KissMeData/115450/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	7560	7990	8160	7540	1004484	7828779190	00	0.00	N	5	-330
3	20250507	7890	7990	8090	7740	539590	4261288575	00	0.00	N	5	-110
4	20250428	8000	7670	8060	7490	995953	7680296650	00	0.00	N	2	290
5	20250421	7710	7960	7960	7600	1047139	8133247425	00	0.00	N	5	-320
6	20250414	8030	7380	8450	7360	1983344	15897897765	00	0.00	N	2	460
7	20250407	7570	7860	8090	7330	1824261	14003535575	00	0.00	N	5	-590
8	20250331	8160	8870	9130	7910	2839319	24195352740	00	0.00	N	5	-1090
9	20250324	9250	7300	9770	7220	6346536	53689599510	00	0.00	N	2	2340
10	20250317	6910	8000	8520	5230	8685300	59139440835	00	0.00	N	5	-1080
11	20250310	7990	9930	9930	7060	4455125	38538184365	00	0.00	N	5	-1940
12	20250304	9930	10350	10620	9610	2023723	20364268150	00	0.00	N	5	-420
13	20250224	10350	9720	11090	9600	4282314	44754329340	00	0.00	N	2	630
14	20250217	9720	10320	10790	9680	3381378	34571354200	00	0.00	N	5	-550
15	20250210	10270	10400	10680	9800	2823459	28752751300	00	0.00	N	5	-130
16	20250203	10400	11500	11640	10050	2721880	29522578840	00	0.00	N	5	-1010
17	20250131	11410	11360	11680	11290	286562	3282903580	00	0.00	N	2	70
18	20250120	11340	11400	11800	10980	1873632	21508175460	00	0.00	N	5	-50
19	20250113	11390	13041	13508	11140	5238850	63656756640	00	0.00	N	5	-1947
20	20250106	13337	13127	13623	12860	4160632	55154632740	00	0.00	N	2	210
21	20241230	13127	10936	13289	10717	4972501	60211708580	00	0.00	N	2	2162
22	20241223	10965	10288	11308	10002	5509191	58948982920	00	0.00	N	2	782
23	20241216	10183	10060	10555	9821	3238760	33021223450	00	0.00	N	2	123
24	20241209	10060	9526	10202	9355	3676998	35725169170	00	0.00	N	2	429
25	20241202	9631	10117	10422	9459	3742874	36890722860	00	0.00	N	5	-476
26	20241125	10107	10479	10888	9983	4978570	52306148430	00	0.00	N	5	-267
27	20241118	10374	9059	11393	8897	20413807	211449594460	00	0.00	N	2	1315
28	20241111	9059	8716	9478	8678	4730406	42898400350	00	0.00	N	2	266
29	20241104	8793	8678	8954	8192	2663306	22909216540	00	0.00	N	2	124
30	20241028	8669	8516	8859	8173	2432926	20730103160	00	0.00	N	2	153
31	20241021	8516	7868	9726	7678	8151837	72623680700	00	0.00	N	2	648
32	20241014	7868	7602	7935	7325	2832700	21631609870	00	0.00	N	2	123
33	20241007	7745	9155	9307	7526	3473544	28560763200	00	0.00	N	5	-1219
34	20240930	8964	9155	9212	8764	1434799	12889155560	00	0.00	N	5	-191
35	20240923	9155	8954	10288	8850	19285811	185391620210	00	0.00	N	2	820
36	20240919	8335	8669	8669	8145	1224880	10308815050	00	0.00	N	5	-219
37	20240909	8554	8135	8612	8135	1435358	12107829160	00	0.00	N	2	276
38	20240902	8278	8983	9002	7916	2102816	17987858850	00	0.00	N	5	-600
39	20240826	8878	8926	8964	8316	2879189	24924835200	00	0.00	N	2	85
40	20240819	8793	8821	9659	8469	5497904	49109282520	00	0.00	N	5	-28
