KissMeData/118990/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	9270	8760	9440	8760	460092	4214890100	00	0.00	N	2	580
3	20250507	8690	8580	8690	8460	123884	1064272260	00	0.00	N	2	230
4	20250428	8460	8920	9020	8440	229638	2003228840	00	0.00	N	5	-310
5	20250421	8770	8650	9000	8350	293765	2553681650	00	0.00	N	2	200
6	20250414	8570	8130	8720	8090	248009	2086504225	00	0.00	N	2	430
7	20250407	8140	8050	8330	7500	332015	2625366350	00	0.00	N	5	-340
8	20250331	8480	9000	9000	8200	446637	3822205250	00	0.00	N	5	-670
9	20250324	9150	9550	10140	9070	397619	3812104640	00	0.00	N	5	-420
10	20250317	9570	9630	9730	9420	350531	3353549215	00	0.00	N	2	10
11	20250310	9560	9750	10000	9400	425983	4097741340	00	0.00	N	5	-210
12	20250304	9770	9590	10190	9500	437816	4320693605	00	0.00	N	5	-90
13	20250224	9860	10660	11100	9850	651079	6823883760	00	0.00	N	5	-930
14	20250217	10790	10900	11270	10680	676747	7401125470	00	0.00	N	3	0
15	20250210	10790	10860	11190	10500	1006989	10922488850	00	0.00	N	5	-70
16	20250203	10860	10500	10920	9930	909356	9501786380	00	0.00	N	2	270
17	20250131	10590	10430	10650	10410	173823	1836104010	00	0.00	N	2	220
18	20250120	10370	10460	10760	10160	633492	6598870790	00	0.00	N	2	10
19	20250113	10360	10480	10720	10280	625700	6548543030	00	0.00	N	5	-230
20	20250106	10590	10190	10840	9970	1022845	10622448690	00	0.00	N	2	490
21	20241230	10100	9250	10180	9150	488670	4798953360	00	0.00	N	2	850
22	20241223	9250	9450	9880	9110	471362	4493931050	00	0.00	N	5	-150
23	20241216	9400	10050	10200	9370	890847	8794893510	00	0.00	N	5	-310
24	20241209	9710	9370	9790	8770	921140	8586839290	00	0.00	N	2	100
25	20241202	9610	10730	10960	9250	1080424	10962134940	00	0.00	N	5	-990
26	20241125	10600	11400	11750	10570	1201039	13555908820	00	0.00	N	5	-800
27	20241118	11400	10980	12400	10800	4027532	47028971060	00	0.00	N	2	930
28	20241111	10470	10740	11350	10010	1204894	12861532080	00	0.00	N	5	-260
29	20241104	10730	9920	11450	9870	1174113	12660899130	00	0.00	N	2	810
30	20241028	9920	9950	10340	9870	461518	4645602430	00	0.00	N	5	-30
31	20241021	9950	10210	10280	9770	694737	6963554320	00	0.00	N	5	-260
32	20241014	10210	11000	11060	10140	647309	6847417060	00	0.00	N	5	-940
33	20241007	11150	12310	12420	11080	1412220	16558911750	00	0.00	N	5	-930
34	20240930	12080	12100	12240	11500	921054	11005267510	00	0.00	N	2	100
35	20240923	11980	12070	12580	11810	3016543	36741192710	00	0.00	N	5	-90
36	20240919	12070	11260	12620	10910	5754018	69255211810	00	0.00	N	2	1070
37	20240909	11000	10470	11580	10250	2813204	30576347110	00	0.00	N	2	180
38	20240902	10820	11500	12270	10340	5379913	61584757540	00	0.00	N	2	190
39	20240826	10630	10150	12380	9760	4824641	54567483100	00	0.00	N	2	490
40	20240819	10140	10720	10860	10010	518934	5377963140	00	0.00	N	5	-660
41	20240812	10800	9890	10950	9850	536582	5596313750	00	0.00	N	2	930
42	20240805	9870	10850	10890	9200	1265184	12378494160	00	0.00	N	5	-1120
