KissMeData/214610/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	4365	5089	5090	4360	276652	1295677140	00	0.00	N	5	-724
3	20250428	5089	5089	5089	5089	0	0	00	0.00	N	3	0
4	20250421	5089	5089	5089	5089	0	0	00	0.00	N	3	0
5	20250414	5089	5089	5089	5089	0	0	00	0.00	N	3	0
6	20250407	5089	5194	5204	4684	285800	1424425405	00	0.00	N	5	-105
7	20250331	5194	5412	5829	4996	289110	1534928034	00	0.00	N	5	-218
8	20250324	5412	6037	6255	5235	428301	2461790648	00	0.00	N	5	-364
9	20250317	5776	5381	6797	4996	3730784	22530488243	00	0.00	N	5	-1676
10	20250310	7452	7546	7629	7286	177951	1327998854	00	0.00	N	5	-63
11	20250304	7515	8056	8087	7338	307468	2325658263	00	0.00	N	5	-489
12	20250224	8004	9295	9680	7962	623702	5492670940	00	0.00	N	5	-781
13	20250217	8785	8660	9826	8566	594232	5419209038	00	0.00	N	2	125
14	20250210	8660	9430	10148	7962	1509109	13681624939	00	0.00	N	5	-760
15	20250203	9420	13427	13427	9097	1114235	11918399859	00	0.00	N	5	-3768
16	20250131	13188	13729	13750	13156	59345	788767006	00	0.00	N	5	-531
17	20250120	13719	14478	14541	12927	474351	6534398456	00	0.00	N	5	-853
18	20250113	14572	16602	16654	14468	1021335	15375909614	00	0.00	N	5	-2019
19	20250106	16591	15686	19100	15363	3715702	64273078732	00	0.00	N	2	978
20	20241230	15613	13989	16956	13896	528350	8303848569	00	0.00	N	2	1759
21	20241223	13854	15197	15457	13833	296443	4324992903	00	0.00	N	5	-1415
22	20241216	15269	18236	18319	14655	800035	12996202258	00	0.00	N	5	-2634
23	20241209	17903	15613	20786	14114	3270709	60590620649	00	0.00	N	2	1582
24	20241202	16321	16446	19256	14780	1496073	25613225003	00	0.00	N	2	396
25	20241125	15925	14572	18111	14270	1235423	20672763291	00	0.00	N	2	1863
26	20241118	14062	14489	16550	13708	526856	7873586438	00	0.00	N	5	-302
27	20241111	14364	18475	20557	13542	993703	17089685679	00	0.00	N	5	-4111
28	20241104	18475	16675	22691	16675	2722860	55570029764	00	0.00	N	2	1925
29	20241028	16550	17091	18475	16300	614293	10581247026	00	0.00	N	5	-541
30	20241021	17091	20297	21390	16550	1761152	34387699041	00	0.00	N	5	-2738
31	20241014	19829	16456	21234	15821	2859354	55716249776	00	0.00	N	2	2977
32	20241007	16852	19152	19412	16810	310927	5566440967	00	0.00	N	5	-2081
33	20240930	18933	18632	20453	17466	615889	11777891072	00	0.00	N	2	301
34	20240923	18632	14541	19714	14270	2181608	37862098704	00	0.00	N	2	4091
35	20240919	14541	16956	16956	14072	926509	13676689550	00	0.00	N	5	-2425
36	20240909	16966	22275	23888	16758	1387683	26795262050	00	0.00	N	5	-5881
37	20240902	22847	24096	24669	20609	1015957	22704927498	00	0.00	N	5	-677
38	20240826	23524	27583	29509	22067	2980775	75325315765	00	0.00	N	5	-4944
39	20240819	28468	25189	34453	21234	10558900	304478782290	00	0.00	N	2	4268
40	20240812	24200	21858	24200	17799	5971218	133762730940	00	0.00	N	2	4777
41	20240805	19423	14749	20599	11782	3490455	64086068607	00	0.00	N	2	4684
