KissMeData/284620/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	1178	1195	1248	1150	137724	162792481	00	0.00	N	5	-17
3	20250507	1195	1241	1279	1170	70865	84865865	00	0.00	N	5	-46
4	20250428	1241	1459	1459	1207	309319	407924759	00	0.00	N	5	-202
5	20250421	1443	1160	1500	1150	914868	1252494446	00	0.00	N	2	273
6	20250414	1170	1155	1292	1143	238963	285879648	00	0.00	N	2	15
7	20250407	1155	1153	1192	1052	269675	301356294	00	0.00	N	5	-8
8	20250331	1163	1197	1247	1121	343457	404213275	00	0.00	N	5	-71
9	20250324	1234	1367	1470	1180	1016330	1293861739	00	0.00	N	5	-153
10	20250317	1387	1269	1450	1181	1802477	2348287856	00	0.00	N	2	145
11	20250310	1242	1309	1657	1160	4287651	5744567888	00	0.00	N	5	-138
12	20250304	1380	1152	1657	1141	2256457	3155308009	00	0.00	N	5	-10
13	20250224	1390	1500	1723	1169	3399272	4627701469	00	0.00	N	5	-89
14	20250217	1479	1302	1589	1297	1835659	2653787921	00	0.00	N	2	159
15	20250210	1320	1516	1651	1252	1390096	2027056110	00	0.00	N	5	-208
16	20250203	1528	1760	1800	1409	1885430	2941587989	00	0.00	N	5	-248
17	20250131	1776	1912	1914	1755	171814	307890657	00	0.00	N	5	-101
18	20250120	1877	1995	2010	1737	1557496	2908107936	00	0.00	N	5	-73
19	20250113	1950	2540	2580	1831	2244882	4898503608	00	0.00	N	5	-580
20	20250106	2530	2900	2900	2500	801620	2130762685	00	0.00	N	5	-370
21	20241230	2900	3095	3270	2560	1185426	3417784460	00	0.00	N	5	-180
22	20241223	3080	3230	3265	2905	563710	1747913770	00	0.00	N	5	-275
23	20241216	3355	2300	3560	2250	5307609	15775932755	00	0.00	N	2	1085
24	20241209	2270	2735	2895	2130	1929239	4543390215	00	0.00	N	5	-465
25	20241202	2735	2945	3030	2615	693583	1933339575	00	0.00	N	5	-205
26	20241125	2940	3655	3655	2620	2596758	7577860995	00	0.00	N	5	-645
27	20241118	3585	3975	4250	3555	731897	2747952420	00	0.00	N	5	-390
28	20241111	3975	5700	6000	3775	2983239	13914032760	00	0.00	N	5	-1555
29	20241104	5530	5130	5560	4935	571294	3010031410	00	0.00	N	2	350
30	20241028	5180	4720	5480	4630	750263	3864113075	00	0.00	N	2	465
31	20241021	4715	4720	5200	4555	850854	4175233220	00	0.00	N	5	-5
32	20241014	4720	4050	4900	3875	607653	2680174480	00	0.00	N	2	670
33	20241007	4050	4135	4260	3900	229472	916915185	00	0.00	N	5	-85
34	20240930	4135	4635	4710	4050	260220	1113338310	00	0.00	N	5	-500
35	20240923	4635	4660	4905	4100	462562	2110670715	00	0.00	N	5	-25
36	20240919	4660	4335	4680	4105	240785	1078616155	00	0.00	N	2	315
37	20240909	4345	3895	4415	3800	214653	882194615	00	0.00	N	2	445
38	20240902	3900	4350	4350	3800	203996	813788650	00	0.00	N	5	-270
39	20240826	4170	4135	4685	3890	734444	3101164620	00	0.00	N	2	25
40	20240819	4145	4130	4240	3570	591125	2277523680	00	0.00	N	2	5
41	20240812	4140	4040	4215	3850	152162	616143315	00	0.00	N	2	100