41	20240812	8821	8907	9355	8640	4494320	40267231320	00	0.00	N	2	48
42	20240805	8773	7811	8831	7221	3444190	27995965460	00	0.00	N	2	695
43	20240729	8078	8526	8764	7811	2319990	19289488410	00	0.00	N	5	-457
44	20240722	8535	8049	8916	7849	3803528	32105433480	00	0.00	N	2	371
45	20240715	8164	8659	8793	7592	2957848	23998989830	00	0.00	N	5	-314
46	20240708	8478	9021	9698	8049	11500595	101685665190	00	0.00	N	5	-438
47	20240701	8916	6716	9297	6573	22234860	183954367530	00	0.00	N	2	2229
48	20240624	6687	6449	7192	6068	5033470	33876694520	00	0.00	N	2	238
49	20240617	6449	6811	6973	6449	2020413	13452182860	00	0.00	N	5	-410
50	20240610	6859	6973	7411	6525	3385754	23303556580	00	0.00	N	5	-133
51	20240603	6992	8040	8040	6859	4137179	29982998440	00	0.00	N	5	-1077
52	20240527	8069	7840	8545	7440	14482821	114619395600	00	0.00	N	2	267
53	20240520	7802	4782	8097	4782	28553729	183367636080	00	0.00	N	2	1858
54	20240513	5944	8821	9326	5944	5846639	50080838370	00	0.00	N	5	-2953
55	20240507	8897	9840	10031	8878	6719317	63464769180	00	0.00	N	5	-896
56	20240429	9793	11146	11241	9764	5801384	60493813210	00	0.00	N	5	-1314
57	20240422	11107	11727	12470	10479	8960784	104258966590	00	0.00	N	5	-458
58	20240415	11565	11222	12479	10860	11041444	128285246990	00	0.00	N	2	29
59	20240408	11536	13546	16862	11050	48448030	692375564340	00	0.00	N	5	-1610
60	20240401	13146	12384	14670	11527	21965356	291058719830	00	0.00	N	2	267
61	20240325	12879	11708	15042	11441	43440287	585863944160	00	0.00	N	2	1638
62	20240318	11241	9650	11412	8954	30803157	305922053580	00	0.00	N	2	1591
63	20240311	9650	7907	10403	7726	35750770	332310538960	00	0.00	N	2	1886
64	20240304	7764	7325	8040	6849	9682093	71916568650	00	0.00	N	2	439
65	20240226	7325	8135	8345	6716	7318511	53703485240	00	0.00	N	5	-705
66	20240219	8030	7411	8859	7316	15043392	123984147650	00	0.00	N	2	809
67	20240213	7221	8097	8764	6573	10292274	78872802780	00	0.00	N	5	-667
68	20240205	7888	7907	8764	7344	8388287	67376858930	00	0.00	N	2	67
69	20240129	7821	5525	7821	5430	37962394	241050138820	00	0.00	N	2	2715
70	20240122	5106	3715	5191	3686	17162795	79067976355	00	0.00	N	2	1401
71	20240115	3705	3734	3796	3572	923807	3390377545	00	0.00	N	5	-10
72	20240108	3715	3896	4039	3639	1235226	4733345945	00	0.00	N	5	-181
73	20240102	3896	4182	4301	3843	1535228	6225868285	00	0.00	N	5	-281
74	20231226	4177	3917	4239	3784	1449145	5780925455	00	0.00	N	2	223
75	20231218	3954	3669	4143	3581	4057196	15637208145	00	0.00	N	2	285
76	20231211	3669	3572	3729	3406	1539526	5533730565	00	0.00	N	2	120
77	20231204	3549	3452	3632	3379	945087	3324299880	00	0.00	N	2	143
78	20231127	3406	3590	3678	3392	653247	2309898130	00	0.00	N	5	-198
79	20231120	3604	3314	3862	3236	2555676	9280285305	00	0.00	N	2	299
80	20231113	3305	3333	3425	3176	460303	1515175255	00	0.00	N	5	-28