43	20240729	10990	11800	11950	10980	448425	5120491590	00	0.00	N	5	-850
44	20240722	11840	12500	12590	11830	575713	6997130170	00	0.00	N	5	-780
45	20240715	12620	12470	13240	12410	606788	7779607940	00	0.00	N	2	200
46	20240708	12420	12320	12730	12210	411205	5123318970	00	0.00	N	2	20
47	20240701	12400	12970	13320	12340	579552	7404618010	00	0.00	N	5	-570
48	20240624	12970	13410	13420	12940	410035	5406306910	00	0.00	N	5	-440
49	20240617	13410	13290	13840	13190	1268551	17232303750	00	0.00	N	2	110
50	20240610	13300	13340	13680	13080	1043302	13924624820	00	0.00	N	5	-80
51	20240603	13380	13050	13550	13000	554705	7397042500	00	0.00	N	2	330
52	20240527	13050	13110	13650	12920	753173	9920191390	00	0.00	N	5	-60
53	20240520	13110	13460	13590	13100	555360	7380572780	00	0.00	N	5	-350
54	20240513	13460	13680	13810	13210	1075470	14467513960	00	0.00	N	5	-210
55	20240507	13670	15030	15780	13670	2786690	41505006730	00	0.00	N	5	-1350
56	20240429	15020	13590	15840	13510	4205032	62850945770	00	0.00	N	2	1660
57	20240422	13360	12300	13630	12300	1287495	16906859680	00	0.00	N	2	1130
58	20240415	12230	12470	14260	12070	3655872	49108374290	00	0.00	N	5	-430
59	20240408	12660	13190	13800	12450	839451	11044271330	00	0.00	N	5	-280
60	20240401	12940	13410	13870	12940	837159	11243662990	00	0.00	N	5	-460
61	20240325	13400	14200	14450	13380	1170333	16238331330	00	0.00	N	5	-870
62	20240318	14270	14480	14850	14190	677872	9730911210	00	0.00	N	5	-390
63	20240311	14660	14200	15040	14120	631758	9261495900	00	0.00	N	2	290
64	20240304	14370	15080	15430	14360	820022	12143041680	00	0.00	N	5	-700
65	20240226	15070	15380	15510	14830	655196	9886974210	00	0.00	N	5	-430
66	20240219	15500	16350	16420	15500	896756	14275402810	00	0.00	N	5	-670
67	20240213	16170	15700	16340	15660	773081	12391674100	00	0.00	N	2	490
68	20240205	15680	16230	16300	15500	658142	10413793230	00	0.00	N	5	-550
69	20240129	16230	16040	16330	15340	1175364	18608635940	00	0.00	N	2	280
70	20240122	15950	16780	16780	15850	828349	13417475550	00	0.00	N	5	-550
71	20240115	16500	16650	17050	15850	1122947	18485912350	00	0.00	N	5	-240
72	20240108	16740	17230	17500	16710	1488684	25465511750	00	0.00	N	5	-430
73	20240102	17170	18200	18460	16970	1803539	32017361350	00	0.00	N	5	-680
74	20231226	17850	16980	18650	16760	2885646	51295758480	00	0.00	N	2	1180
75	20231218	16670	15800	17050	15550	2186359	35961485870	00	0.00	N	2	1160
76	20231211	15510	15260	16070	15210	1287090	20138222850	00	0.00	N	2	380
77	20231204	15130	15820	15970	14800	877374	13381500300	00	0.00	N	5	-650
78	20231127	15780	16180	16450	15780	1220874	19673007760	00	0.00	N	5	-410
79	20231120	16190	15430	16360	15350	1428713	22748694960	00	0.00	N	2	830
80	20231113	15360	15060	15930	14600	797502	12283159270	00	0.00	N	2	380
81	20231106	14980	15580	15950	14890	698946	10852724690	00	0.00	N	5	-310
82	20231030	15290	14350	15440	14170	704405	10430308030	00	0.00	N	2	870
