KissMeData/288330/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	804	888	985	800	23762064	21151099575	00	0.00	N	5	-70
3	20250428	874	1140	1142	864	38306327	38707218205	00	0.00	N	5	-266
4	20250421	1140	1515	1626	1132	183440449	255155942208	00	0.00	N	5	-1020
5	20250414	2160	9000	9280	2160	1321338	9929832355	00	0.00	N	5	-6790
6	20250407	8950	7390	9140	7100	5196024	41672831555	00	0.00	N	2	1440
7	20250331	7510	7960	8200	7230	3912765	30077377455	00	0.00	N	5	-490
8	20250324	8000	6400	8670	6360	8932542	67953965940	00	0.00	N	2	1920
9	20250317	6080	6700	6770	5640	6014505	37895333935	00	0.00	N	5	-490
10	20250310	6570	4930	6850	4675	20268379	118424747999	00	0.00	N	2	1540
11	20250304	5030	4820	5130	4610	3167929	15593941858	00	0.00	N	2	210
12	20250224	4820	4980	5030	4500	4091631	19406025170	00	0.00	N	5	-200
13	20250217	5020	4250	5250	4000	5674212	26595033465	00	0.00	N	2	665
14	20250210	4355	4020	5670	4020	20633058	103402326265	00	0.00	N	2	355
15	20250203	4000	4060	4340	3855	2648824	10823713710	00	0.00	N	5	-175
16	20250131	4175	4100	4235	4055	424671	1768011045	00	0.00	N	2	15
17	20250120	4160	4055	4560	3600	5814164	23436038185	00	0.00	N	2	190
18	20250113	3970	4810	5030	3970	6653151	29694462595	00	0.00	N	5	-670
19	20250106	4640	4570	4925	4155	7231448	32841944235	00	0.00	N	2	110
20	20241230	4530	3950	4700	3445	5718256	23010167290	00	0.00	N	2	610
21	20241223	3920	4010	4570	3825	7202148	30566887600	00	0.00	N	5	-20
22	20241216	3940	3120	4965	3105	20598367	85664220780	00	0.00	N	2	880
23	20241209	3060	2745	3170	2610	3018433	8803401650	00	0.00	N	2	175
24	20241202	2885	3320	3530	2720	6423090	19775256915	00	0.00	N	5	-425
25	20241125	3310	3135	3600	3110	4660593	15555678850	00	0.00	N	2	290
26	20241118	3020	2915	3330	2550	5181230	15083380695	00	0.00	N	2	15
27	20241111	3005	3345	3690	2830	6748810	22017790365	00	0.00	N	5	-335
28	20241104	3340	4115	4590	3280	8555659	32803719345	00	0.00	N	5	-775
29	20241028	4115	5140	5370	4050	6442229	29240976855	00	0.00	N	5	-975
30	20241021	5090	5750	6070	4985	8410768	46513972475	00	0.00	N	5	-640
31	20241014	5730	5170	6100	4900	12556056	70341207540	00	0.00	N	2	480
32	20241007	5250	4565	5370	4555	12651408	63086095885	00	0.00	N	2	815
33	20240930	4435	3855	4450	3680	3615143	14967786715	00	0.00	N	2	575
34	20240923	3860	4320	4365	3805	4354796	17822503095	00	0.00	N	5	-440
35	20240919	4300	4000	4465	3910	3264542	13767133545	00	0.00	N	2	325
36	20240909	3975	3370	4140	3075	11483629	41939013755	00	0.00	N	2	485
37	20240902	3490	3635	4490	3355	20313666	81664695500	00	0.00	N	5	-130
38	20240826	3620	3015	3770	2950	9624925	33398155350	00	0.00	N	2	605
39	20240819	3015	3030	3355	2810	6990255	21721174555	00	0.00	N	5	-40
40	20240812	3055	2525	3400	2515	15456031	47702402205	00	0.00	N	2	525
