KissMeData/083470/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	1274	1240	1350	1210	280383	351926070	00	0.00	N	2	34
3	20250203	1240	1250	1250	1211	128437	157638079	00	0.00	N	5	-10
4	20250131	1250	1250	1250	1225	14073	17403999	00	0.00	N	3	0
5	20250120	1250	1313	1388	1215	470687	595218244	00	0.00	N	5	-90
6	20250113	1340	1482	1585	1207	2577951	3518757239	00	0.00	N	5	-135
7	20250106	1475	1421	1593	1400	328891	481793575	00	0.00	N	2	54
8	20241230	1421	1374	1432	1371	80435	113350183	00	0.00	N	2	8
9	20241223	1413	1416	1459	1364	230068	323710539	00	0.00	N	5	-3
10	20241216	1416	1347	1572	1344	880840	1276522278	00	0.00	N	2	94
11	20241209	1322	1171	1328	1121	270623	329949442	00	0.00	N	2	139
12	20241202	1183	1224	1236	1123	296239	352796499	00	0.00	N	5	-41
13	20241125	1224	1257	1257	1180	220682	267563619	00	0.00	N	5	-35
14	20241118	1259	1280	1305	1210	209681	263892710	00	0.00	N	5	-33
15	20241111	1292	1324	1330	1195	182694	232202131	00	0.00	N	5	-41
16	20241104	1333	1321	1338	1247	376096	488165565	00	0.00	N	5	-2
17	20241028	1335	1343	1370	1280	241783	321201875	00	0.00	N	5	-13
18	20241021	1348	1335	1381	1327	185327	249860524	00	0.00	N	5	-1
19	20241014	1349	1361	1390	1325	127697	172780995	00	0.00	N	5	-21
20	20241007	1370	1399	1407	1312	144394	196989287	00	0.00	N	5	-28
21	20240930	1398	1393	1403	1305	207372	284184053	00	0.00	N	2	25
22	20240923	1373	1388	1409	1338	209448	286465947	00	0.00	N	5	-12
23	20240919	1385	1406	1428	1380	61171	85285786	00	0.00	N	5	-21
24	20240909	1406	1460	1460	1340	206961	288271688	00	0.00	N	5	-55
25	20240902	1461	1585	1585	1443	184271	277946671	00	0.00	N	5	-109
26	20240826	1570	1641	1643	1528	191661	299638902	00	0.00	N	5	-71
27	20240819	1641	1657	1687	1577	316507	513773989	00	0.00	N	5	-12
28	20240812	1653	1675	1706	1640	112878	188065794	00	0.00	N	2	3
29	20240805	1650	1658	1672	1424	307742	488596962	00	0.00	N	5	-25
30	20240729	1675	1670	1728	1640	121222	203314136	00	0.00	N	5	-27
31	20240722	1702	1678	1718	1657	205487	348754555	00	0.00	N	2	12
32	20240715	1690	1675	1759	1563	195266	330676354	00	0.00	N	5	-19
33	20240708	1709	1736	1764	1650	172647	294065677	00	0.00	N	5	-27
34	20240701	1736	1796	1798	1574	576299	971163501	00	0.00	N	5	-42
35	20240624	1778	1773	1800	1701	269979	478685295	00	0.00	N	5	-12
36	20240617	1790	1774	1862	1696	216040	377101429	00	0.00	N	2	16
37	20240610	1774	1846	1884	1762	323520	580630597	00	0.00	N	5	-72
38	20240603	1846	1904	1961	1830	244415	458076767	00	0.00	N	5	-86
39	20240527	1932	1909	2030	1866	592541	1156945534	00	0.00	N	2	28
40	20240520	1904	1959	1959	1819	478070	901190413	00	0.00	N	2	8
41	20240513	1896	1825	1924	1801	286594	534706599	00	0.00	N	2	70
42	20240507	1826	1945	1945	1811	263148	488521132	00	0.00	N	5	-74
43	20240429	1900	1860	1940	1791	313564	579671466	00	0.00	N	2	89
44	20240422	1811	1955	1998	1770	496416	917805316	00	0.00	N	5	-124
45	20240415	1935	1970	2010	1825	407543	781283905	00	0.00	N	5	-35