83	20231023	14420	15100	15530	14210	865639	12868475930	00	0.00	N	5	-870
84	20231016	15290	16790	17110	15250	902184	14682729090	00	0.00	N	5	-1560
85	20231010	16850	16750	17020	16070	608142	10123802420	00	0.00	N	2	100
86	20231004	16750	16520	17230	16010	602390	10031816970	00	0.00	N	5	-20
87	20230925	16770	16670	16850	16230	437255	7251588290	00	0.00	N	5	-40
88	20230918	16810	18660	18750	16530	1316169	23379844150	00	0.00	N	5	-1850
89	20230911	18660	18360	19840	18260	4256945	80659081700	00	0.00	N	2	370
90	20230904	18290	18010	19000	17630	2638404	48929475840	00	0.00	N	2	280
91	20230828	18010	16130	19200	16050	8619365	159447501300	00	0.00	N	2	1880
92	20230821	16130	16830	16950	16110	731744	12039673020	00	0.00	N	5	-620
93	20230814	16750	18000	18000	15980	1194085	20085147080	00	0.00	N	5	-1280
94	20230807	18030	18010	18350	16890	1837616	32514346270	00	0.00	N	2	20
95	20230731	18010	17970	18700	17480	1684635	30676813220	00	0.00	N	2	350
96	20230724	17660	18690	18690	16640	2744561	48219299500	00	0.00	N	5	-1030
97	20230717	18690	18170	19650	17920	3646675	69360567130	00	0.00	N	2	520
98	20230710	18170	18200	18500	17630	1495959	27071016630	00	0.00	N	5	-70
99	20230703	18240	19020	19700	18150	1838403	34916691170	00	0.00	N	5	-620
100	20230626	18860	19270	19540	18610	1325254	25346403530	00	0.00	N	5	-390
101	20230619	19250	19890	19890	18500	2129121	40757431260	00	0.00	N	5	-640
102	20230612	19890	20350	21350	19780	3624750	74541745370	00	0.00	N	5	-360
103	20230605	20250	20600	20800	19900	1477700	29950125670	00	0.00	N	5	-350
104	20230530	20600	21000	21150	20600	1714222	35702967950	00	0.00	N	5	-200
105	20230522	20800	21000	21750	20350	4027464	84815037900	00	0.00	N	5	-200
106	20230515	21000	20200	21850	19500	4408959	90637492340	00	0.00	N	2	500
107	20230508	20500	19380	21500	19360	5648843	116988791170	00	0.00	N	2	1290
108	20230502	19210	19180	20050	18760	1691798	32803410000	00	0.00	N	2	210
109	20230424	19000	20650	21600	18950	6624983	135014060670	00	0.00	N	5	-1300
110	20230417	20300	21900	22150	19570	7549090	157883338050	00	0.00	N	5	-2200
111	20230410	22500	18150	23600	17500	36626071	785000298290	00	0.00	N	2	4450
112	20230403	18050	18210	18590	17230	4007132	71525978730	00	0.00	N	5	-40
113	20230327	18090	18170	19330	17910	5837065	108497538680	00	0.00	N	5	-170
114	20230320	18260	17540	19150	17200	6318353	116133175410	00	0.00	N	2	770
115	20230313	17490	17000	17820	16300	3818545	65223366650	00	0.00	N	2	320
116	20230306	17170	17830	20600	16960	16418588	314072419050	00	0.00	N	5	-570
117	20230227	17740	17770	18770	17610	6517663	118340227150	00	0.00	N	2	200
118	20230220	17540	15750	18540	15650	14150550	248959697090	00	0.00	N	2	1760
119	20230213	15780	16800	16870	15690	2795853	45574396870	00	0.00	N	5	-950
120	20230206	16730	16580	17770	16420	5950167	101119733330	00	0.00	N	2	10
121	20230130	16720	15840	17080	14910	5318016	86263185920	00	0.00	N	2	960
122	20230125	15760	15670	16050	15380	1982526	31025921240	00	0.00	N	2	260