42	20240729	14739	14354	15457	13115	236673	3455361575	00	0.00	N	2	385
43	20240722	14354	13479	15800	13479	188276	2766736541	00	0.00	N	2	875
44	20240715	13479	13729	13729	13261	30544	411291040	00	0.00	N	5	-167
45	20240708	13646	13791	13927	13604	21559	295106262	00	0.00	N	5	-135
46	20240701	13781	14177	14478	13656	33152	465512179	00	0.00	N	5	-458
47	20240624	14239	14780	15665	14177	61369	903304962	00	0.00	N	5	-593
48	20240617	14832	14874	16654	14770	237383	3780566505	00	0.00	N	5	-52
49	20240610	14884	14312	15446	14135	84071	1253052965	00	0.00	N	2	562
50	20240603	14322	14437	14551	14187	39801	572102791	00	0.00	N	5	-115
51	20240527	14437	14978	15426	14145	59957	877934999	00	0.00	N	5	-541
52	20240520	14978	14749	15207	14093	78345	1144552969	00	0.00	N	2	229
53	20240513	14749	15353	15374	14676	35786	532032906	00	0.00	N	5	-604
54	20240507	15353	15020	16040	15020	62211	967836471	00	0.00	N	2	344
55	20240429	15009	14874	15124	14676	30111	447782207	00	0.00	N	2	166
56	20240422	14843	16373	16467	14666	95537	1469410902	00	0.00	N	5	-1655
57	20240415	16498	15446	17570	15030	395935	6380748659	00	0.00	N	2	885
58	20240408	15613	17695	17799	15488	109141	1816890729	00	0.00	N	5	-2071
59	20240401	17684	18184	18590	17664	103802	1868279752	00	0.00	N	5	-500
60	20240325	18184	18205	19558	17601	491325	9294994214	00	0.00	N	2	146
61	20240318	18038	18319	19048	17049	256080	4659791824	00	0.00	N	5	-229
62	20240311	18267	18788	19048	17414	88052	1601628703	00	0.00	N	5	-521
63	20240304	18788	17695	18892	16716	228607	4012879576	00	0.00	N	2	687
64	20240226	18101	18351	18580	17060	88787	1588395483	00	0.00	N	5	-239
65	20240219	18340	18809	19714	18257	158708	3024999800	00	0.00	N	5	-469
66	20240213	18809	18174	19162	17945	99825	1864667943	00	0.00	N	2	604
67	20240205	18205	18507	18600	17903	36924	668686979	00	0.00	N	5	-291
68	20240129	18496	18142	19183	18059	85946	1591377375	00	0.00	N	2	166
69	20240122	18330	19371	19568	18090	102845	1931072024	00	0.00	N	5	-1030
70	20240115	19360	18652	19610	17893	193678	3643215313	00	0.00	N	2	645
71	20240108	18715	19423	19756	18673	177471	3405224023	00	0.00	N	5	-708
72	20240102	19423	19412	19995	19100	116290	2279375936	00	0.00	N	2	146
73	20231226	19277	18996	19381	18933	81415	1559175357	00	0.00	N	2	281
74	20231218	18996	19849	20141	18996	288553	5635886885	00	0.00	N	5	-781
75	20231211	19777	19954	20422	19287	274627	5401242986	00	0.00	N	5	-187
76	20231204	19964	22275	23420	19683	460085	9634411615	00	0.00	N	5	-1790
77	20231127	21754	25814	26022	21026	614207	13741517875	00	0.00	N	5	-3071
78	20231120	24825	29353	30290	24461	176063	4662121380	00	0.00	N	5	-4840
79	20231113	29665	26716	33308	25588	166980	4848837075	00	0.00	N	2	3556
80	20231106	26109	27713	31400	26022	273176	7590550360	00	0.00	N	5	-217
81	20231030	26326	32094	32744	25328	207101	5977000220	00	0.00	N	5	-6072
