KissMeData/067310/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	11000	11130	11600	10920	1174945	13178482680	00	0.00	N	5	-10
3	20250428	11010	11370	11410	10760	1389040	15362458080	00	0.00	N	5	-360
4	20250421	11370	10740	11660	10740	2373616	26770182460	00	0.00	N	2	540
5	20250414	10830	11350	11550	10430	2497167	27309407865	00	0.00	N	5	-170
6	20250407	11000	10610	11450	9970	3573964	38051956630	00	0.00	N	5	-300
7	20250331	11300	11900	12590	10910	4506104	53341465130	00	0.00	N	5	-1020
8	20250324	12320	13660	13710	12240	5811244	75812591660	00	0.00	N	5	-1160
9	20250317	13480	11870	14150	11480	17331226	226107244455	00	0.00	N	2	1910
10	20250310	11570	10550	11720	10310	5476534	61276115420	00	0.00	N	2	1040
11	20250304	10530	10700	11040	10230	2426121	25684521465	00	0.00	N	5	-420
12	20250224	10950	11500	12190	10900	3043706	34973808620	00	0.00	N	5	-840
13	20250217	11790	11870	13300	11570	9765261	121751238080	00	0.00	N	5	-30
14	20250210	11820	10910	12140	10710	6701868	77488572690	00	0.00	N	2	740
15	20250203	11080	9990	11400	9430	5846815	60383280360	00	0.00	N	2	830
16	20250131	10250	10780	10880	10210	1455258	15079275590	00	0.00	N	5	-850
17	20250120	11100	11680	11780	10330	13722334	149032768960	00	0.00	N	5	-1270
18	20250113	12370	10660	12970	10380	10203687	121481034000	00	0.00	N	2	1480
19	20250106	10890	9870	11850	9870	8757789	97136949830	00	0.00	N	2	1090
20	20241230	9800	9180	9830	9030	1064046	10088491460	00	0.00	N	2	530
21	20241223	9270	9550	10180	9180	1779866	17307945240	00	0.00	N	5	-150
22	20241216	9420	9710	10050	9300	1677222	16340966770	00	0.00	N	5	-220
23	20241209	9640	8670	9780	8320	2567895	23349261230	00	0.00	N	2	710
24	20241202	8930	9720	9800	8670	2292136	20917927380	00	0.00	N	5	-700
25	20241125	9630	10100	10470	9230	1894657	18775242270	00	0.00	N	5	-310
26	20241118	9940	9700	10130	9600	1562654	15390521870	00	0.00	N	2	240
27	20241111	9700	10850	10950	9120	3257680	31788541460	00	0.00	N	5	-1270
28	20241104	10970	11160	11440	10800	1640235	18364031900	00	0.00	N	5	-80
29	20241028	11050	10340	11490	10310	2743776	30021455340	00	0.00	N	2	660
30	20241021	10390	10900	11300	10300	2598386	27795341280	00	0.00	N	5	-510
31	20241014	10900	12130	12560	10900	3863776	45324486430	00	0.00	N	5	-1210
32	20241007	12110	11490	12370	11090	4237124	50425136240	00	0.00	N	2	710
33	20240930	11400	12050	12150	11220	1198459	13881251110	00	0.00	N	5	-690
34	20240923	12090	10900	12580	10900	3852708	46024864440	00	0.00	N	2	1070
35	20240919	11020	11570	11600	10820	1394889	15536666790	00	0.00	N	5	-430
36	20240909	11450	10860	12090	10690	3357876	38005073260	00	0.00	N	2	310
37	20240902	11140	12620	13070	10980	4219491	50658540770	00	0.00	N	5	-1540
38	20240826	12680	13730	13880	12390	2729761	35185431290	00	0.00	N	5	-990
39	20240819	13670	15320	15330	13500	2793167	40130594290	00	0.00	N	5	-1510
40	20240812	15180	14970	15820	14500	1812491	27557847540	00	0.00	N	2	180
41	20240805	15000	16186	16421	13394	3665210	54440395380	00	0.00	N	5	-1690