81	20231106	3333	3462	3558	3310	1168105	4017621425	00	0.00	N	5	-18
82	20231030	3351	3190	3494	3066	1602919	5374618750	00	0.00	N	2	184
83	20231023	3167	2794	3310	2707	1556410	4658524865	00	0.00	N	2	345
84	20231016	2822	3010	3066	2743	1128727	3219548190	00	0.00	N	5	-225
85	20231010	3047	3116	3171	3006	608446	1871123200	00	0.00	N	5	-65
86	20231004	3112	3139	3185	3079	402147	1254118580	00	0.00	N	5	-55
87	20230925	3167	3296	3314	3089	545319	1738641375	00	0.00	N	5	-124
88	20230918	3291	3623	3646	3273	979268	3412107890	00	0.00	N	5	-313
89	20230911	3604	3328	3669	3305	2031174	7107684085	00	0.00	N	2	276
90	20230904	3328	3406	3425	3245	967518	3193748920	00	0.00	N	5	-60
91	20230828	3388	3475	3613	3342	805422	2802573580	00	0.00	N	5	-41
92	20230821	3429	3517	3659	3314	1043042	3633414450	00	0.00	N	5	-79
93	20230814	3508	3770	3913	3475	1079530	3952475945	00	0.00	N	5	-267
94	20230807	3775	3673	3793	3498	1217831	4474841750	00	0.00	N	2	74
95	20230731	3701	3411	4474	3231	8136408	32285947455	00	0.00	N	2	286
96	20230724	3415	3747	3756	3241	2008861	6945678905	00	0.00	N	5	-350
97	20230717	3765	3913	4189	3563	3021323	11450819525	00	0.00	N	2	59
98	20230710	3706	4198	4240	3655	3253488	12456809865	00	0.00	N	5	-534
99	20230703	4240	4843	4972	4180	3001623	13545036810	00	0.00	N	5	-603
100	20230626	4843	4442	5064	4442	2514920	12146817455	00	0.00	N	2	346
101	20230619	4497	4833	4879	4415	1360372	6223795345	00	0.00	N	5	-290
102	20230612	4787	4760	4870	4493	2046722	9542144200	00	0.00	N	2	55
103	20230605	4732	5377	5432	4732	2097758	10614613110	00	0.00	N	5	-635
104	20230530	5367	5349	5450	5174	1669802	8864381030	00	0.00	N	2	119
105	20230522	5248	4668	5312	4640	5338363	27200839050	00	0.00	N	2	580
106	20230515	4668	4373	4824	4364	2682862	12255556190	00	0.00	N	2	217
107	20230508	4451	4622	4686	4433	1114186	5079275280	00	0.00	N	5	-111
108	20230502	4562	4405	4612	4382	693586	3116556415	00	0.00	N	2	124
109	20230424	4438	4599	4603	4171	1826839	8025435325	00	0.00	N	5	-161
110	20230417	4599	5100	5100	4566	2895724	13728497100	00	0.00	N	5	-465
111	20230410	5064	4861	5220	4599	3891813	18936698120	00	0.00	N	2	203
112	20230403	4861	4870	5312	4741	1245635	6186499490	00	0.00	N	5	-9
113	20230327	4870	4907	4990	4732	656750	3170628210	00	0.00	N	5	-74
114	20230320	4944	5119	5432	4879	1098987	5647806840	00	0.00	N	5	-175
115	20230313	5119	5498	5800	5018	2968626	15735137550	00	0.00	N	5	-393
116	20230306	5512	5526	5734	5331	3539534	19602604940	00	0.00	N	2	5
117	20230227	5507	5160	5872	5123	4123730	22550197570	00	0.00	N	2	342
118	20230220	5165	5202	6011	5142	6830128	38107504230	00	0.00	N	2	46
119	20230213	5119	5438	5526	5086	1810109	9604378820	00	0.00	N	5	-296
120	20230206	5684	6261	6271	5684	2258481	13568708710	00	0.00	N	5	-524
121	20230130	6208	5742	6213	5514	3302841	19551277260	00	0.00	N	2	393