41	20240805	2530	2790	2820	1820	11646132	26688837723	00	0.00	N	5	-250
42	20240729	2780	2635	3015	2350	6044935	16177907105	00	0.00	N	2	211
43	20240722	2569	2011	2874	1953	8484056	21594643615	00	0.00	N	2	491
44	20240715	2078	1791	2340	1774	10190105	21820800500	00	0.00	N	2	333
45	20240708	1745	1604	2024	1585	4715721	8652822945	00	0.00	N	2	156
46	20240701	1589	1510	1891	1463	3072480	5087723876	00	0.00	N	2	55
47	20240624	1534	1648	1686	1519	440186	694670535	00	0.00	N	5	-114
48	20240617	1648	1932	1991	1561	2224005	3809152351	00	0.00	N	5	-330
49	20240610	1978	1932	2286	1787	3097514	6184182980	00	0.00	N	2	122
50	20240603	1856	1681	1917	1587	2122369	3771692325	00	0.00	N	2	175
51	20240527	1681	1532	1769	1503	1990865	3268164995	00	0.00	N	2	149
52	20240520	1532	1598	1627	1451	1131534	1708896663	00	0.00	N	5	-80
53	20240513	1612	1667	1747	1565	1218897	2018045045	00	0.00	N	5	-62
54	20240507	1674	1649	1729	1627	1848662	3111696895	00	0.00	N	2	83
55	20240429	1591	1707	1834	1489	9360352	15528613395	00	0.00	N	5	-116
56	20240422	1707	3425	3429	1558	16088910	31850387555	00	0.00	N	5	-1722
57	20240415	3429	4388	4446	3301	1596411	6068427680	00	0.00	N	5	-1089
58	20240408	4518	4424	4576	3995	1622164	6963531220	00	0.00	N	2	276
59	20240401	4242	3799	4794	3490	12826986	56016567895	00	0.00	N	2	443
60	20240325	3799	2462	3995	2332	7603774	24743386730	00	0.00	N	2	1340
61	20240318	2459	2324	2713	2172	1984058	4819230365	00	0.00	N	2	131
62	20240311	2328	2346	2524	2135	751319	1700677050	00	0.00	N	5	-18
63	20240304	2346	2506	2622	2146	881957	2093008755	00	0.00	N	5	-185
64	20240226	2531	2510	2905	2393	2064577	5557823390	00	0.00	N	2	21
65	20240219	2510	2045	2855	2030	4554962	11496256920	00	0.00	N	2	465
66	20240213	2045	1976	2052	1888	268640	533159930	00	0.00	N	2	69
67	20240205	1976	1946	2023	1787	556261	1052634590	00	0.00	N	2	77
68	20240129	1899	1946	2539	1779	5618729	12783601265	00	0.00	N	5	-69
69	20240122	1968	2016	2081	1852	676610	1321070985	00	0.00	N	5	-95
70	20240115	2063	2172	2201	1968	664054	1401140620	00	0.00	N	5	-109
71	20240108	2172	2357	2441	2146	683602	1577948355	00	0.00	N	5	-185
72	20240102	2357	2353	2597	2273	1333302	3224379065	00	0.00	N	5	-29
73	20231226	2386	2157	3189	2157	9980881	26023387695	00	0.00	N	2	265
74	20231218	2121	2012	2299	1957	1741115	3647021285	00	0.00	N	2	87
75	20231211	2034	2106	2154	1957	583922	1173231945	00	0.00	N	5	-80
76	20231204	2114	1968	2321	1896	1824084	3825818975	00	0.00	N	2	146
77	20231127	1968	2266	2299	1903	521823	1088484260	00	0.00	N	5	-331
78	20231120	2299	2397	2459	2066	519283	1188458715	00	0.00	N	5	-98
79	20231113	2397	2542	2611	2306	249385	608615020	00	0.00	N	5	-113
80	20231106	2510	2735	3040	2473	316973	849097710	00	0.00	N	5	-203
81	20231030	2713	2684	2720	2506	279489	726752610	00	0.00	N	2	7
82	20231023	2706	3065	3142	2510	426419	1164996670	00	0.00	N	5	-436