42	20240729	16690	16438	17786	15742	2361154	39788445670	00	0.00	N	2	435
43	20240722	16255	18047	18047	15855	2433535	40511935240	00	0.00	N	5	-1488
44	20240715	17743	16873	18134	16586	2419318	42242198060	00	0.00	N	2	844
45	20240708	16899	17317	18569	16742	4132055	72131852920	00	0.00	N	5	-418
46	20240701	17317	17612	18047	17003	3114087	54365331580	00	0.00	N	5	-513
47	20240624	17830	19091	19091	17482	2509628	45240575150	00	0.00	N	5	-1391
48	20240617	19221	18678	20482	18550	4891657	95846063600	00	0.00	N	2	500
49	20240610	18721	18721	19918	18550	5334402	102531004750	00	0.00	N	5	-171
50	20240603	18892	18294	19148	18037	3770304	69858874200	00	0.00	N	2	812
51	20240527	18080	19405	19619	18037	5673241	107051996650	00	0.00	N	5	-1282
52	20240520	19362	19619	20773	19234	11468695	228117062850	00	0.00	N	5	-3249
53	20240513	22611	23081	23551	22354	5097670	116163588800	00	0.00	N	5	-171
54	20240507	22782	24064	24449	22653	5173417	122230540500	00	0.00	N	5	-726
55	20240429	23508	24278	24406	22910	4521434	106960968400	00	0.00	N	5	-513
56	20240422	24021	22782	24705	22568	10320016	243729319900	00	0.00	N	2	812
57	20240415	23209	25731	26287	22568	16409313	405488129900	00	0.00	N	5	-3291
58	20240408	26500	28296	28723	25474	19004247	507664221550	00	0.00	N	5	-1112
59	20240401	27612	26116	29492	23423	56953831	1539281344000	00	0.00	N	2	3121
60	20240325	24491	22055	25432	21670	36481966	882872714017	00	0.00	N	2	2436
61	20240318	22055	22568	23936	22012	13083382	301273895700	00	0.00	N	5	-1624
62	20240311	23679	23166	24876	22696	9706834	231551088250	00	0.00	N	5	-428
63	20240304	24107	22824	24962	22183	15576933	367608125850	00	0.00	N	2	1966
64	20240226	22141	21542	22696	20516	6226606	134560065450	00	0.00	N	2	428
65	20240219	21713	21670	23166	21286	6140301	135702632450	00	0.00	N	2	43
66	20240213	21670	22867	23252	21414	5671857	126566004250	00	0.00	N	5	-855
67	20240205	22525	22354	22611	20730	4270566	93535961200	00	0.00	N	2	384
68	20240129	22141	24149	24662	20687	7244495	161930381250	00	0.00	N	5	-2008
69	20240122	24149	24278	25261	23295	9577686	234235498200	00	0.00	N	2	427
70	20240115	23722	22782	24021	21585	6661886	150552583450	00	0.00	N	2	769
71	20240108	22953	23850	24962	22824	5158533	122183774500	00	0.00	N	5	-897
72	20240102	23850	24876	25987	23508	6261631	155340143300	00	0.00	N	5	-1069
73	20231226	24919	24406	25389	23936	4077016	101194571200	00	0.00	N	2	470
74	20231218	24449	24192	26116	24149	11950332	301511881850	00	0.00	N	2	770
75	20231211	23679	23978	24919	23081	7378385	177879733150	00	0.00	N	3	0
76	20231204	23679	25175	25218	22525	7778603	182736487650	00	0.00	N	5	-1496
77	20231127	25175	24620	25902	24149	8750621	220405254400	00	0.00	N	2	299
78	20231120	24876	25645	26586	24363	10174760	258192899000	00	0.00	N	5	-983
79	20231113	25859	27868	28467	25474	18809890	508902208350	00	0.00	N	5	-2522
80	20231106	28381	26030	29492	25133	38967777	1075122808250	00	0.00	N	2	3291
81	20231030	25090	22311	25774	20687	23802168	557861110500	00	0.00	N	2	2779