122	20230125	5815	5917	6062	5766	1275493	7509909800	00	0.00	N	5	-107
123	20230116	5922	6528	6674	5606	6721762	41342973400	00	0.00	N	5	-752
124	20230109	6674	5606	6820	5509	6749535	42643488950	00	0.00	N	2	1165
125	20230102	5509	5266	5897	5266	5309437	29700506200	00	0.00	N	2	73
126	20221226	5436	5454	5533	5148	1376374	7268468700	00	0.00	N	5	-18
127	20221219	5454	5077	5618	4936	1841871	9635849850	00	0.00	N	2	424
128	20221212	5030	5054	5148	4866	919080	4601433900	00	0.00	N	5	-47
129	20221205	5077	4913	5383	4819	977943	4943039200	00	0.00	N	2	211
130	20221128	4866	5195	5266	4819	1483513	7454637200	00	0.00	N	5	-353
131	20221121	5219	5642	5642	5195	1555766	8420463600	00	0.00	N	5	-423
132	20221114	5642	6018	6112	5501	2944445	16913241750	00	0.00	N	5	-564
133	20221107	6206	6135	6253	5665	2673382	15951121550	00	0.00	N	2	141
134	20221031	6065	6559	6582	5806	3316753	20357371600	00	0.00	N	5	-517
135	20221024	6582	6559	6864	6394	2672331	17643548900	00	0.00	N	2	141
136	20221017	6441	5524	6864	5172	5284389	33001716000	00	0.00	N	2	823
137	20221011	5618	7052	7052	5618	4501375	28045139050	00	0.00	N	5	-1599
138	20221004	7217	6841	7334	6629	4692373	32844031650	00	0.00	N	2	517
139	20220926	6700	6347	6794	6229	6256651	41079463900	00	0.00	N	2	400
140	20220919	6300	6018	6465	5900	2970142	18423929100	00	0.00	N	2	235
141	20220913	6065	6535	7123	6065	10698878	70494512150	00	0.00	N	5	-164
142	20220905	6229	5383	6229	5101	4476143	25780377450	00	0.00	N	2	822
143	20220829	5407	5172	5595	5172	1080769	5841441450	00	0.00	N	2	47
144	20220822	5360	5595	5642	5195	1674000	9072500600	00	0.00	N	5	-258
145	20220816	5618	5454	5830	5360	1661583	9325841200	00	0.00	N	3	0
146	20220808	5618	5924	5947	5548	2672087	15296640250	00	0.00	N	5	-353
147	20220801	5971	5783	6135	5665	2184989	12947491200	00	0.00	N	2	188
148	20220725	5783	5595	5924	5454	1247744	7091724950	00	0.00	N	2	165
149	20220718	5618	5806	6041	5618	1910254	11065406100	00	0.00	N	5	-118
150	20220711	5736	6323	6370	5571	3639431	21864857900	00	0.00	N	5	-564
151	20220704	6300	6512	6747	5947	6431765	41053274750	00	0.00	N	5	-165
152	20220627	6465	6182	6653	5924	8796168	55232721950	00	0.00	N	2	400
153	20220620	6065	5971	6770	5595	11448762	71795928950	00	0.00	N	5	-141
154	20220613	6206	6535	7452	5266	23441503	150146003050	00	0.00	N	5	-447
155	20220607	6653	5289	7546	4866	39877374	260262761300	00	0.00	N	2	1411
156	20220530	5242	5360	5571	5101	2432139	12896639750	00	0.00	N	5	-94
157	20220523	5336	6135	6253	5313	8348798	47833710000	00	0.00	N	5	-729
158	20220516	6065	4913	7146	4382	38578683	227159270110	00	0.00	N	2	1293
159	20220509	4772	3756	5242	3502	11566665	53606848820	00	0.00	N	2	945
160	20220502	3827	3949	4010	3794	842788	3281130010	00	0.00	N	5	-155
161	20220425	3982	4081	4165	3794	1595443	6353247090	00	0.00	N	5	-188
162	20220418	4170	4541	4631	4109	2278567	9932455530	00	0.00	N	5	-418