83	20231016	3142	3269	3556	3073	232832	765151945	00	0.00	N	5	-141
84	20231010	3283	3301	3472	3123	182143	593142640	00	0.00	N	5	-51
85	20231004	3334	3014	3596	2905	549342	1775659550	00	0.00	N	2	149
86	20230925	3185	3341	3370	2579	339142	1039800360	00	0.00	N	5	-164
87	20230918	3349	3835	3915	3345	348783	1256995135	00	0.00	N	5	-501
88	20230911	3850	3864	4344	3719	872307	3524548900	00	0.00	N	3	0
89	20230904	3850	4075	4075	3541	722613	2696602845	00	0.00	N	5	-160
90	20230828	4010	4148	4293	3814	508403	2040818720	00	0.00	N	5	-29
91	20230821	4039	3879	4097	3596	739377	2867617275	00	0.00	N	2	51
92	20230814	3988	5078	5165	3668	1447216	6160262850	00	0.00	N	5	-1279
93	20230807	5267	5070	5448	4446	1936541	9708272850	00	0.00	N	2	226
94	20230731	5041	3512	5208	3385	3540363	15749843695	00	0.00	N	2	1529
95	20230724	3512	3556	3556	3014	586620	1934390230	00	0.00	N	5	-11
96	20230717	3523	3360	3523	3123	575342	1906529025	00	0.00	N	2	163
97	20230710	3360	3309	3559	3196	795225	2669122180	00	0.00	N	2	19
98	20230703	3341	3995	3995	3269	1282220	4544244135	00	0.00	N	5	-509
99	20230626	3850	4315	4467	3468	3948957	15308125720	00	0.00	N	5	-538
100	20230619	4388	5390	5521	4293	760806	3586939550	00	0.00	N	5	-1060
101	20230612	5448	5891	5920	5194	311317	1709318370	00	0.00	N	5	-400
102	20230605	5848	5928	5935	5695	120703	698284120	00	0.00	N	5	-80
103	20230530	5928	5957	6044	5753	114276	670356830	00	0.00	N	5	-29
104	20230522	5957	5739	6138	5732	150709	893981170	00	0.00	N	2	124
105	20230515	5833	6044	6044	5615	363351	2103106800	00	0.00	N	5	-175
106	20230508	6008	6502	6618	5957	398103	2504075950	00	0.00	N	5	-457
107	20230502	6465	6393	6531	6233	92404	588135970	00	0.00	N	2	72
108	20230424	6393	6385	7083	6226	942087	6273546110	00	0.00	N	2	8
109	20230417	6385	7017	7017	6182	550085	3544644170	00	0.00	N	5	-589
110	20230410	6974	6647	7054	6342	558623	3751939190	00	0.00	N	2	320
111	20230403	6654	6175	7010	6080	554524	3687230410	00	0.00	N	2	472
112	20230327	6182	6393	6538	5993	413283	2563545600	00	0.00	N	5	-218
113	20230320	6400	6218	6887	6117	496381	3260620190	00	0.00	N	2	182
114	20230313	6218	6378	6429	5811	368329	2227600580	00	0.00	N	5	-167
115	20230306	6385	6749	6792	6218	231722	1482707930	00	0.00	N	5	-364
116	20230227	6749	6102	6792	5993	239796	1568418090	00	0.00	N	2	654
117	20230220	6095	6393	6770	5891	998150	6293875630	00	0.00	N	5	-951
118	20230213	7046	7286	7359	6952	351977	2508509460	00	0.00	N	5	-240
119	20230206	7286	7991	8129	7119	714061	5381080820	00	0.00	N	5	-756
120	20230130	8042	8013	8281	7867	414231	3348249850	00	0.00	N	2	29
121	20230125	8013	8100	8136	7809	199455	1595991220	00	0.00	N	5	-51
122	20230116	8064	8681	8790	7809	547132	4491813100	00	0.00	N	5	-617
123	20230109	8681	8717	9044	8427	657124	5752371100	00	0.00	N	5	-36