82	20231023	22311	21670	24833	20815	23265844	538227934350	00	0.00	N	2	641
83	20231016	21670	22226	22953	20516	8948751	195287694200	00	0.00	N	5	-1069
84	20231010	22739	22141	23337	20986	11510836	258013757050	00	0.00	N	2	1111
85	20231004	21628	20986	21799	20388	5721092	120854453250	00	0.00	N	2	171
86	20230925	21457	22055	22226	20773	4054058	87196215850	00	0.00	N	5	-555
87	20230918	22012	23722	24748	21670	10315364	239576093800	00	0.00	N	5	-2650
88	20230911	24662	24791	26629	22867	27983121	694652553900	00	0.00	N	5	-300
89	20230904	24962	25432	27184	24021	66030923	1689314463850	00	0.00	N	2	1368
90	20230828	23594	16849	23594	16327	27156001	570991981960	00	0.00	N	2	6950
91	20230821	16644	16268	17268	15849	6706746	110554220460	00	0.00	N	2	522
92	20230814	16122	15644	16541	15037	4485984	70614600040	00	0.00	N	2	307
93	20230807	15815	16635	16900	15490	4943591	79778827890	00	0.00	N	5	-974
94	20230731	16789	19106	19148	16669	9285956	164877703530	00	0.00	N	5	-1932
95	20230724	18721	17225	18807	16447	14496410	255970563780	00	0.00	N	2	1240
96	20230717	17481	17225	20089	17011	20504059	376236442080	00	0.00	N	5	-43
97	20230710	17524	17396	20003	16883	14825094	271906280710	00	0.00	N	2	128
98	20230703	17396	18764	19533	17225	9614213	177195478050	00	0.00	N	5	-1282
99	20230626	18678	17567	19405	17439	10061809	187439119850	00	0.00	N	2	940
100	20230619	17738	18080	19020	17088	11275662	202464739830	00	0.00	N	3	0
101	20230612	17738	17080	18080	16866	15365445	267551389760	00	0.00	N	2	658
102	20230605	17080	14430	17088	14233	20762629	334069726190	00	0.00	N	2	2685
103	20230530	14395	14943	15037	14062	5139585	74786918710	00	0.00	N	5	-240
104	20230522	14635	15045	15532	14447	11736022	175176175070	00	0.00	N	5	-479
105	20230515	15114	12746	15319	12207	13918131	197427315460	00	0.00	N	2	2360
106	20230508	12754	12754	13182	12412	4154547	53036802830	00	0.00	N	2	179
107	20230502	12575	13207	13472	12481	3307293	42591719810	00	0.00	N	5	-453
108	20230424	13028	13652	14019	12874	6661761	89087838930	00	0.00	N	5	-615
109	20230417	13643	14190	14395	13335	7898464	109133754890	00	0.00	N	5	-641
110	20230410	14284	15284	15652	14233	17947639	266975475260	00	0.00	N	5	-1000
111	20230403	15284	13942	15387	13105	26848112	384067670840	00	0.00	N	2	1350
112	20230327	13934	12267	15934	11831	45648260	656322773800	00	0.00	N	2	1471
113	20230320	12463	10890	13156	10745	25204410	296451891650	00	0.00	N	2	1573
114	20230313	10890	8557	11036	8471	14928728	151004494190	00	0.00	N	2	2265
115	20230306	8625	9070	9523	8591	3705371	33618709410	00	0.00	N	5	-402
116	20230227	9027	9429	9557	8950	2697157	24848889270	00	0.00	N	5	-632
117	20230220	9659	9959	9967	9172	4085914	38995143120	00	0.00	N	5	-283
118	20230213	9942	9454	10420	9232	5996176	59687736390	00	0.00	N	2	488
119	20230206	9454	9078	9984	8924	3587634	34099560870	00	0.00	N	2	299
120	20230130	9155	9155	9523	8890	2611752	23969415160	00	0.00	N	5	-17