42	20240805	4040	4000	4080	3620	347318	1348674990	00	0.00	N	5	-75
43	20240729	4115	4275	4335	3980	258545	1076744720	00	0.00	N	5	-160
44	20240722	4275	4325	5370	4125	3163500	15109370125	00	0.00	N	5	-50
45	20240715	4325	4455	4600	3925	583188	2484454720	00	0.00	N	5	-215
46	20240708	4540	4595	4780	4210	635012	2814294740	00	0.00	N	5	-60
47	20240701	4600	5320	7100	4475	6644967	39604559815	00	0.00	N	5	-780
48	20240624	5380	5020	5590	4800	1442925	7480423515	00	0.00	N	2	510
49	20240617	4870	4905	4905	4400	573816	2669794145	00	0.00	N	2	95
50	20240610	4775	4320	5280	4210	2394477	11672934855	00	0.00	N	2	345
51	20240603	4430	4140	4690	4020	1118914	4925802015	00	0.00	N	2	245
52	20240527	4185	4340	4680	4085	645961	2797207085	00	0.00	N	5	-155
53	20240520	4340	4390	4640	4090	675506	2947222825	00	0.00	N	3	0
54	20240513	4340	4500	4500	4045	1162213	4870274815	00	0.00	N	5	-240
55	20240507	4580	3500	5420	3460	11071038	50963526110	00	0.00	N	2	1085
56	20240429	3495	2920	4120	2895	5829858	21831469190	00	0.00	N	2	600
57	20240422	2895	2710	3330	2650	1473851	4475414330	00	0.00	N	2	190
58	20240415	2705	2480	2885	2275	823065	2170105950	00	0.00	N	2	225
59	20240408	2480	2850	2850	2430	632647	1658451370	00	0.00	N	5	-370
60	20240401	2850	3730	3730	2525	3260783	9499387515	00	0.00	N	5	-775
61	20240325	3625	3720	3785	3530	117452	424668635	00	0.00	N	5	-95
62	20240318	3720	3775	3815	3560	252370	924776845	00	0.00	N	5	-55
63	20240311	3775	3810	3960	3645	177790	668309570	00	0.00	N	5	-135
64	20240304	3910	3955	4000	3695	162317	627506495	00	0.00	N	5	-60
65	20240226	3970	3995	4085	3925	82372	328177755	00	0.00	N	5	-25
66	20240219	3995	4100	4190	3870	208570	835841000	00	0.00	N	5	-180
67	20240213	4175	4200	4295	4000	121578	498911785	00	0.00	N	5	-25
68	20240205	4200	4285	4475	3995	214820	925624065	00	0.00	N	5	-95
69	20240129	4295	4135	4445	3950	306717	1261594645	00	0.00	N	2	285
70	20240122	4010	4180	4550	3915	441624	1860035975	00	0.00	N	5	-160
71	20240115	4170	4500	4500	4000	199413	836393955	00	0.00	N	5	-315
72	20240108	4485	4700	4700	4385	347258	1570177870	00	0.00	N	5	-95
73	20240102	4580	4340	4750	4250	715013	3200753615	00	0.00	N	2	260
74	20231226	4320	4280	4555	4095	648111	2806348450	00	0.00	N	2	65
75	20231218	4255	5570	5600	4035	6745645	31885177430	00	0.00	N	5	-360
76	20231211	4615	3790	4615	3450	1044243	4412041440	00	0.00	N	2	815
77	20231204	3800	3520	3935	3420	307546	1132474480	00	0.00	N	2	260
78	20231127	3540	3480	3750	3260	393329	1368940735	00	0.00	N	2	20
79	20231120	3520	3195	4205	3150	2185775	8187871610	00	0.00	N	2	295
80	20231113	3225	3240	3900	3060	991262	3448626920	00	0.00	N	5	-30
81	20231106	3255	3275	3370	3100	192214	616140465	00	0.00	N	2	15
82	20231030	3240	3190	3370	3100	126086	405223655	00	0.00	N	2	50
83	20231023	3190	3390	3425	3075	144026	465581990	00	0.00	N	5	-235