163	20220411	4588	4645	4701	4466	1409760	6467879660	00	0.00	N	5	-57
164	20220404	4645	4889	5054	4603	2049138	9773370310	00	0.00	N	5	-244
165	20220328	4889	5524	5571	4748	5367109	26697291300	00	0.00	N	5	-659
166	20220321	5548	5994	6088	5524	1761791	10060150300	00	0.00	N	5	-399
167	20220314	5947	6253	6253	5595	1812765	10835161550	00	0.00	N	5	-306
168	20220307	6253	6488	6512	6135	943909	5954972850	00	0.00	N	5	-282
169	20220228	6535	7052	7287	6182	3623175	24188831550	00	0.00	N	5	-470
170	20220221	7005	5830	7146	5642	5217612	34803091200	00	0.00	N	2	1105
171	20220214	5900	5430	5900	5266	1464466	8144293100	00	0.00	N	2	282
172	20220207	5618	6112	6135	5571	1054322	6191398200	00	0.00	N	5	-517
173	20220203	6135	6065	6300	5947	938233	5742715550	00	0.00	N	2	164
174	20220124	5971	6276	6418	5501	2557514	14958508800	00	0.00	N	5	-470
175	20220117	6664	6664	6907	6251	1657643	10915170000	00	0.00	N	5	-25
176	20220110	6689	7078	7321	6664	1861426	12810627650	00	0.00	N	5	-437
177	20220103	7126	6907	7418	6834	2035863	14631357250	00	0.00	N	2	243
178	20211227	6883	7224	7272	6664	2815544	19499610450	00	0.00	N	5	-389
179	20211220	7272	8124	8124	7053	2978062	22418343600	00	0.00	N	5	-317
180	20211213	7589	7734	7832	7248	2910316	21996762400	00	0.00	N	5	-340
181	20211206	7929	7272	8075	7029	4430910	34300782050	00	0.00	N	2	632
182	20211129	7297	6956	7321	6737	2867388	20121400400	00	0.00	N	2	49
183	20211122	7248	7589	7759	7151	3604682	26787087350	00	0.00	N	5	-341
184	20211115	7589	7978	9072	7224	12995697	105411833600	00	0.00	N	5	-291
185	20211108	7880	7199	7953	6518	5176068	37708546250	00	0.00	N	2	681
186	20211101	7199	7953	8099	7078	4801717	36107904450	00	0.00	N	5	-754
187	20211025	7953	6762	8148	6372	11703197	85599741000	00	0.00	N	2	1191
188	20211018	6762	6470	7516	6348	9896492	67846493150	00	0.00	N	2	146
189	20211012	6616	7467	7516	6226	7616677	50604153000	00	0.00	N	5	-802
190	20211005	7418	8075	8245	6032	13175344	95261177250	00	0.00	N	5	-195
191	20210927	7613	7929	8221	7151	5867505	45807161300	00	0.00	N	5	-851
192	20210923	8464	8221	9389	8026	9579856	84242095950	00	0.00	N	2	243
193	20210913	8221	6616	8659	6421	37542175	296967873600	00	0.00	N	2	3041
194	20210906	5180	5253	5351	4816	3754545	19068722990	00	0.00	N	5	-122
195	20210830	5302	4986	5545	4913	3635012	19047130400	00	0.00	N	2	340
196	20210823	4962	4864	5302	4738	3759068	18955714670	00	0.00	N	2	190
197	20210817	4772	4825	5253	4631	3881569	19074371440	00	0.00	N	5	-87
198	20210809	4859	5035	5643	4709	7981071	41082803600	00	0.00	N	5	-200
199	20210802	5059	4937	5205	4889	1588049	7965992200	00	0.00	N	2	97
200	20210726	4962	5083	5083	4796	2323150	11511177800	00	0.00	N	5	-121
201	20210719	5083	5351	5618	4986	3829020	20033312550	00	0.00	N	5	-316
202	20210712	5399	5448	5570	5326	2563473	13976411600	00	0.00	N	5	-98