KissMeData/140910/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	3130	3130	3130	3130	0	0	00	0.00	N	3	0
3	20250428	3130	3130	3130	3130	0	0	00	0.00	N	3	0
4	20250421	3130	3130	3130	3130	0	0	00	0.00	N	3	0
5	20250414	3130	3130	3130	3130	0	0	00	0.00	N	3	0
6	20250407	3130	3130	3130	3130	0	0	00	0.00	N	3	0
7	20250331	3130	3130	3130	3130	0	0	00	0.00	N	3	0
8	20250324	3130	3130	3130	3130	0	0	00	0.00	N	3	0
9	20250317	3130	3130	3130	3130	0	0	00	0.00	N	3	0
10	20250310	3130	3130	3130	3130	0	0	00	0.00	N	3	0
11	20250304	3130	3130	3130	3130	0	0	00	0.00	N	3	0
12	20250224	3130	3130	3130	3130	0	0	00	0.00	N	3	0
13	20250217	3130	3130	3130	3130	0	0	00	0.00	N	3	0
14	20250210	3130	3130	3130	3130	0	0	00	0.00	N	3	0
15	20250203	3130	3130	3130	3130	0	0	00	0.00	N	3	0
16	20250131	3130	3130	3130	3130	0	0	00	0.00	N	3	0
17	20250120	3130	3130	3130	3130	0	0	00	0.00	N	3	0
18	20250113	3130	3130	3130	3130	0	0	00	0.00	N	3	0
19	20250106	3130	3130	3130	3130	0	0	00	0.00	N	3	0
20	20241230	3130	3130	3130	3130	0	0	00	0.00	N	3	0
21	20241223	3130	3130	3130	3130	0	0	00	0.00	N	3	0
22	20241216	3130	3130	3130	3130	0	0	00	0.00	N	3	0
23	20241209	3130	3130	3130	3130	0	0	00	0.00	N	3	0
24	20241202	3130	3130	3130	3130	0	0	00	0.00	N	3	0
25	20241125	3130	3130	3130	3130	0	0	00	0.00	N	3	0
26	20241118	3130	3130	3130	3130	0	0	00	0.00	N	3	0
27	20241111	3130	3130	3130	3130	0	0	00	0.00	N	3	0
28	20241104	3130	3130	3130	3130	0	0	00	0.00	N	3	0
29	20241028	3130	3130	3130	3130	0	0	00	0.00	N	3	0
30	20241021	3130	3130	3130	3130	0	0	00	0.00	N	3	0
31	20241014	3130	3130	3130	3130	0	0	00	0.00	N	3	0
32	20241007	3130	3130	3130	3130	0	0	00	0.00	N	3	0
33	20240930	3130	3130	3130	3130	0	0	00	0.00	N	3	0
34	20240923	3130	3130	3130	3130	0	0	00	0.00	N	3	0
35	20240919	3130	3130	3130	3130	0	0	00	0.00	N	3	0
36	20240909	3130	3130	3130	3130	0	0	00	0.00	N	3	0
37	20240902	3130	3130	3130	3130	0	0	00	0.00	N	3	0
38	20240826	3130	3130	3130	3130	0	0	00	0.00	N	3	0
39	20240819	3130	3130	3130	3130	0	0	00	0.00	N	3	0
40	20240812	3130	3130	3130	3130	0	0	00	0.00	N	3	0
41	20240805	3130	3130	3130	3130	0	0	00	0.00	N	3	0
42	20240729	3130	3130	3130	3130	0	0	00	0.00	N	3	0
43	20240722	3130	3130	3130	3130	0	0	00	0.00	N	3	0
44	20240715	3130	3130	3130	3130	0	0	00	0.00	N	3	0
45	20240708	3130	3130	3130	3130	0	0	00	0.00	N	3	0
46	20240701	3130	3130	3130	3130	0	0	00	0.00	N	3	0
47	20240624	3130	3130	3130	3130	0	0	00	0.00	N	3	0
48	20240617	3130	3130	3130	3130	0	0	00	0.00	N	3	0
49	20240610	3130	3130	3130	3130	0	0	00	0.00	N	3	0
50	20240603	3130	3130	3130	3130	0	0	00	0.00	N	3	0
51	20240527	3130	3130	3130	3130	0	0	00	0.00	N	3	0
52	20240520	3130	3130	3130	3130	0	0	00	0.00	N	3	0
53	20240513	3130	3130	3130	3130	0	0	00	0.00	N	3	0