84	20231016	3425	3600	3610	3240	193266	655344870	00	0.00	N	5	-175
85	20231010	3600	3510	3685	3440	93582	332447105	00	0.00	N	5	-5
86	20231004	3605	3575	3635	3415	92705	329176060	00	0.00	N	5	-20
87	20230925	3625	3650	3900	3500	269338	993572510	00	0.00	N	2	5
88	20230918	3620	3650	3835	3525	134885	489184785	00	0.00	N	5	-115
89	20230911	3735	3895	3915	3640	162546	609999685	00	0.00	N	5	-125
90	20230904	3860	3880	4000	3745	120016	459393895	00	0.00	N	5	-55
91	20230828	3915	4140	4140	3880	180749	714464260	00	0.00	N	5	-145
92	20230821	4060	3855	4575	3855	819576	3460369900	00	0.00	N	2	240
93	20230814	3820	4370	4370	3700	171741	682581265	00	0.00	N	5	-570
94	20230807	4390	3995	5090	3830	1852597	8197912330	00	0.00	N	2	455
95	20230731	3935	3850	4230	3790	197568	768408270	00	0.00	N	2	85
96	20230724	3850	4080	4150	3730	162370	628728065	00	0.00	N	5	-230
97	20230717	4080	4230	4230	3800	164138	654168745	00	0.00	N	5	-150
98	20230710	4230	3930	4295	3930	101409	414803595	00	0.00	N	2	300
99	20230703	3930	4570	4695	3800	312099	1295938900	00	0.00	N	5	-640
100	20230626	4570	4850	5160	4430	443877	2123728295	00	0.00	N	5	-260
101	20230619	4830	4465	4985	4395	423133	1968489130	00	0.00	N	2	340
102	20230612	4490	4605	4645	4340	302962	1348742080	00	0.00	N	5	-115
103	20230605	4605	4790	5210	4510	381119	1815341610	00	0.00	N	5	-130
104	20230530	4735	4985	6040	4600	1341510	7051563150	00	0.00	N	5	-250
105	20230522	4985	5380	5380	4880	416337	2095213360	00	0.00	N	5	-275
106	20230515	5260	5380	5640	5150	332569	1782638470	00	0.00	N	5	-130
107	20230508	5390	5780	5800	5270	381184	2089557000	00	0.00	N	5	-390
108	20230502	5780	5840	5980	5650	143830	834378510	00	0.00	N	5	-120
109	20230424	5900	6150	6170	5430	519535	2982174850	00	0.00	N	5	-340
110	20230417	6240	6600	7180	5970	1176797	7752951600	00	0.00	N	5	-280
111	20230410	6520	6450	6570	5900	450136	2766492760	00	0.00	N	2	70
112	20230403	6450	6790	7020	6280	522566	3453947370	00	0.00	N	5	-340
113	20230327	6790	6980	7200	6300	392993	2663316370	00	0.00	N	5	-200
114	20230320	6990	7150	7500	6900	557682	4005202110	00	0.00	N	5	-160
115	20230313	7150	7010	7280	6170	1077086	7160811420	00	0.00	N	5	-250
116	20230306	7400	5940	7460	5920	1336248	9102763400	00	0.00	N	2	1420
117	20230227	5980	5530	6120	5490	577137	3387922470	00	0.00	N	2	360
118	20230220	5620	5460	5710	5300	494406	2745370420	00	0.00	N	2	220
119	20230213	5400	5150	5470	4900	471517	2394472130	00	0.00	N	2	210
120	20230206	5190	5550	5580	5110	539476	2869485540	00	0.00	N	5	-400
121	20230130	5590	5560	5990	5440	1355951	7744320020	00	0.00	N	2	90
122	20230125	5500	5310	5600	5150	590362	3200324650	00	0.00	N	2	170
123	20230116	5330	5400	6930	5130	5347555	32481001830	00	0.00	N	5	-100
124	20230109	5430	5800	5990	5180	5663224	31629055200	00	0.00	N	5	-350
