4395	4535	3855	1250316	5165036630	00	0.00	N	5	-65
25	20241202	4475	5050	5340	4255	1140130	5467686115	00	0.00	N	5	-595
26	20241125	5070	5120	5570	4930	979737	5129119745	00	0.00	N	5	-40
27	20241118	5110	5090	5610	4920	1119954	5838066150	00	0.00	N	2	20
28	20241111	5090	6140	6180	4950	878964	4779489375	00	0.00	N	5	-1110
29	20241104	6200	6670	6990	5950	828199	5433327490	00	0.00	N	5	-370
30	20241028	6570	6290	6800	6180	643431	4179048860	00	0.00	N	2	150
31	20241021	6420	6600	6740	6240	426444	2730459510	00	0.00	N	5	-250
32	20241014	6670	7030	7200	6600	594272	4126809710	00	0.00	N	5	-510
33	20241007	7180	7800	7880	7120	898378	6710519790	00	0.00	N	5	-610
34	20240930	7790	8020	8040	7490	919831	7138566450	00	0.00	N	5	-350
35	20240923	8140	7810	9590	7520	15049983	135378777390	00	0.00	N	2	250
36	20240919	7890	7700	8000	7510	2085111	16200078970	00	0.00	N	2	90
37	20240909	7800	5660	8450	5600	23039185	174791476140	00	0.00	N	2	1810
38	20240902	5990	6760	7740	5920	3198040	22001453880	00	0.00	N	5	-750
39	20240826	6740	6280	6960	6150	947357	6155485040	00	0.00	N	2	470
40	20240819	6270	6450	6890	6080	931808	6012576580	00	0.00	N	5	-270
41	20240812	6540	6550	6760	6280	472140	3083271380	00	0.00	N	5	-10
42	20240805	6550	6610	6870	5570	1120047	7149044480	00	0.00	N	5	-350
43	20240729	6900	8380	8620	6760	1448373	10945809320	00	0.00	N	5	-1480
44	20240722	8380	8330	10280	7920	6241696	58122476120	00	0.00	N	5	-30
45	20240715	8410	8650	9270	7910	1259319	10690815340	00	0.00	N	5	-520
46	20240708	8930	10400	10740	7930	4620224	43394482140	00	0.00	N	5	-1470
47	20240701	10400	9220	10700	8840	2388253	23302422760	00	0.00	N	2	1060
48	20240624	9340	9750	10300	9110	1340181	12897403220	00	0.00	N	5	-410
49	20240617	9750	11510	12120	9470	4058283	43979556870	00	0.00	N	5	-1710
50	20240610	11460	10670	11660	9980	3971781	42675197360	00	0.00	N	2	960
51	20240603	10500	10910	10920	8650	4566776	44419777310	00	0.00	N	5	-200
52	20240527	10700	10320	11200	9910	8767975	93095572730	00	0.00	N	2	190
53	20240520	10510	11040	11280	9890	4264298	45082744630	00	0.00	N	5	-550
54	20240513	11060	8470	13060	8400	21846197	254574029280	00	0.00	N	2	2590
55	20240507	8470	8980	9360	8310	3656894	32122173370	00	0.00	N	5	-660
56	20240429	9130	7800	9560	7420	11553201	100988417140	00	0.00	N	2	1290
57	20240422	7840	7050	8500	7050	15654478	123560871250	00	0.00	N	2	880
58	20240415	6960	5710	7660	5520	13897322	93079371070	00	0.00	N	2	1160
59	20240408	5800	5900	6230	5140	3910325	22842456390	00	0.00	N	5	-230
60	20240401	6030	5550	6490	5310	7563713	45017782720	00	0.00	N	2	380
61	20240325	5650	5030	6120	4960	5964038	34733143185	00	0.00	N	2	620
62	20240318	5030	5270	5450	4925	891893	4565909050	00	0.00	N	5	-240
63	20240311	5270	4515	5750	4380	6342936	32963591470	00	0.00	N	2	755
