KissMeData/215600/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	3220	3335	3555	3165	7765996	25749968129	00	0.00	N	5	-135
3	20250507	3355	3185	3725	3080	12996058	44486742924	00	0.00	N	2	115
4	20250428	3240	4000	4035	3200	13803381	50386896193	00	0.00	N	5	-610
5	20250421	3850	2420	4700	2395	85602843	333637238394	00	0.00	N	2	1460
6	20250414	2390	2080	2395	2040	2257124	5106646497	00	0.00	N	2	355
7	20250407	2035	2015	2040	1873	2312607	4499445243	00	0.00	N	2	15
8	20250331	2020	2270	2295	1969	3197942	6625710101	00	0.00	N	5	-280
9	20250324	2300	2340	2537	2270	3570479	8453152433	00	0.00	N	5	-40
10	20250317	2340	2445	2450	2320	2020038	4808388193	00	0.00	N	5	-105
11	20250310	2445	2400	2590	2340	2799884	6835809914	00	0.00	N	2	35
12	20250304	2410	2450	2480	2380	1595037	3871858857	00	0.00	N	5	-55
13	20250224	2465	2475	2555	2430	2259145	5588956875	00	0.00	N	5	-15
14	20250217	2480	2525	2545	2465	2060177	5160605075	00	0.00	N	5	-40
15	20250210	2520	2480	2630	2465	2137894	5402124270	00	0.00	N	3	0
16	20250203	2520	2500	2650	2415	2698308	6806544075	00	0.00	N	5	-5
17	20250131	2525	2510	2560	2485	427878	1078497960	00	0.00	N	2	5
18	20250120	2520	2650	2650	2480	2373937	6057603655	00	0.00	N	5	-115
19	20250113	2635	2805	2815	2615	2371072	6372364900	00	0.00	N	5	-170
20	20250106	2805	2575	3050	2555	7689722	21359401215	00	0.00	N	2	250
21	20241230	2555	2430	2560	2400	1212419	3049234065	00	0.00	N	2	105
22	20241223	2450	2455	2620	2415	2202423	5493860050	00	0.00	N	2	30
23	20241216	2420	2650	2660	2420	4446609	11290179400	00	0.00	N	5	-170
24	20241209	2590	2950	2950	2445	11104558	29185371570	00	0.00	N	5	-365
25	20241202	2955	3250	3255	2820	4750254	14136483655	00	0.00	N	5	-290
26	20241125	3245	2605	3370	2605	13151236	40123247165	00	0.00	N	2	645
27	20241118	2600	2880	2880	2500	4538705	11964720045	00	0.00	N	2	75
28	20241111	2525	2640	2665	2400	2705983	6817946385	00	0.00	N	5	-160
29	20241104	2685	2530	2915	2530	4045767	11099753665	00	0.00	N	2	135
30	20241028	2550	2400	2645	2385	2702054	6795463305	00	0.00	N	2	150
31	20241021	2400	2470	2545	2340	2697063	6529054965	00	0.00	N	5	-60
32	20241014	2460	2640	2660	2400	3781901	9542733525	00	0.00	N	5	-180
33	20241007	2640	2805	2810	2635	2139423	5795497905	00	0.00	N	5	-140
34	20240930	2780	2855	2855	2720	1149705	3208718710	00	0.00	N	5	-50
35	20240923	2830	2900	2930	2765	1991369	5668358970	00	0.00	N	5	-45
36	20240919	2875	2780	2900	2780	1328046	3769260555	00	0.00	N	2	100
37	20240909	2775	2665	2775	2620	2746091	7413004805	00	0.00	N	2	75
38	20240902	2700	3040	3045	2680	3614331	10203766595	00	0.00	N	5	-340
39	20240826	3040	3100	3115	2945	2828876	8518917915	00	0.00	N	5	-80
40	20240819	3120	3190	3435	3050	6069830	19713243815	00	0.00	N	5	-50
41	20240812	3170	3115	3255	3070	3014839	9517177980	00	0.00	N	2	30
42	20240805	3140	3085	3240	2810	5453204	16685341775	00	0.00	N	2	55
43	20240729	3085	3180	3285	3080	4219374	13508425775	00	0.00	N	5	-85
44	20240722	3170	3180	3205	3000	3076038	9592705680	00	0.00	N	5	-15
45	20240715	3185	3165	3255	3040	4975891	15752619460	00	0.00	N	3	0
46	20240708	3185	3120	3275	3090	6732320	21444206370	00	0.00	N	2	65
47	20240701	3120	3610	3640	2980	6870281	21903926955	00	0.00	N	5	-530