125	20230102	5780	4115	5780	4100	9213161	49058088375	00	0.00	N	2	1680
126	20221226	4100	4150	4320	4025	913276	3801784605	00	0.00	N	5	-40
127	20221219	4140	3900	5390	3680	8182411	39387733985	00	0.00	N	2	240
128	20221212	3900	3850	3970	3620	265981	1006052585	00	0.00	N	2	10
129	20221205	3890	4185	4770	3750	881327	3810436785	00	0.00	N	5	-295
130	20221128	4185	4045	4275	3710	145883	590308095	00	0.00	N	2	135
131	20221121	4050	4630	4650	4010	191301	799557810	00	0.00	N	5	-460
132	20221114	4510	4300	4730	4205	286121	1300768245	00	0.00	N	2	210
133	20221107	4300	4305	4400	4030	391074	1636502520	00	0.00	N	2	20
134	20221031	4280	3815	4350	3770	496049	1993565800	00	0.00	N	2	465
135	20221024	3815	3290	4085	3275	1864244	7053280560	00	0.00	N	2	540
136	20221017	3275	3105	3490	3105	334779	1108266905	00	0.00	N	5	-105
137	20221011	3380	3605	3670	3020	800186	2614466095	00	0.00	N	5	-380
138	20221004	3760	3730	4000	3375	898103	3290725075	00	0.00	N	2	30
139	20220926	3730	5050	5050	3385	2404258	10355827870	00	0.00	N	5	-2460
140	20220919	6190	6700	6980	5960	279326	1811726930	00	0.00	N	5	-730
141	20220913	6920	5900	7330	5460	731049	4845156310	00	0.00	N	2	1170
142	20220905	5750	5660	6500	5450	518284	3145128650	00	0.00	N	5	-50
143	20220829	5800	6210	6350	5780	275941	1682801810	00	0.00	N	5	-510
144	20220822	6310	6630	6690	6110	174651	1099683230	00	0.00	N	5	-320
145	20220816	6630	7140	7140	6570	162171	1098302830	00	0.00	N	5	-310
146	20220808	6940	7690	7890	6910	415444	3039209330	00	0.00	N	5	-750
147	20220801	7690	6840	8520	6310	1211383	9136563560	00	0.00	N	2	890
148	20220725	6800	8240	8260	6430	389804	2760052220	00	0.00	N	5	-1469
149	20220718	8269	8656	8712	7836	230985	1917175090	00	0.00	N	5	-208
150	20220711	8477	9353	11067	8006	590559	5485543190	00	0.00	N	5	-876
151	20220704	9353	9353	9353	9353	0	0	00	0.00	N	3	0
152	20220627	9353	9353	9353	9353	0	0	00	0.00	N	3	0
153	20220620	9353	10177	10177	8457	390937	3573245875	00	0.00	N	5	-612
154	20220613	9965	11073	11073	9376	422378	4323767850	00	0.00	N	5	-1791
155	20220607	11756	11779	12156	11214	307560	3576851620	00	0.00	N	2	778
156	20220530	10978	10766	11591	10554	120686	1337187715	00	0.00	N	2	424
157	20220523	10554	11779	11779	9918	246932	2611280720	00	0.00	N	5	-778
158	20220516	11332	11709	12439	11167	136162	1580758455	00	0.00	N	5	-377
159	20220509	11709	12486	12651	11567	158698	1895256125	00	0.00	N	5	-777
160	20220502	12486	12439	13075	11638	166491	2102710750	00	0.00	N	2	47
161	20220425	12439	11991	12698	11544	206629	2513767340	00	0.00	N	2	448
162	20220418	11991	12203	13052	11332	254735	3049888705	00	0.00	N	5	-212
163	20220411	12203	13429	13758	12062	379238	4764599020	00	0.00	N	5	-1037
164	20220404	13240	12792	14465	12557	1108027	15120429680	00	0.00	N	2	801