123	20230116	15500	15000	15550	14200	3990370	59682962700	00	0.00	N	2	550
124	20230109	14950	14750	15200	14600	2346076	34937094050	00	0.00	N	2	600
125	20230102	14350	13700	14700	13150	3196775	44812135800	00	0.00	N	2	750
126	20221226	13600	14650	15200	13550	2200481	31761391900	00	0.00	N	5	-1100
127	20221219	14700	16500	17500	14550	4858727	76934757800	00	0.00	N	5	-1900
128	20221212	16600	16350	17600	16200	2603139	43999426700	00	0.00	N	2	100
129	20221205	16500	18400	18650	16200	6139975	106309624650	00	0.00	N	5	-1800
130	20221128	18300	16000	20050	15850	19088326	349086296750	00	0.00	N	2	2200
131	20221121	16100	16800	17150	15600	3905349	63430987000	00	0.00	N	5	-550
132	20221114	16650	17300	17650	16550	6677669	113830592900	00	0.00	N	5	-750
133	20221107	17400	16800	17950	16450	13851636	237490277950	00	0.00	N	2	1100
134	20221031	16300	15900	16500	14850	5839798	92036612950	00	0.00	N	2	550
135	20221024	15750	15500	16900	15250	8874939	141208199900	00	0.00	N	2	700
136	20221017	15050	14650	17050	14550	9918661	157498131050	00	0.00	N	2	150
137	20221011	14900	13750	15200	13350	6142811	87820402800	00	0.00	N	2	600
138	20221004	14300	13850	15250	13750	10978921	161087692450	00	0.00	N	2	900
139	20220926	13400	17700	17900	13100	20424811	318565879950	00	0.00	N	5	-5050
140	20220919	18450	16250	18800	15650	46295586	806428924350	00	0.00	N	2	2000
141	20220913	16450	13450	16450	12850	24812592	370596439600	00	0.00	N	2	3250
142	20220905	13200	13600	13950	12450	6405654	84590947600	00	0.00	N	5	-450
143	20220829	13650	11750	13650	11750	6835016	88453060300	00	0.00	N	2	1200
144	20220822	12450	12200	12650	11650	3195296	38859928100	00	0.00	N	5	-50
145	20220816	12500	12600	14300	12150	9980531	132057528650	00	0.00	N	2	100
146	20220808	12400	12200	12500	11800	3062082	37227332500	00	0.00	N	2	150
147	20220801	12250	12300	12850	12050	4754070	59341194300	00	0.00	N	5	-50
148	20220725	12300	11250	13300	11200	12821357	158878318550	00	0.00	N	2	1150
149	20220718	11150	10550	11500	10350	4690374	51816055450	00	0.00	N	2	850
150	20220711	10300	10850	11200	9960	4056341	42312284040	00	0.00	N	5	-550
151	20220704	10850	10900	11150	10350	3182649	34096989800	00	0.00	N	5	-50
152	20220627	10900	11300	12350	10600	8233894	96011569050	00	0.00	N	5	-750
153	20220620	11650	15400	15600	10750	5037983	64604827800	00	0.00	N	5	-3550
154	20220613	15200	17900	25900	14500	12494255	231469602450	00	0.00	N	5	-500
155	20220607	15700	12400	15700	11700	2341221	32507709550	00	0.00	N	2	3250
156	20220530	12450	12535	15200	12131	4196761	55353240250	00	0.00	N	5	-68
157	20220523	12518	12938	13056	12014	4214929	52627121400	00	0.00	N	5	-487
158	20220516	13005	11308	14181	10955	18589364	245685337250	00	0.00	N	2	1781
159	20220509	11224	11342	11342	10249	1813733	19694518350	00	0.00	N	5	-135
160	20220502	11359	10518	11493	10451	2548795	28165892850	00	0.00	N	2	673
161	20220425	10686	9997	10737	9745	1378478	14266625250	00	0.00	N	2	689