121	20230125	9172	9360	9394	9104	1480122	13712918900	00	0.00	N	2	68
122	20230116	9104	9018	9189	8676	1768637	15834670900	00	0.00	N	2	128
123	20230109	8976	8890	9232	8805	2383520	21518075800	00	0.00	N	2	257
124	20230102	8719	7967	8805	7565	3237219	26805915550	00	0.00	N	2	778
125	20221226	7941	8591	8762	7830	2891918	24110170640	00	0.00	N	5	-650
126	20221219	8591	8676	9104	8548	2053070	18003151400	00	0.00	N	5	-85
127	20221212	8676	8762	9531	8548	2754745	24648020400	00	0.00	N	5	-214
128	20221205	8890	8933	9147	8540	2146108	18843681390	00	0.00	N	5	-86
129	20221128	8976	9104	9659	8847	2650157	24343866650	00	0.00	N	5	-213
130	20221121	9189	9702	9788	9061	4329289	40450671100	00	0.00	N	5	-513
131	20221114	9702	8890	10557	8676	7689177	75522964350	00	0.00	N	2	940
132	20221107	8762	7950	8890	7950	4304435	36344730960	00	0.00	N	2	889
133	20221031	7873	8146	8266	7745	3463754	27596420690	00	0.00	N	5	-94
134	20221024	7967	8497	9745	7967	7721570	68442104450	00	0.00	N	5	-299
135	20221017	8266	8266	8933	8249	1894657	16184666590	00	0.00	N	5	-222
136	20221011	8488	8446	8890	8181	2424277	20555665680	00	0.00	N	5	-317
137	20221004	8805	8078	9061	8078	2869188	24649065850	00	0.00	N	2	958
138	20220926	7847	8719	8847	7522	4126836	34033392290	00	0.00	N	5	-1171
139	20220919	9018	9617	10044	8890	2775590	26362148200	00	0.00	N	5	-556
140	20220913	9574	9745	10215	9446	2250556	22045873500	00	0.00	N	2	43
141	20220905	9531	10044	10215	9489	2291043	22278217750	00	0.00	N	5	-641
142	20220829	11696	11991	12679	11696	3043651	36853258000	00	0.00	N	5	-884
143	20220822	12580	12384	12826	11941	2181346	26966099700	00	0.00	N	5	-99
144	20220816	12679	12826	13023	12335	2210456	28210731900	00	0.00	N	2	148
145	20220808	12531	13072	13170	11991	3895671	48391760000	00	0.00	N	5	-737
146	20220801	13268	13367	13514	12826	2567509	33841632300	00	0.00	N	5	-49
147	20220725	13317	13072	14202	13023	2478315	33339034400	00	0.00	N	5	-50
148	20220718	13367	12679	13956	12679	3571817	47700626500	00	0.00	N	2	983
149	20220711	12600	13300	13400	12050	3072019	38519371750	00	0.00	N	5	-600
150	20220704	13200	12600	13500	12050	4504141	57147006750	00	0.00	N	2	600
151	20220627	12600	14500	15150	12550	4583329	62603654400	00	0.00	N	5	-1550
152	20220620	14150	16200	16300	13500	5014571	72943120550	00	0.00	N	5	-1650
153	20220613	15800	16800	16900	14400	7116947	111712429000	00	0.00	N	5	-1550
154	20220607	17350	18600	18650	17300	3704563	66363731450	00	0.00	N	5	-1550
155	20220530	18900	19100	19650	18750	3211094	61706794700	00	0.00	N	2	100
156	20220523	18800	19100	20250	18250	7039946	135853840000	00	0.00	N	5	-50
157	20220516	18850	18550	18900	17700	2808122	51390049900	00	0.00	N	2	600
158	20220509	18250	18100	18400	16850	2606329	46332129500	00	0.00	N	2	150
159	20220502	18100	17700	18600	17500	1823442	32975991800	00	0.00	N	2	100
160	20220425	18000	17900	18300	17200	1783157	31912517000	00	0.00	N	5	-350
161	20220418	18350	18050	18850	17800	2305965	42530503000	00	0.00	N	2	250