48	20240624	3650	3540	3810	3480	2227854	8157467455	00	0.00	N	2	100
49	20240617	3550	3615	3830	3525	3432347	12640107050	00	0.00	N	3	0
50	20240610	3550	3950	4305	3500	6603740	25434805635	00	0.00	N	5	-465
51	20240603	4015	4010	4200	3910	2876898	11580710565	00	0.00	N	2	5
52	20240527	4010	4760	4760	4010	5947755	25053188830	00	0.00	N	5	-720
53	20240520	4730	4690	4795	4555	2815242	13130618345	00	0.00	N	2	75
54	20240513	4655	4380	5090	4240	6334707	29991867275	00	0.00	N	2	330
55	20240507	4325	4531	4549	4275	2463425	10852188905	00	0.00	N	5	-141
56	20240429	4466	4211	4628	4198	2646111	11583653695	00	0.00	N	2	255
57	20240422	4211	4137	4674	4133	6575898	28357065915	00	0.00	N	2	97
58	20240415	4114	4142	4758	4003	5476565	23484357295	00	0.00	N	5	-84
59	20240408	4198	4447	4619	4170	3046978	13310538100	00	0.00	N	5	-217
60	20240401	4415	4721	4841	4327	3943307	17939270475	00	0.00	N	5	-296
61	20240325	4711	4535	4998	4397	8595307	40581365930	00	0.00	N	5	-630
62	20240318	5341	5294	5544	4970	6908600	36162893740	00	0.00	N	2	139
63	20240311	5202	4739	5257	4646	6421828	31388582990	00	0.00	N	2	634
64	20240304	4568	4355	4739	4202	6436812	28940267310	00	0.00	N	2	176
65	20240226	4392	4665	4832	4346	3424533	15586355250	00	0.00	N	5	-319
66	20240219	4711	4924	5035	4674	4007482	19303523860	00	0.00	N	5	-213
67	20240213	4924	4989	5850	4776	7512478	38712930380	00	0.00	N	5	-74
68	20240205	4998	4924	5378	4832	5194634	26600204310	00	0.00	N	2	102
69	20240129	4896	4730	5174	4549	3878182	18635568155	00	0.00	N	2	148
70	20240122	4748	4822	4915	4609	2540114	12126462755	00	0.00	N	5	-74
71	20240115	4822	5193	5230	4822	2972190	14843390820	00	0.00	N	5	-371
72	20240108	5193	5294	6128	5109	8490020	46938094850	00	0.00	N	5	-138
73	20240102	5331	5581	5646	5304	3587406	19594659060	00	0.00	N	5	-250
74	20231226	5581	5396	5655	5369	3422642	18907308440	00	0.00	N	2	212
75	20231218	5369	6016	6165	5239	11437878	66506571150	00	0.00	N	5	-629
76	20231211	5998	5665	6442	5100	32588222	192726544700	00	0.00	N	2	500
77	20231204	5498	5526	5683	5137	17196053	93141395920	00	0.00	N	5	-28
78	20231127	5526	4304	6720	4133	80276544	493841955305	00	0.00	N	2	1541
79	20231120	3985	4022	4142	3971	1840552	7484772275	00	0.00	N	5	-64
80	20231113	4049	4304	4304	3980	1502685	6229327145	00	0.00	N	5	-153
81	20231106	4202	4202	4392	4110	1893907	8063275370	00	0.00	N	2	65
82	20231030	4137	4230	4336	3975	2061874	8498368800	00	0.00	N	5	-181
83	20231023	4318	4656	4702	4096	3553126	15310937675	00	0.00	N	5	-310
84	20231016	4628	4623	4924	4128	4335485	19572610440	00	0.00	N	5	-9
85	20231010	4637	4859	4943	4591	1718007	8125229155	00	0.00	N	5	-185
86	20231004	4822	4568	4841	4489	1436719	6713679590	00	0.00	N	2	250
87	20230925	4572	4346	4572	4346	1304732	5826865790	00	0.00	N	2	208
88	20230918	4364	4646	4896	4350	2343237	10730035435	00	0.00	N	5	-366
89	20230911	4730	4623	5007	4605	3730406	17916746530	00	0.00	N	2	134
90	20230904	4596	4730	4730	4429	1491835	6782274130	00	0.00	N	5	-69
91	20230828	4665	4609	4878	4531	2096214	9795510880	00	0.00	N	2	111
92	20230821	4554	4531	4646	4295	2420421	10823182180	00	0.00	N	2	97
93	20230814	4457	4461	4517	4281	1899571	8368144660	00	0.00	N	5	-74
94	20230807	4531	4230	4600	4165	3462985	15232768430	00	0.00	N	2	278