64	20240304	4515	4325	5200	4200	6364962	30061845415	00	0.00	N	2	190
65	20240226	4325	4385	4530	4120	896264	3868484715	00	0.00	N	5	-25
66	20240219	4350	4635	4950	4220	4350363	19909953470	00	0.00	N	5	-120
67	20240213	4470	4090	5020	3935	9355394	44099012660	00	0.00	N	2	425
68	20240205	4045	4165	4165	3950	186597	751677935	00	0.00	N	5	-25
69	20240129	4070	4435	4545	3930	1201213	5043744065	00	0.00	N	5	-365
70	20240122	4435	4340	4540	4240	604290	2646706690	00	0.00	N	2	115
71	20240115	4320	4510	4525	4120	610838	2644395310	00	0.00	N	5	-190
72	20240108	4510	4210	5000	4210	4771426	22103767625	00	0.00	N	2	315
73	20240102	4195	4080	4245	4045	267385	1102651925	00	0.00	N	2	110
74	20231226	4085	4155	4225	4030	234962	957725805	00	0.00	N	5	-85
75	20231218	4170	4180	4290	4145	466572	1950603570	00	0.00	N	2	15
76	20231211	4155	4260	4415	4130	438411	1867981350	00	0.00	N	5	-115
77	20231204	4270	4600	4610	4020	725206	3123058185	00	0.00	N	5	-370
78	20231127	4640	4480	4725	4350	783388	3515461625	00	0.00	N	2	75
79	20231120	4565	4060	4800	4050	1529329	6854749985	00	0.00	N	2	535
80	20231113	4030	4295	4500	4020	802653	3397081560	00	0.00	N	5	-215
81	20231106	4245	4730	4795	4245	973364	4415657180	00	0.00	N	5	-465
82	20231030	4710	4120	4845	4095	1085441	4905517050	00	0.00	N	2	565
83	20231023	4145	4205	4540	4015	953575	4069575475	00	0.00	N	5	-120
84	20231016	4265	5110	5140	4230	1889144	8977956660	00	0.00	N	5	-845
85	20231010	5110	5470	5840	5070	2563577	13978484880	00	0.00	N	5	-260
86	20231004	5370	5650	5660	4935	3449373	18281255060	00	0.00	N	5	-280
87	20230925	5650	6350	6430	5410	6399047	38722784390	00	0.00	N	5	-770
88	20230918	6420	6600	8070	5710	35932878	246267383330	00	0.00	N	5	-170
89	20230911	6590	5340	7580	4810	49780514	315963345660	00	0.00	N	2	1330
90	20230904	5260	4910	5790	4770	5195139	27167715765	00	0.00	N	2	350
91	20230828	4910	5640	5910	4910	7606669	42227590375	00	0.00	N	5	-730
92	20230821	5640	5040	6280	4565	29763318	161097664380	00	0.00	N	2	805
93	20230814	4835	3900	5770	3750	26136037	133807098495	00	0.00	N	2	935
94	20230807	3900	3780	4290	3500	1706459	6564837935	00	0.00	N	2	120
95	20230731	3780	3840	4000	3675	660472	2511419575	00	0.00	N	2	20
96	20230724	3760	4235	4375	3700	1310825	5207838005	00	0.00	N	5	-470
97	20230717	4230	4440	5360	3900	2760930	12416471700	00	0.00	N	5	-225
98	20230710	4455	4755	5610	4410	2767462	14100296960	00	0.00	N	5	-295
99	20230703	4750	4810	5000	4650	565626	2725351415	00	0.00	N	5	-45
100	20230626	4795	5629	7680	4605	7035783	45373632920	00	0.00	N	5	-753
101	20230619	5548	5196	5754	5098	1800936	9835131500	00	0.00	N	2	268
102	20230612	5280	4658	6156	4543	8393596	47431461110	00	0.00	N	2	649
103	20230605	4631	4506	4732	4330	731131	3305088230	00	0.00	N	2	125