46	20240408	1970	1938	2065	1844	450311	880521539	00	0.00	N	2	50
47	20240401	1920	2025	2080	1839	794339	1553329393	00	0.00	N	5	-105
48	20240325	2025	2150	2180	1990	1223126	2529229140	00	0.00	N	5	-135
49	20240318	2160	1910	2200	1881	2371338	4950460097	00	0.00	N	2	251
50	20240311	1909	1735	1934	1663	1928731	3524452209	00	0.00	N	2	187
51	20240304	1722	1614	1744	1611	877357	1488583532	00	0.00	N	2	111
52	20240226	1611	1659	1668	1586	383692	622600565	00	0.00	N	5	-29
53	20240219	1640	1687	1691	1628	506055	843403443	00	0.00	N	5	-20
54	20240213	1660	1687	1717	1537	573640	946132258	00	0.00	N	5	-14
55	20240205	1674	1573	1687	1560	425846	688280145	00	0.00	N	2	84
56	20240129	1590	1631	1643	1561	383286	610086941	00	0.00	N	5	-36
57	20240122	1626	1668	1695	1590	557988	911950393	00	0.00	N	5	-42
58	20240115	1668	1723	1740	1638	555789	935362013	00	0.00	N	5	-62
59	20240108	1730	1710	1763	1671	861087	1471958720	00	0.00	N	2	35
60	20240102	1695	1634	1714	1620	810287	1346508040	00	0.00	N	2	45
61	20231226	1650	1713	1735	1572	1616604	2681845173	00	0.00	N	5	-87
62	20231218	1737	1647	2780	1641	20168607	44961378604	00	0.00	N	2	90
63	20231211	1647	1701	1830	1640	389811	662073713	00	0.00	N	5	-54
64	20231204	1701	1833	1847	1661	616908	1078875052	00	0.00	N	5	-132
65	20231127	1833	1672	1839	1590	621008	1057998917	00	0.00	N	2	192
66	20231120	1641	1704	1733	1576	477082	779149740	00	0.00	N	5	-60
67	20231113	1701	1733	1838	1540	881172	1471887153	00	0.00	N	5	-32
68	20231106	1733	1879	1920	1701	426241	772039124	00	0.00	N	5	-146
69	20231030	1879	1688	1942	1666	641495	1183033602	00	0.00	N	2	173
70	20231023	1706	1730	1899	1691	529620	934959043	00	0.00	N	5	-113
71	20231016	1819	2010	2055	1715	479772	899187011	00	0.00	N	5	-191
72	20231010	2010	2195	2215	1955	607590	1224679525	00	0.00	N	5	-145
73	20231004	2155	2205	2215	2020	415127	862495895	00	0.00	N	5	-10
74	20230925	2165	2335	2385	2065	468546	1014147280	00	0.00	N	5	-170
75	20230918	2335	2545	2575	2290	552787	1318836205	00	0.00	N	5	-205
76	20230911	2540	2870	2915	2450	714718	1888037210	00	0.00	N	5	-310
77	20230904	2850	2730	2935	2610	947608	2626420035	00	0.00	N	2	95
78	20230828	2755	2695	2860	2510	1146156	3109696605	00	0.00	N	2	35
79	20230821	2720	2795	2920	2590	2323217	6320000410	00	0.00	N	5	-75
80	20230814	2795	2900	3135	2665	2238054	6500965790	00	0.00	N	5	-45
81	20230807	2840	2550	3080	2510	6155980	17355295550	00	0.00	N	2	550
82	20230731	2290	2280	2380	2045	1398361	3081581235	00	0.00	N	2	15
83	20230724	2275	2305	2730	2050	2858038	6794381165	00	0.00	N	5	-65
84	20230717	2340	3000	3000	2205	2316267	5860393650	00	0.00	N	5	-660
85	20230710	3000	3150	3255	2875	944891	2878009245	00	0.00	N	5	-150
86	20230703	3150	2935	3400	2935	2193075	6956159160	00	0.00	N	2	230
87	20230626	2920	3100	3100	2805	1046520	3088796070	00	0.00	N	5	-130
88	20230619	3050	2890	3065	2625	1791726	4978060160	00	0.00	N	2	160