95	20230731	4253	4119	4378	4022	3034520	12886533200	00	0.00	N	2	157
96	20230724	4096	4341	4517	3656	5973776	24070433670	00	0.00	N	5	-208
97	20230717	4304	4424	4494	4170	2667333	11530601315	00	0.00	N	5	-130
98	20230710	4434	4332	4619	4267	2333287	10341263055	00	0.00	N	2	102
99	20230703	4332	4711	4785	4276	3120528	14103222690	00	0.00	N	5	-398
100	20230626	4730	4637	4767	4540	2397603	11125260810	00	0.00	N	2	65
101	20230619	4665	5100	5220	4656	4309405	21116240940	00	0.00	N	5	-463
102	20230612	5128	5702	5831	4887	5488175	29195235490	00	0.00	N	5	-564
103	20230605	5692	5683	5748	5554	2048079	11602079780	00	0.00	N	2	9
104	20230530	5683	5591	5711	5480	2166802	12088343370	00	0.00	N	2	74
105	20230522	5609	5739	5970	5609	3460054	20098549080	00	0.00	N	5	-130
106	20230515	5739	5618	5794	5452	3135131	17604328890	00	0.00	N	2	121
107	20230508	5618	5813	6016	5517	3947747	22556976630	00	0.00	N	5	-195
108	20230502	5813	5609	6016	5544	3085157	17912353500	00	0.00	N	2	195
109	20230424	5618	5896	6091	5526	6494545	37438141140	00	0.00	N	5	-324
110	20230417	5942	6340	6803	5831	24003641	149460610510	00	0.00	N	5	-398
111	20230410	6340	5378	6914	5128	29802847	190000464000	00	0.00	N	2	971
112	20230403	5369	5054	5600	5007	6567545	35133194230	00	0.00	N	2	287
113	20230327	5082	5091	5276	4961	3874345	19730516660	00	0.00	N	2	28
114	20230320	5054	5119	5276	4859	4641614	23422630820	00	0.00	N	5	-37
115	20230313	5091	4906	5156	4674	5401285	26651300390	00	0.00	N	2	121
116	20230306	4970	5535	5563	4822	5994457	31300313460	00	0.00	N	5	-556
117	20230227	5526	5878	5887	5517	5292460	30086506170	00	0.00	N	5	-361
118	20230220	5887	5794	6128	5683	5694793	33782898610	00	0.00	N	2	111
119	20230213	5776	6248	6266	5683	6564034	38801443150	00	0.00	N	5	-472
120	20230206	6248	6044	6424	5850	5863468	35948368080	00	0.00	N	2	139
121	20230130	6109	6100	6340	5554	8205873	49442625360	00	0.00	N	2	9
122	20230125	6100	6081	6146	5989	2196241	13348046670	00	0.00	N	2	65
123	20230116	6035	6192	6942	5989	9658091	61892254060	00	0.00	N	5	-278
124	20230109	6313	6229	6452	6183	4498293	28471929170	00	0.00	N	2	111
125	20230102	6202	6442	6553	5989	4505063	28054409510	00	0.00	N	5	-250
126	20221226	6452	6951	7164	6405	5122678	34920347270	00	0.00	N	5	-601
127	20221219	7053	7794	7933	6924	7103676	52418548180	00	0.00	N	5	-741
128	20221212	7794	8840	8969	7785	8434773	70643367610	00	0.00	N	5	-1111
129	20221205	8905	8979	9395	8645	9757738	88478911470	00	0.00	N	5	-74
130	20221128	8979	8840	9303	8608	5596226	50314726730	00	0.00	N	2	93
131	20221121	8886	9034	9442	8719	8241721	74961256110	00	0.00	N	5	-130
132	20221114	9016	8868	9997	8349	29461522	268084377670	00	0.00	N	2	74
133	20221107	8942	9673	9719	8886	9817372	91317079650	00	0.00	N	5	-685
134	20221031	9627	10275	11385	9182	21049516	213442437530	00	0.00	N	5	-416
135	20221024	10043	10784	12126	9904	29068291	321756023100	00	0.00	N	5	-463
136	20221017	10506	14487	15320	10228	81489564	1044983077600	00	0.00	N	5	-2546
137	20221011	13052	7757	13052	7757	45448515	465751131300	00	0.00	N	2	5295
138	20221004	7757	7757	7757	7757	0	0	00	0.00	N	3	0
139	20220926	7757	7757	7757	7757	0	0	00	0.00	N	3	0
140	20220919	7757	7757	7757	7757	0	0	00	0.00	N	3	0