104	20230530	4506	4154	4550	4103	450840	1971865730	00	0.00	N	2	356
105	20230522	4150	4407	4553	4130	733220	3196897190	00	0.00	N	5	-254
106	20230515	4404	4110	4600	3734	1951385	8231536970	00	0.00	N	2	260
107	20230508	4144	4797	4797	4120	762922	3346342690	00	0.00	N	5	-592
108	20230502	4736	4725	4993	4506	1549653	7413509340	00	0.00	N	5	-23
109	20230424	4759	7188	7408	4431	5740102	30104908100	00	0.00	N	5	-2412
110	20230417	7171	7205	7560	6968	110759	807238100	00	0.00	N	2	17
111	20230410	7154	8795	8795	6674	187573	1384607590	00	0.00	N	5	-1658
112	20230403	8812	8355	9979	7882	195642	1725724000	00	0.00	N	2	338
113	20230327	8474	6935	8761	6935	225388	1680540100	00	0.00	N	2	1539
114	20230320	6935	7104	7104	6698	96439	661721140	00	0.00	N	5	-186
115	20230313	7121	6901	7374	6765	92610	645182600	00	0.00	N	2	237
116	20230306	6884	6630	6901	6532	72021	482797370	00	0.00	N	2	261
117	20230227	6623	6596	6901	6441	36825	243113960	00	0.00	N	2	44
118	20230220	6579	6417	6799	6417	22858	151421640	00	0.00	N	2	162
119	20230213	6417	6630	7053	6143	13519	88670380	00	0.00	N	5	-179
120	20230206	6596	6089	7408	5422	64438	419490120	00	0.00	N	2	764
121	20230130	5832	4059	6021	4042	40497	204463270	00	0.00	N	2	1790
122	20230125	4042	3974	4042	3958	11482	46208050	00	0.00	N	2	68
123	20230116	3974	4008	4008	3974	54	224700	00	0.00	N	5	-34
124	20230109	4008	3974	4042	3856	1133	4502750	00	0.00	N	2	34
125	20230102	3974	4059	4059	3755	5425	21581300	00	0.00	N	5	-85
126	20221226	4059	4059	4059	3721	1443	5677150	00	0.00	N	3	0
127	20221219	4059	4059	4059	3907	1162	4676000	00	0.00	N	5	-338
128	20221212	4397	4211	4397	3907	1079	4736350	00	0.00	N	2	338
129	20221205	4059	3687	4059	3670	6201	24123250	00	0.00	N	2	490
130	20221128	3569	4025	4550	3552	13947	54490150	00	0.00	N	5	-1099
131	20221121	4668	4702	4702	4668	10	55400	00	0.00	N	5	-34
132	20221114	4702	4736	4736	4093	1865	7754550	00	0.00	N	5	-34
133	20221107	4736	4566	4736	4397	1537	6783300	00	0.00	N	2	356
134	20221031	4380	4042	4397	4025	428	1750000	00	0.00	N	2	338
135	20221024	4042	3552	4042	3382	2812	10107450	00	0.00	N	2	304
136	20221017	3738	3382	3890	2905	2271	8158900	00	0.00	N	2	356
137	20221011	3382	3247	3619	3078	28296	87669750	00	0.00	N	5	-34
138	20221004	3416	3382	3518	3315	1656	5562430	00	0.00	N	5	-102
139	20220926	3518	3467	3518	3251	2427	7948530	00	0.00	N	2	51
140	20220919	3467	3569	3653	3359	16832	57045210	00	0.00	N	5	-102
141	20220913	3569	3535	3721	3382	10136	34520550	00	0.00	N	2	200
142	20220905	3369	3687	3687	3071	18935	64331600	00	0.00	N	5	-216
143	20220829	3585	4059	4093	3467	1385	5003850	00	0.00	N	2	16
144	20220822	3569	3552	3569	3450	926	3227700	00	0.00	N	2	17
145	20220816	3552	3704	4042	3552	755	2753850	00	0.00	N	5	-84