89	20230612	2890	3240	3280	2800	1879669	5681627490	00	0.00	N	5	-330
90	20230605	3220	3625	3700	2690	2325877	7412700670	00	0.00	N	5	-390
91	20230530	3610	3850	3900	3560	1133541	4224654350	00	0.00	N	5	-220
92	20230522	3830	3785	3875	3410	1907765	7013006165	00	0.00	N	2	50
93	20230515	3780	3530	3855	3335	1933450	7036580730	00	0.00	N	2	265
94	20230508	3515	4400	4650	3120	4701843	16861178680	00	0.00	N	5	-765
95	20230502	4280	4310	4615	4165	1198011	5269832495	00	0.00	N	2	50
96	20230424	4230	4555	4680	3565	2640949	10485213015	00	0.00	N	5	-305
97	20230417	4535	4615	5220	4445	4839327	23731314495	00	0.00	N	5	-15
98	20230410	4550	4655	4970	4225	3033111	14021820860	00	0.00	N	5	-90
99	20230403	4640	4900	5640	4010	8277640	39896031360	00	0.00	N	5	-190
100	20230327	4830	4120	5010	3935	4211131	18340172450	00	0.00	N	2	750
101	20230320	4080	3485	4100	3345	2694856	9961281720	00	0.00	N	2	615
102	20230313	3465	3195	3490	3000	1821796	5866555110	00	0.00	N	2	275
103	20230306	3190	3240	3595	3035	4137368	13820711465	00	0.00	N	2	40
104	20230227	3150	3045	3260	2820	2967211	8867216810	00	0.00	N	2	130
105	20230220	3020	3260	3295	2800	7104767	21417182765	00	0.00	N	5	-280
106	20230213	3300	6080	6270	3120	23596948	91740022500	00	0.00	N	5	-2760
107	20230206	6060	6230	6390	5870	2570046	15425465250	00	0.00	N	5	-170
108	20230130	6230	5940	6350	5710	1285114	7813207540	00	0.00	N	2	320
109	20230125	5910	5910	6100	5700	516423	3058000620	00	0.00	N	2	10
110	20230116	5900	6010	6580	5830	4247072	23722578220	00	0.00	N	5	-100
111	20230109	6000	5800	6390	5520	2733360	16137708900	00	0.00	N	2	280
112	20230102	5720	5240	5730	5160	1569395	8519555260	00	0.00	N	2	510
113	20221226	5210	4900	6220	4405	4329887	23926971460	00	0.00	N	2	50
114	20221219	5160	6860	7380	4770	4367982	27670955805	00	0.00	N	5	-1670
115	20221212	6830	7300	7470	6720	1605442	11095076030	00	0.00	N	5	-470
116	20221205	7300	7040	7700	6920	2135626	15211120110	00	0.00	N	2	260
117	20221128	7040	7290	7300	6100	2522710	16899986350	00	0.00	N	5	-150
118	20221121	7190	8090	8250	6400	2063211	14955632320	00	0.00	N	5	-900
119	20221114	8090	6200	8090	5950	3678930	23598488220	00	0.00	N	2	1890
120	20221107	6200	7999	8000	3920	7489297	38368207305	00	0.00	N	5	-1800
121	20221031	8000	8000	8000	8000	0	0	00	0.00	N	3	0
122	20221024	8000	8000	8000	8000	0	0	00	0.00	N	3	0
123	20221017	8000	8000	8000	8000	0	0	00	0.00	N	3	0
124	20221011	8000	7999	8000	7999	0	0	00	0.00	N	2	1
125	20221004	7999	7999	7999	7999	0	0	00	0.00	N	3	0
126	20220926	7999	7999	7999	7999	0	0	00	0.00	N	3	0
127	20220919	7999	7999	7999	7999	0	0	00	0.00	N	3	0
128	20220913	7999	7999	7999	7999	0	0	00	0.00	N	3	0
129	20220905	7999	7999	7999	7999	0	0	00	0.00	N	3	0
130	20220829	7999	7999	7999	7999	0	0	00	0.00	N	3	0
131	20220822	7999	7999	7999	7999	0	0	00	0.00	N	3	0
132	20220816	7999	7999	7999	7999	0	0	00	0.00	N	3	0
133	20220808	7999	7999	7999	7999	0	0	00	0.00	N	3	0