82	20231023	32398	31530	35737	30533	157655	5218023605	00	0.00	N	2	868
83	20231016	31530	33872	36691	30012	221363	7425155320	00	0.00	N	5	-3513
84	20231010	35043	41982	41982	34002	229296	8690366405	00	0.00	N	5	-8284
85	20231004	43327	40334	43327	35650	356595	14529413790	00	0.00	N	2	4814
86	20230925	38513	38914	41635	33959	377530	14464578960	00	0.00	N	5	-846
87	20230918	39359	48717	49979	37651	4287383	190859800070	00	0.00	N	2	1856
88	20230911	37503	25361	37503	24692	445008	13624220745	00	0.00	N	2	13182
89	20230904	24321	24098	28517	23912	160813	4192824270	00	0.00	N	2	223
90	20230828	24098	24135	27589	21536	367615	8784530410	00	0.00	N	5	-5310
91	20230821	29408	30522	32304	29185	43664	1309925900	00	0.00	N	5	-965
92	20230814	30373	34681	35275	29445	59508	1851040085	00	0.00	N	5	-4308
93	20230807	34681	37131	38691	33381	73954	2606747025	00	0.00	N	5	-2153
94	20230731	36834	36389	40845	34644	196212	7518350505	00	0.00	N	2	1188
95	20230724	35646	37503	37874	30188	151451	5130393650	00	0.00	N	2	371
96	20230717	35275	31970	37651	31376	141854	4868527180	00	0.00	N	2	3342
97	20230710	31933	29482	32601	29482	62159	1926061560	00	0.00	N	2	2488
98	20230703	29445	30076	32490	28814	52676	1572595865	00	0.00	N	5	-817
99	20230626	30262	31636	32638	29631	68313	2111854210	00	0.00	N	5	-1894
100	20230619	32156	34569	35906	31710	71272	2399848200	00	0.00	N	5	-2673
101	20230612	34829	38765	39434	34161	86386	3170481260	00	0.00	N	5	-3862
102	20230605	38691	39211	40770	37948	50405	1980267690	00	0.00	N	5	-297
103	20230530	38988	38394	43073	35646	170357	6651646135	00	0.00	N	2	817
104	20230522	3667	3966	4459	3581	2987742	12212171330	00	0.00	N	5	-299
105	20230515	3966	4102	4280	3874	1305434	5240673480	00	0.00	N	5	-136
106	20230508	4102	5229	5229	3881	3566156	15959341490	00	0.00	N	5	-1156
107	20230502	5258	4880	5914	4851	5915415	32277358460	00	0.00	N	2	428
108	20230424	4830	5065	6142	4744	12985152	70740615910	00	0.00	N	5	-299
109	20230417	5129	5836	7241	5001	42035440	264798332730	00	0.00	N	5	-1085
110	20230410	6214	3852	6214	3481	48676168	251295315835	00	0.00	N	2	2604
111	20230403	3610	3652	3973	3517	3176847	11955142775	00	0.00	N	5	-99
112	20230327	3709	4123	4130	3474	5794955	22079697975	00	0.00	N	5	-471
113	20230320	4180	4145	4737	3931	23930427	103249929850	00	0.00	N	2	492
114	20230313	3688	3852	4608	3253	46491797	182998108650	00	0.00	N	2	403
115	20230306	3285	2650	3285	2161	5245289	13742934510	00	0.00	N	2	421
116	20230227	2864	2728	2939	2621	513668	1443904880	00	0.00	N	2	121
117	20230220	2743	2928	3032	2721	617621	1760294840	00	0.00	N	5	-189
118	20230213	2932	3021	3135	2835	889152	2635396060	00	0.00	N	5	-89
119	20230206	3021	3164	3192	3003	412251	1282557720	00	0.00	N	5	-143
120	20230130	3164	3160	3189	2971	803793	2469289995	00	0.00	N	2	4
121	20230125	3160	3114	3239	2960	302802	956289505	00	0.00	N	2	50