146	20220808	3636	3552	3704	3552	11979	42790100	00	0.00	N	2	308
147	20220801	3328	4313	4313	3328	21	92580	00	0.00	N	5	-985
148	20220725	4313	4566	4566	4076	759	3365500	00	0.00	N	5	-84
149	20220718	4397	4194	4397	4194	2297	10114000	00	0.00	N	2	203
150	20220711	4194	4042	4211	3585	1509	5427950	00	0.00	N	2	186
151	20220704	4008	3569	4008	3552	3025	10768950	00	0.00	N	2	287
152	20220627	3721	3670	3721	3433	473	1664300	00	0.00	N	2	51
153	20220620	3670	3315	3721	3247	7771	25872640	00	0.00	N	2	288
154	20220613	3382	4008	4228	3315	11910	41153210	00	0.00	N	5	-626
155	20220607	4008	4228	4363	3991	190	804250	00	0.00	N	5	-220
156	20220530	4228	4702	4736	4228	497	2141750	00	0.00	N	5	-474
157	20220523	4702	5023	5023	4177	7125	34470050	00	0.00	N	5	-186
158	20220516	4888	3284	4972	3281	77446	342466250	00	0.00	N	2	1577
159	20220509	3311	3251	3315	3251	60	203270	00	0.00	N	3	0
160	20220502	3311	3349	3349	3200	9789	32666910	00	0.00	N	5	-4
161	20220425	3315	3379	3379	3179	6871	22594020	00	0.00	N	5	-51
162	20220418	3366	3247	3535	3247	6048	19868750	00	0.00	N	2	55
163	20220411	3311	3247	3382	3247	19695	65324040	00	0.00	N	5	-4
164	20220404	3315	3112	3315	3112	15495	49619600	00	0.00	N	2	136
165	20220328	3179	3112	3240	3044	1135	3598780	00	0.00	N	2	203
166	20220321	2976	3315	3315	2909	16297	50015690	00	0.00	N	5	-203
167	20220314	3179	3311	3315	3112	742	2373090	00	0.00	N	5	-119
168	20220307	3298	3247	3315	3247	124	405550	00	0.00	N	5	-40
169	20220228	3338	3315	3382	3247	8	29400	00	0.00	N	2	23
170	20220221	3315	3251	3315	3213	1903	6148470	00	0.00	N	3	0
171	20220214	3315	3382	3382	3179	1600	5202990	00	0.00	N	5	-67
172	20220207	3382	3382	3552	3247	2210	7236860	00	0.00	N	5	-170
173	20220203	3552	3382	3552	3281	2009	6620240	00	0.00	N	2	170
174	20220124	3382	3382	3704	3247	3224	10513260	00	0.00	N	5	-170
175	20220117	3552	3416	3721	3332	9980	33475970	00	0.00	N	5	-169
176	20220110	3721	3890	3890	3315	6550	21919000	00	0.00	N	3	0
177	20220103	3721	3704	4059	3382	6401	24507900	00	0.00	N	2	17
178	20211227	3704	3552	3704	3349	104	359350	00	0.00	N	2	152
179	20211220	3552	3552	3721	3315	673	2362260	00	0.00	N	3	0
180	20211213	3552	3382	3552	3382	1934	6556500	00	0.00	N	3	0
181	20211206	3552	3183	3552	3112	8051	26742120	00	0.00	N	2	241
182	20211129	3311	3315	3315	3179	344	1115500	00	0.00	N	5	-4
183	20211122	3315	3311	3315	3179	95	318460	00	0.00	N	2	4
184	20211115	3311	2838	3450	2838	1796	5550060	00	0.00	N	2	473
185	20211108	2838	2486	2838	2486	3093	8289370	00	0.00	N	2	352
186	20211101	2486	2571	2571	2368	2634	6444900	00	0.00	N	5	-85
187	20211025	2571	2571	2638	2401	668	1699740	00	0.00	N	3	0
188	20211018	2571	2987	2990	2209	6471	16511720	00	0.00	N	5	-30
189	20211014	2601	2209	2604	2209	16843	41956760	00	0.00	N	3	0