134	20220801	7999	7999	7999	7999	0	0	00	0.00	N	3	0
135	20220725	7999	7999	7999	7999	0	0	00	0.00	N	3	0
136	20220718	7999	7999	7999	7999	0	0	00	0.00	N	3	0
137	20220711	7999	7999	7999	7999	0	0	00	0.00	N	3	0
138	20220704	7999	7999	7999	7999	0	0	00	0.00	N	3	0
139	20220627	7999	7999	7999	7999	0	0	00	0.00	N	3	0
140	20220620	7999	7999	7999	7999	0	0	00	0.00	N	3	0
141	20220613	7999	7999	7999	7999	0	0	00	0.00	N	3	0
142	20220607	7999	7999	7999	7999	0	0	00	0.00	N	3	0
143	20220530	7999	7999	7999	7999	0	0	00	0.00	N	3	0
144	20220523	7999	7999	7999	7999	0	0	00	0.00	N	3	0
145	20220516	7999	7999	7999	7999	0	0	00	0.00	N	3	0
146	20220509	7999	7999	7999	7999	0	0	00	0.00	N	3	0
147	20220502	7999	7999	7999	7999	0	0	00	0.00	N	3	0
148	20220425	7999	7999	7999	7999	0	0	00	0.00	N	3	0
149	20220418	7999	7999	7999	7999	0	0	00	0.00	N	3	0
150	20220411	7999	7999	7999	7999	0	0	00	0.00	N	3	0
151	20220404	7999	7999	7999	7999	0	0	00	0.00	N	3	0
152	20220328	7999	7999	7999	7999	0	0	00	0.00	N	3	0
153	20220321	7999	7999	7999	7999	0	0	00	0.00	N	3	0
154	20220314	7999	7999	7999	7999	0	0	00	0.00	N	3	0
155	20220307	7999	7999	7999	7999	0	0	00	0.00	N	3	0
156	20220228	7999	7999	7999	7999	0	0	00	0.00	N	3	0
157	20220221	7999	7999	7999	7999	0	0	00	0.00	N	3	0
158	20220214	7999	7999	7999	7999	0	0	00	0.00	N	3	0
159	20220207	7999	7999	7999	7999	0	0	00	0.00	N	3	0
160	20220203	7999	7999	7999	7999	0	0	00	0.00	N	3	0
161	20220124	7999	7999	7999	7999	0	0	00	0.00	N	3	0
162	20220117	7999	7999	7999	7999	0	0	00	0.00	N	3	0
163	20220110	7999	7999	7999	7999	0	0	00	0.00	N	3	0
164	20220103	7999	7999	7999	7999	0	0	00	0.00	N	3	0
165	20211227	7999	7999	7999	7999	0	0	00	0.00	N	3	0
166	20211220	7999	7999	7999	7999	0	0	00	0.00	N	3	0
167	20211213	7999	7999	7999	7999	0	0	00	0.00	N	3	0
168	20211206	7999	7999	7999	7999	0	0	00	0.00	N	3	0
169	20211129	7999	7999	7999	7999	0	0	00	0.00	N	3	0
170	20211122	7999	7999	7999	7999	0	0	00	0.00	N	3	0
171	20211115	7999	7999	7999	7999	0	0	00	0.00	N	3	0
172	20211108	7999	7999	7999	7999	0	0	00	0.00	N	3	0
173	20211101	7999	7999	7999	7999	0	0	00	0.00	N	3	0
174	20211025	7999	7999	7999	7999	0	0	00	0.00	N	3	0
175	20211018	7999	7999	7999	7999	0	0	00	0.00	N	3	0
176	20211012	7999	7999	7999	7999	0	0	00	0.00	N	3	0
177	20211005	7999	7999	7999	7999	0	0	00	0.00	N	3	0
178	20210927	7999	7999	7999	7999	0	0	00	0.00	N	3	0
179	20210923	7999	7999	7999	7999	0	0	00	0.00	N	3	0
180	20210913	7999	7999	7999	7999	0	0	00	0.00	N	3	0
181	20210906	7999	7999	7999	7999	0	0	00	0.00	N	3	0
182	20210830	7999	7999	7999	7999	0	0	00	0.00	N	3	0
183	20210823	7999	7999	7999	7999	0	0	00	0.00	N	3	0
184	20210817	7999	7999	7999	7999	0	0	00	0.00	N	3	0
185	20210809	7999	7999	7999	7999	0	0	00	0.00	N	3	0
186	20210802	7999	7999	7999	7999	0	0	00	0.00	N	3	0
187	20210726	7999	7999	7999	7999	0	0	00	0.00	N	3	0
188	20210719	7999	7999	7999	7999	0	0	00	0.00	N	3	0
189	20210712	7999	7999	7999	7999	0	0	00	0.00	N	3	0