124	20230102	8717	8463	8863	7628	782462	6450725800	00	0.00	N	2	290
125	20221226	8427	7700	8899	7519	668157	5578707400	00	0.00	N	2	727
126	20221219	7700	7991	8136	7301	317583	2435061300	00	0.00	N	5	-291
127	20221212	7991	8209	8536	7591	444477	3541930150	00	0.00	N	5	-363
128	20221205	8354	8935	8972	8173	384402	3281355500	00	0.00	N	5	-581
129	20221128	8935	8645	9044	8064	484558	4162234600	00	0.00	N	2	290
130	20221121	8645	8972	8972	8245	465103	3993179050	00	0.00	N	5	-327
131	20221114	8972	7737	9444	7301	2404480	21244175050	00	0.00	N	2	1235
132	20221107	7737	7555	8100	7337	519148	4017279750	00	0.00	N	2	146
133	20221031	7591	6858	8245	6705	1222632	9345452550	00	0.00	N	2	733
134	20221024	6858	7773	7882	6647	943957	6670403220	00	0.00	N	5	-661
135	20221017	7519	5935	7918	5855	958960	6916682230	00	0.00	N	2	1562
136	20221011	5957	6284	6291	5630	206790	1215761590	00	0.00	N	5	-378
137	20221004	6335	6538	6683	6109	109248	687379210	00	0.00	N	5	-101
138	20220926	6436	6502	6712	6102	153063	966952280	00	0.00	N	5	-66
139	20220919	6502	7061	7083	6298	316169	2080293320	00	0.00	N	5	-559
140	20220913	7061	7555	7628	6981	259754	1863530590	00	0.00	N	5	-458
141	20220905	7519	7991	7991	7250	414394	3072096630	00	0.00	N	5	-472
142	20220829	7991	8064	8572	7918	211559	1733337550	00	0.00	N	5	-399
143	20220822	10072	10726	10813	9680	337768	3417599550	00	0.00	N	5	-523
144	20220816	10595	10988	11554	10334	587194	6471884950	00	0.00	N	5	-393
145	20220808	10988	11424	11467	10682	770510	8547886050	00	0.00	N	5	-392
146	20220801	11380	9985	11598	9592	1364208	15046041400	00	0.00	N	2	1526
147	20220725	9854	9810	10595	9374	486124	4921113800	00	0.00	N	2	87
148	20220718	9767	9331	11031	9113	888396	9007931150	00	0.00	N	2	436
149	20220711	9331	8005	9505	7883	566183	4914060190	00	0.00	N	2	1413
150	20220704	9080	8700	9190	8110	308169	2667924850	00	0.00	N	2	430
151	20220627	8650	9190	9190	8120	244883	2101101750	00	0.00	N	5	-170
152	20220620	8820	9720	10000	8450	404010	3678750400	00	0.00	N	5	-900
153	20220613	9720	10800	10800	9190	255730	2567376670	00	0.00	N	5	-1080
154	20220607	10800	11150	11150	10650	115645	1251003900	00	0.00	N	5	-350
155	20220530	11150	10750	11600	10600	178566	1981322550	00	0.00	N	2	450
156	20220523	10700	11750	12100	10600	388671	4345762600	00	0.00	N	5	-1050
157	20220516	11750	11000	11850	10300	356061	3946142100	00	0.00	N	2	750
158	20220509	11000	11800	11850	10500	448496	4961791200	00	0.00	N	5	-700
159	20220502	11700	12050	12200	11700	143609	1712503100	00	0.00	N	5	-500
160	20220425	12200	12500	12500	11700	315224	3800041450	00	0.00	N	5	-350
161	20220418	12550	13500	14000	12350	513612	6724852500	00	0.00	N	5	-1350
162	20220411	13900	12700	14150	12150	857424	11380586200	00	0.00	N	2	1200
163	20220404	12700	13150	14100	12250	1233386	16091879400	00	0.00	N	5	-450