162	20220418	9997	9997	9997	9997	0	0	00	0.00	N	3	0
163	20220411	9997	9997	9997	9997	0	0	00	0.00	N	3	0
164	20220404	9997	10434	10451	9493	1616478	16018768600	00	0.00	N	5	-337
165	20220328	10334	10199	10451	10014	1808518	18544411050	00	0.00	N	2	219
166	20220321	10115	10014	10233	9628	1523597	15193896230	00	0.00	N	2	269
167	20220314	9846	9577	9997	9409	1134217	10987334250	00	0.00	N	2	269
168	20220307	9577	9829	10249	9359	1584770	15449026060	00	0.00	N	5	-420
169	20220228	9997	9997	10182	9779	1134211	11355958040	00	0.00	N	5	-51
170	20220221	10048	9729	10468	9393	2521847	25176326450	00	0.00	N	2	118
171	20220214	9930	9661	10350	9224	1940385	19131692820	00	0.00	N	2	50
172	20220207	9880	10300	10401	9745	1282701	12932912430	00	0.00	N	5	-353
173	20220203	10233	10233	10384	9897	584596	5925202930	00	0.00	N	2	236
174	20220124	9997	10334	10384	9241	2063686	19980659590	00	0.00	N	5	-421
175	20220117	10418	11594	11661	10283	2647871	28509348870	00	0.00	N	5	-1226
176	20220110	11644	11426	12283	10955	8006548	94896031890	00	0.00	N	2	33
177	20220103	11611	11258	12283	11090	8016951	93888547430	00	0.00	N	2	589
178	20211227	11022	10636	11090	10518	1860167	20148136940	00	0.00	N	2	319
179	20211220	10703	10938	11426	10249	6384686	69136763660	00	0.00	N	5	-437
180	20211213	11140	10451	11207	10249	5412162	58309094430	00	0.00	N	2	773
181	20211206	10367	9930	11190	9846	4482323	47727122630	00	0.00	N	2	235
182	20211129	10132	9829	10182	8956	2473674	23909077870	00	0.00	N	5	-117
183	20211122	10249	10401	11644	10031	12353320	134019470450	00	0.00	N	5	-34
184	20211115	10283	9577	11291	8989	11219731	118659798390	00	0.00	N	2	823
185	20211108	9460	9224	9594	8620	1004718	9158330980	00	0.00	N	2	286
186	20211101	9174	9477	9678	9107	571839	5362186380	00	0.00	N	5	-319
187	20211025	9493	9561	9897	9493	588464	5693071060	00	0.00	N	5	-168
188	20211018	9661	9829	9997	9544	801501	7844849130	00	0.00	N	5	-168
189	20211012	9829	9241	9997	8939	991249	9518569310	00	0.00	N	2	571
190	20211005	9258	9695	9813	8972	1026509	9526715490	00	0.00	N	5	-605
191	20210927	9863	10266	10854	9359	2214886	22289287640	00	0.00	N	5	-471
192	20210923	10334	10367	10787	10182	804838	8416818010	00	0.00	N	5	-218
193	20210913	10552	10922	11543	10384	3061845	33689209450	00	0.00	N	5	-454
194	20210906	11006	11090	11661	10804	5582338	62629210130	00	0.00	N	2	51
195	20210830	10955	10653	11022	10182	2669668	28285847430	00	0.00	N	2	437
196	20210823	10518	10216	10737	10014	2548470	26611752570	00	0.00	N	2	420
197	20210817	10098	11879	11896	10014	6848734	75478335030	00	0.00	N	5	-1966
198	20210809	12064	11006	12215	10518	18895880	219543388420	00	0.00	N	2	1193
199	20210802	10871	10485	11022	10367	2589421	27997366140	00	0.00	N	2	453
200	20210726	10418	10216	11022	10014	4040843	42806486120	00	0.00	N	2	202
201	20210719	10216	9829	10737	9695	1651802	16798282080	00	0.00	N	2	387
202	20210712	9829	9695	9981	9661	498853	4904392950	00	0.00	N	2	201