122	20230116	3110	3446	3456	3089	710819	2301830300	00	0.00	N	5	-336
123	20230109	3446	3338	3449	3299	737220	2495088185	00	0.00	N	2	115
124	20230102	3331	3424	3531	3199	1747814	5552280875	00	0.00	N	5	-93
125	20221226	3424	3595	3695	3314	600192	2098116150	00	0.00	N	5	-221
126	20221219	3645	4223	4266	3638	876080	3436949960	00	0.00	N	5	-535
127	20221212	4180	4052	4216	3831	1282075	5209707720	00	0.00	N	2	171
128	20221205	4009	3938	4173	3781	1103979	4336876860	00	0.00	N	2	71
129	20221128	3938	4309	4316	3938	1096765	4466557510	00	0.00	N	5	-371
130	20221121	4309	4444	4580	4252	2019525	8895251840	00	0.00	N	5	-178
131	20221114	4487	4880	5265	4487	9374433	46161668320	00	0.00	N	5	-343
132	20221107	4830	4195	5051	4195	6751759	31773342390	00	0.00	N	2	635
133	20221031	4195	4230	4337	3931	1117823	4669199700	00	0.00	N	5	-7
134	20221024	4202	4088	4451	4088	1224067	5209890640	00	0.00	N	2	200
135	20221017	4002	4052	4352	3981	1173192	4915783590	00	0.00	N	5	-171
136	20221011	4173	4223	4295	3788	1724268	7010842010	00	0.00	N	5	-50
137	20221004	4223	4487	4794	4209	3431701	15246844000	00	0.00	N	5	-214
138	20220926	4437	4337	4701	4123	2424650	10752533410	00	0.00	N	5	-72
139	20220919	4509	5065	5243	4451	3305925	16034968080	00	0.00	N	5	-549
140	20220913	5058	5358	5486	5058	1303547	6882378630	00	0.00	N	5	-285
141	20220905	5343	5993	6092	5343	2295366	12929870900	00	0.00	N	5	-321
142	20220829	5664	6021	6278	5657	3171538	18885057820	00	0.00	N	5	-635
143	20220822	6299	7098	7127	6292	4094395	27371895470	00	0.00	N	5	-942
144	20220816	7241	7741	7990	7241	3392303	25753432300	00	0.00	N	5	-464
145	20220808	7705	8525	8846	7705	7283131	59832785150	00	0.00	N	5	-892
146	20220801	8597	8775	9096	8169	10296062	89031363150	00	0.00	N	2	250
147	20220725	8347	10951	11700	8276	31181087	317903526500	00	0.00	N	5	-1677
148	20220718	10024	9381	10273	9132	27557808	270356108450	00	0.00	N	2	571
149	20220711	9453	8739	9738	7990	32950964	298376775200	00	0.00	N	2	749
150	20220704	8704	8882	9274	7776	33169011	279922745050	00	0.00	N	2	107
151	20220627	8597	11236	12556	8454	50426763	530377618450	00	0.00	N	5	-4530
152	20220620	13127	10487	14625	9132	71729993	881585979450	00	0.00	N	2	2461
153	20220613	10666	7205	11451	6000	74646266	687389181800	00	0.00	N	2	3032
154	20220607	7634	8597	8632	7348	9094240	71408967750	00	0.00	N	5	-1034
155	20220530	8668	7705	9274	7419	31579764	270381857650	00	0.00	N	2	606
156	20220523	8062	4958	8062	4887	45011749	310162667260	00	0.00	N	2	3140
157	20220516	4922	4994	5201	4865	576229	2876388910	00	0.00	N	5	-72
158	20220509	4994	5301	5336	4908	666943	3357662320	00	0.00	N	5	-307
159	20220502	5301	5415	5579	5222	317657	1723625050	00	0.00	N	5	-171
160	20220425	5472	5329	5921	5151	2687088	14921968570	00	0.00	N	2	22
161	20220418	5450	5743	5757	5372	893756	4924579230	00	0.00	N	5	-378