164	20220328	13150	13000	13350	12350	543830	6936375450	00	0.00	N	2	100
165	20220321	13050	12650	13500	12150	532450	6840556800	00	0.00	N	2	500
166	20220314	12550	12150	12600	11600	391034	4712589750	00	0.00	N	2	350
167	20220307	12200	12250	12750	11450	425448	5201598700	00	0.00	N	5	-150
168	20220228	12350	11550	12350	11300	243407	2885783200	00	0.00	N	2	850
169	20220221	11500	11600	11800	11100	222847	2555572000	00	0.00	N	5	-300
170	20220214	11800	11550	11900	11150	211387	2433848900	00	0.00	N	3	0
171	20220207	11800	11700	12500	11400	312537	3756940050	00	0.00	N	3	0
172	20220203	11800	11200	11800	11100	164640	1886461950	00	0.00	N	2	600
173	20220124	11200	12650	12650	10450	736605	8326591600	00	0.00	N	5	-1500
174	20220117	12700	12900	13400	12500	458623	5941385300	00	0.00	N	5	-350
175	20220110	13050	12900	13750	12200	992743	12849043050	00	0.00	N	5	-100
176	20220103	13150	14200	14650	12600	1141780	15370935600	00	0.00	N	5	-1050
177	20211227	14200	14550	15000	13900	1270249	18269193450	00	0.00	N	5	-500
178	20211220	14700	14750	15800	13950	1472752	21917349900	00	0.00	N	5	-350
179	20211213	15050	13800	16250	13200	3741154	57396640650	00	0.00	N	2	1200
180	20211206	13850	11850	14000	11600	1564800	20408055900	00	0.00	N	2	2000
181	20211129	11850	12450	12800	11350	488828	5884344450	00	0.00	N	5	-700
182	20211122	12550	12200	12650	11750	426223	5164412950	00	0.00	N	2	400
183	20211115	12150	12000	12350	11800	474363	5694883250	00	0.00	N	2	200
184	20211108	11950	12900	13400	11900	942518	11617892000	00	0.00	N	5	-800
185	20211101	12750	12200	12800	11750	316019	3866633550	00	0.00	N	2	550
186	20211025	12200	12400	12600	11950	249563	3059039500	00	0.00	N	5	-250
187	20211018	12450	13000	13150	12100	452544	5727325700	00	0.00	N	5	-500
188	20211012	12950	11700	13200	11350	301544	3770719050	00	0.00	N	2	1300
189	20211005	11650	12000	12600	11200	337277	3915566450	00	0.00	N	5	-600
190	20210927	12250	12800	13000	12100	383396	4789164000	00	0.00	N	5	-700
191	20210923	12950	12750	13300	12600	220132	2855951150	00	0.00	N	2	50
192	20210913	12900	12950	15100	12600	1689406	22730296200	00	0.00	N	2	100
193	20210906	12800	13050	13250	12300	394061	5015679750	00	0.00	N	5	-200
194	20210830	13000	12350	13350	11950	567438	7278478400	00	0.00	N	2	750
195	20210823	12250	11650	12450	11200	195316	2346632950	00	0.00	N	2	550
196	20210817	11700	12650	12750	11400	352016	4227083400	00	0.00	N	5	-950
197	20210809	12650	12700	13050	12350	307366	3896079200	00	0.00	N	5	-200
198	20210802	12850	13000	13050	12650	232936	2989373000	00	0.00	N	5	-50
199	20210726	12900	13000	13050	12300	367264	4704061100	00	0.00	N	5	-100
200	20210719	13000	12900	13200	12650	315785	4080939600	00	0.00	N	3	0
201	20210712	13000	13250	13500	12800	325929	4238977500	00	0.00	N	5	-100