162	20220411	18100	18000	18300	17400	1430433	25494556950	00	0.00	N	2	50
163	20220404	18050	18250	18450	17450	2128241	38148536700	00	0.00	N	5	-100
164	20220328	18150	19150	19150	18050	2538970	47120653200	00	0.00	N	5	-850
165	20220321	19000	19250	19550	18700	2594925	49652421850	00	0.00	N	5	-250
166	20220314	19250	18000	19500	17250	4552287	84648491050	00	0.00	N	2	950
167	20220307	18300	19300	19750	17700	3905031	73310814450	00	0.00	N	5	-1400
168	20220228	19700	18650	20200	18400	4249233	82745472500	00	0.00	N	2	1050
169	20220221	18650	17550	18700	17450	3246609	59116126500	00	0.00	N	2	700
170	20220214	17950	17500	18500	16900	3187389	56509627700	00	0.00	N	3	0
171	20220207	17950	18800	18850	17200	3018424	54670754850	00	0.00	N	5	-850
172	20220203	18800	18650	19450	18350	3075167	58211671400	00	0.00	N	2	850
173	20220124	17950	18050	18350	16000	4747605	82192955950	00	0.00	N	5	-250
174	20220117	18200	18400	19100	17750	3273110	60048073900	00	0.00	N	5	-400
175	20220110	18600	18050	18900	16600	4443199	78929769650	00	0.00	N	2	300
176	20220103	18300	20300	20450	17600	4714945	89021017500	00	0.00	N	5	-2000
177	20211227	20300	19700	20550	19200	3384797	66764802650	00	0.00	N	2	100
178	20211220	20200	18250	21350	17850	4955225	98049951350	00	0.00	N	2	1750
179	20211213	18450	18433	19600	17950	2938176	54913305500	00	0.00	N	2	184
180	20211206	18266	19392	20268	18183	3913732	74916759900	00	0.00	N	5	-1377
181	20211129	19643	17516	20185	17307	7257055	137641562700	00	0.00	N	2	1293
182	20211122	18350	19517	20602	18099	6486793	127458971650	00	0.00	N	5	-709
183	20211115	19059	21603	22353	17808	11403014	218093502450	00	0.00	N	5	-1918
184	20211108	20977	18725	21269	18600	6147394	124141878400	00	0.00	N	2	2294
185	20211101	18683	18428	20393	17186	11268501	207358515200	00	0.00	N	2	175
186	20211025	18508	15063	20552	14662	14851756	262093209350	00	0.00	N	2	3445
187	20211018	15063	15143	16385	14903	6809750	106645784700	00	0.00	N	5	-40
188	20211012	15103	13300	15544	13220	4262837	61917433950	00	0.00	N	2	1643
189	20211005	13460	13701	14061	13220	3531017	48102179600	00	0.00	N	5	-561
190	20210927	14021	14783	15303	12779	10871497	151672623550	00	0.00	N	5	-641
191	20210923	14662	14182	15063	14142	3825360	56202785150	00	0.00	N	2	160
192	20210913	14502	16706	17186	12819	19032781	277772567300	00	0.00	N	5	-2284
193	20210906	16786	15343	17066	14622	7184572	113221666350	00	0.00	N	2	1723
194	20210830	15063	13941	15424	13741	10565888	154550111100	00	0.00	N	2	1442
195	20210823	13621	11457	14222	11217	10936928	144841778700	00	0.00	N	2	2324
196	20210817	11297	12219	12659	11137	2625705	31197294900	00	0.00	N	5	-1042
197	20210809	12339	13060	13581	12018	2705354	34519067350	00	0.00	N	5	-721
198	20210802	13060	12579	13460	12499	2183475	28420740300	00	0.00	N	2	481
199	20210726	12579	13460	13581	12539	2988193	38730678250	00	0.00	N	5	-721
200	20210719	13300	13460	14061	13180	5351373	72863277500	00	0.00	N	5	-281
201	20210712	13581	12379	14662	12299	10723236	147444093500	00	0.00	N	2	1242