141	20220913	7757	7757	7757	7757	0	0	00	0.00	N	3	0
142	20220905	7757	7757	7757	7757	0	0	00	0.00	N	3	0
143	20220829	7757	7757	7757	7757	0	0	00	0.00	N	3	0
144	20220822	7757	7757	7757	7757	0	0	00	0.00	N	3	0
145	20220816	7757	7757	7757	7757	0	0	00	0.00	N	3	0
146	20220808	7757	7757	7757	7757	0	0	00	0.00	N	3	0
147	20220801	7757	7757	7757	7757	0	0	00	0.00	N	3	0
148	20220725	7757	7757	7757	7757	0	0	00	0.00	N	3	0
149	20220718	7757	7757	7757	7757	0	0	00	0.00	N	3	0
150	20220711	7757	7757	7757	7757	0	0	00	0.00	N	3	0
151	20220704	7757	7757	7757	7757	0	0	00	0.00	N	3	0
152	20220627	7757	7757	7757	7757	0	0	00	0.00	N	3	0
153	20220620	7757	7757	7757	7757	0	0	00	0.00	N	3	0
154	20220613	7757	7757	7757	7757	0	0	00	0.00	N	3	0
155	20220607	7757	7757	7757	7757	0	0	00	0.00	N	3	0
156	20220530	8380	8380	8380	8380	0	0	00	0.00	N	3	0
157	20220523	8380	8380	8380	8380	0	0	00	0.00	N	3	0
158	20220516	8380	8380	8380	8380	0	0	00	0.00	N	3	0
159	20220509	8380	8380	8380	8380	0	0	00	0.00	N	3	0
160	20220502	8380	8380	8380	8380	0	0	00	0.00	N	3	0
161	20220425	8380	8380	8380	8380	0	0	00	0.00	N	3	0
162	20220418	8380	8380	8380	8380	0	0	00	0.00	N	3	0
163	20220411	8380	8380	8380	8380	0	0	00	0.00	N	3	0
164	20220404	8380	8380	8380	8380	0	0	00	0.00	N	3	0
165	20220328	8380	8380	8380	8380	0	0	00	0.00	N	3	0
166	20220321	8380	8380	8380	8380	0	0	00	0.00	N	3	0
167	20220314	8380	8380	8380	8380	0	0	00	0.00	N	3	0
168	20220307	8380	8380	8380	8380	0	0	00	0.00	N	3	0
169	20220228	8380	8380	8380	8380	0	0	00	0.00	N	3	0
170	20220221	8380	8380	8380	8380	0	0	00	0.00	N	3	0
171	20220214	8380	8380	8380	8380	0	0	00	0.00	N	3	0
172	20220207	8380	8380	8380	8380	0	0	00	0.00	N	3	0
173	20220203	8380	8380	8380	8380	0	0	00	0.00	N	3	0
174	20220124	8380	8380	8380	8380	0	0	00	0.00	N	3	0
175	20220117	8380	8380	8380	8380	0	0	00	0.00	N	3	0
176	20220110	8380	8380	8380	8380	0	0	00	0.00	N	3	0
177	20220103	8380	8380	8380	8380	0	0	00	0.00	N	3	0
178	20211227	8380	8380	8380	8380	0	0	00	0.00	N	3	0
179	20211220	8380	8380	8380	8380	0	0	00	0.00	N	3	0
180	20211213	8380	8380	8380	8380	0	0	00	0.00	N	3	0
181	20211206	8380	8380	8380	8380	0	0	00	0.00	N	3	0
182	20211129	8380	8380	8380	8380	0	0	00	0.00	N	3	0
183	20211122	8380	8380	8380	8380	0	0	00	0.00	N	3	0
184	20211115	8380	8380	8380	8380	0	0	00	0.00	N	3	0
185	20211108	8380	8380	8380	8380	0	0	00	0.00	N	3	0
186	20211101	8380	8380	8380	8380	0	0	00	0.00	N	3	0
187	20211025	8380	8380	8380	8380	0	0	00	0.00	N	3	0
188	20211018	8380	8380	8380	8380	0	0	00	0.00	N	3	0
189	20211012	8380	8380	8380	8380	0	0	00	0.00	N	3	0
190	20211005	8380	8380	8380	8380	0	0	00	0.00	N	3	0
191	20210927	8380	8380	8380	8380	0	0	00	0.00	N	3	0
192	20210923	8380	8380	8380	8380	0	0	00	0.00	N	3	0
193	20210913	8380	8380	8380	8380	0	0	00	0.00	N	3	0
194	20210906	8380	8380	8380	8380	0	0	00	0.00	N	3	0
195	20210830	8380	8380	8380	8380	0	0	00	0.00	N	3	0
196	20210823	8380	8380	8380	8380	0	0	00	0.00	N	3	0
197	20210817	8380	8380	8380	8380	0	0	00	0.00	N	3	0
198	20210809	8380	8380	8380	8380	0	0	00	0.00	N	3	0
199	20210802	8380	8380	8380	8380	0	0	00	0.00	N	3	0
200	20210726	8380	8380	8380	8380	0	0	00	0.00	N	3	0
201	20210719	8380	8380	8380	8380	0	0	00	0.00	N	3	0
202	20210712	8380	8380	8380	8380	0	0	00	0.00	N	3	0