165	20220328	12439	11591	13264	11167	1250602	15465428175	00	0.00	N	2	1037
166	20220321	11402	11120	11897	10366	673785	7411831400	00	0.00	N	2	400
167	20220314	11002	9895	11073	9447	595619	6225451715	00	0.00	N	2	1249
168	20220307	9753	10083	10107	9282	377544	3632837990	00	0.00	N	5	-330
169	20220228	10083	8811	13570	8646	2868928	34135132710	00	0.00	N	2	1319
170	20220221	8764	8858	9117	8128	124918	1099417395	00	0.00	N	5	-188
171	20220214	8952	9188	9376	8599	131674	1173459780	00	0.00	N	5	-283
172	20220207	9235	10319	10319	9188	163253	1596728335	00	0.00	N	5	-848
173	20220203	10083	9188	10130	9070	120377	1176934750	00	0.00	N	2	942
174	20220124	9141	10177	10413	8646	268248	2463839635	00	0.00	N	5	-1036
175	20220117	10177	10837	10978	9141	248570	2481251625	00	0.00	N	5	-636
176	20220110	10813	11143	12486	10554	408351	4584855190	00	0.00	N	5	-354
177	20220103	11167	11803	11944	10861	246723	2804189640	00	0.00	N	5	-801
178	20211227	11968	11732	12180	10743	355448	4014171550	00	0.00	N	2	895
179	20211220	11073	12227	12251	10766	369153	4173005815	00	0.00	N	5	-1178
180	20211213	12251	12934	12934	12039	171195	2115693805	00	0.00	N	5	-518
181	20211206	12769	13381	13381	12180	263976	3302074035	00	0.00	N	2	542
182	20211129	12227	12580	13381	11779	235864	2925521945	00	0.00	N	5	-259
183	20211122	12486	12910	13900	12251	300098	3830361425	00	0.00	N	5	-424
184	20211115	12910	14347	15431	12298	476918	6510850650	00	0.00	N	5	-1697
185	20211108	14607	14347	14724	13664	241910	3413740630	00	0.00	N	2	472
186	20211101	14135	14960	15525	14088	281807	4112373910	00	0.00	N	5	-825
187	20211025	14960	15172	15572	14748	196263	2973349055	00	0.00	N	5	-565
188	20211018	15525	16114	17151	14559	353402	5539769445	00	0.00	N	5	-707
189	20211012	16232	14913	16892	14842	528538	8430340780	00	0.00	N	2	1319
190	20211005	14913	16868	16868	13994	758982	11537984430	00	0.00	N	5	-2403
191	20210927	17316	14607	20261	13805	5850770	104783171310	00	0.00	N	2	3181
192	20210923	14135	14135	14300	13876	75564	1063645465	00	0.00	N	5	-24
193	20210913	14159	14442	14559	13923	110768	1565659725	00	0.00	N	5	-141
194	20210906	14300	14489	15549	14088	253051	3728935400	00	0.00	N	5	-94
195	20210830	14394	14253	14677	13523	159249	2272195800	00	0.00	N	2	141
196	20210823	14253	13240	15337	12934	337239	4847383125	00	0.00	N	2	1531
197	20210817	12722	14701	14724	12510	278675	3749370860	00	0.00	N	5	-2049
198	20210809	14771	14936	16421	14112	710763	10646968320	00	0.00	N	5	-212
199	20210802	14983	15384	15784	14866	269014	4057225025	00	0.00	N	5	-401
200	20210726	15384	16586	16586	15290	271668	4282251180	00	0.00	N	5	-1202
201	20210719	16586	17528	17528	15125	483787	8030203280	00	0.00	N	5	-942
202	20210712	17528	18305	18376	17339	314805	5597268355	00	0.00	N	5	-495