162	20220411	5828	5821	6278	5636	3073039	18425024420	00	0.00	N	5	-15
163	20220404	5843	6521	6649	5821	3907332	24091052070	00	0.00	N	5	-799
164	20220328	6642	6549	8561	6421	26076299	192270886490	00	0.00	N	5	-57
165	20220321	6699	5179	7812	5065	30283801	210543929300	00	0.00	N	2	1520
166	20220314	5179	5336	5450	5022	546079	2813559480	00	0.00	N	5	-100
167	20220307	5279	5293	6014	4965	1947366	10670433440	00	0.00	N	5	-14
168	20220228	5293	4979	5671	4958	858834	4575327660	00	0.00	N	2	264
169	20220221	5029	5600	5600	4844	793633	4107652080	00	0.00	N	5	-635
170	20220214	5664	5821	5957	5365	1015704	5763610140	00	0.00	N	5	-321
171	20220207	5985	5921	7277	5850	11658376	78899668010	00	0.00	N	2	99
172	20220203	5886	5886	6834	5786	4104739	26473496170	00	0.00	N	2	79
173	20220124	5807	5600	6057	4930	2467457	13875642110	00	0.00	N	2	228
174	20220117	5579	6135	6135	5358	594557	3353535970	00	0.00	N	5	-506
175	20220110	6085	6285	6335	6035	406436	2506205560	00	0.00	N	5	-136
176	20220103	6221	6506	6521	6157	493319	3113767870	00	0.00	N	5	-271
177	20211227	6492	6456	6513	6271	518708	3318638400	00	0.00	N	2	50
178	20211220	6442	6556	7063	6349	1084218	7145463310	00	0.00	N	5	-107
179	20211213	6549	6991	7098	6471	1078841	7353891640	00	0.00	N	5	-400
180	20211206	8338	8732	8775	8133	2181671	18463087550	00	0.00	N	5	-480
181	20211129	8818	8296	11386	8073	14773347	145136866580	00	0.00	N	2	813
182	20211122	8005	7611	8227	7525	751961	5885427210	00	0.00	N	2	360
183	20211115	7645	7936	8090	7534	552077	4281189820	00	0.00	N	5	-171
184	20211108	7816	8732	8946	7645	2221679	18461914320	00	0.00	N	5	-1045
185	20211101	8861	9802	10873	8775	3129694	31376791600	00	0.00	N	5	-1155
186	20211025	10016	8022	10445	7893	3671783	35318432130	00	0.00	N	2	1969
187	20211018	9400	9240	9690	8830	714975	6616331090	00	0.00	N	2	150
188	20211012	9250	9580	9740	9040	362333	3364462850	00	0.00	N	5	-560
189	20211005	9810	10450	10500	9280	476158	4695713260	00	0.00	N	5	-690
190	20210927	10500	11550	12350	10250	1509408	16741936550	00	0.00	N	5	-1050
191	20210923	11550	11750	12100	11550	164825	1952487150	00	0.00	N	5	-200
192	20210913	11750	11800	12150	11400	348435	4093927800	00	0.00	N	5	-50
193	20210906	11800	13100	13450	11600	600432	7340980550	00	0.00	N	5	-1350
194	20210830	13150	13400	13550	12500	612764	8019222900	00	0.00	N	5	-100
195	20210823	13250	12550	13650	12100	842037	10676958100	00	0.00	N	2	800
196	20210817	12450	15000	15000	11700	2197625	28066547500	00	0.00	N	5	-2550
197	20210809	15000	16350	18500	14850	3706664	61504440700	00	0.00	N	5	-1300
198	20210802	16300	16700	17500	15800	994333	16586965500	00	0.00	N	5	-300
199	20210726	16600	15350	17300	14900	1536676	24841769200	00	0.00	N	2	1100
200	20210719	15500	16500	17200	14750	1309817	20799912300	00	0.00	N	5	-1350
201	20210712	16850	18950	19300	16000	2637463	45703491850	00	0.00	N	5	-2000