54	20240507	3130	3130	3130	3130	0	0	00	0.00	N	3	0
55	20240429	3130	3130	3130	3130	0	0	00	0.00	N	3	0
56	20240422	3130	3130	3130	3130	0	0	00	0.00	N	3	0
57	20240415	3130	3130	3130	3130	0	0	00	0.00	N	3	0
58	20240408	3130	3130	3130	3130	0	0	00	0.00	N	3	0
59	20240401	3130	3130	3130	3130	0	0	00	0.00	N	3	0
60	20240325	3130	3130	3130	3130	0	0	00	0.00	N	3	0
61	20240318	3130	3130	3130	3130	0	0	00	0.00	N	3	0
62	20240311	3130	3130	3130	3130	0	0	00	0.00	N	3	0
63	20240304	3130	3130	3130	3130	0	0	00	0.00	N	3	0
64	20240226	3130	3130	3130	3130	0	0	00	0.00	N	3	0
65	20240219	3130	3130	3130	3130	0	0	00	0.00	N	3	0
66	20240213	3130	3130	3130	3130	0	0	00	0.00	N	3	0
67	20240205	3130	3130	3130	3130	0	0	00	0.00	N	3	0
68	20240129	3130	3240	3395	3130	37988	121236600	00	0.00	N	5	-115
69	20240122	3245	3300	3415	3145	28002	90789255	00	0.00	N	5	-95
70	20240115	3340	3340	3460	3325	8257	27936555	00	0.00	N	5	-5
71	20240108	3345	3395	3500	3300	20487	68628260	00	0.00	N	5	-60
72	20240102	3405	3480	3750	3355	24382	83563185	00	0.00	N	5	-70
73	20231226	3475	3440	3580	3410	19032	66185100	00	0.00	N	2	25
74	20231218	3450	3495	4500	3400	51050	180927810	00	0.00	N	2	10
75	20231211	3440	3455	3565	3385	35820	123414525	00	0.00	N	5	-10
76	20231204	3450	3580	3580	3395	26582	91500130	00	0.00	N	5	-70
77	20231127	3520	3600	3610	3480	19453	68482090	00	0.00	N	3	0
78	20231120	3520	3780	3780	3520	21734	78290415	00	0.00	N	5	-260
79	20231113	3780	3750	3870	3570	6020	22483005	00	0.00	N	2	35
80	20231106	3745	3755	3870	3645	12409	46879915	00	0.00	N	5	-30
81	20231030	3775	3390	3810	3320	28842	104841675	00	0.00	N	2	385
82	20231023	3390	3455	3490	3320	5223	17854400	00	0.00	N	5	-65
83	20231016	3455	3480	3510	3415	2109	7325825	00	0.00	N	5	-5
84	20231010	3460	3350	3525	3340	6322	21585875	00	0.00	N	2	10
85	20231004	3450	3540	3540	3210	6630	22421780	00	0.00	N	5	-60
86	20230925	3510	3605	3670	3415	4147	14644065	00	0.00	N	5	-90
87	20230918	3600	3590	3730	3500	10658	38062350	00	0.00	N	5	-15
88	20230911	3615	3780	3780	3580	6640	24362200	00	0.00	N	5	-125
89	20230904	3740	3825	3860	3530	21002	77454970	00	0.00	N	2	30
90	20230828	3710	3700	3755	3500	7960	29281340	00	0.00	N	2	60
91	20230821	3650	3840	3840	3590	7867	28866240	00	0.00	N	5	-70
92	20230814	3720	3840	4030	3455	19617	72252320	00	0.00	N	5	-120
93	20230807	3840	3640	3970	3500	9937	37763980	00	0.00	N	2	185
94	20230731	3655	3600	4000	3490	16886	61068170	00	0.00	N	2	105
95	20230724	3550	3895	3895	3365	29875	106749760	00	0.00	N	5	-345
96	20230717	3895	3805	3990	3750	6870	26553180	00	0.00	N	5	-5
97	20230710	3900	3820	3990	3545	20610	77944920	00	0.00	N	2	85
98	20230703	3815	3940	3995	3815	18945	74178090	00	0.00	N	5	-145
99	20230626	3960	3900	4140	3850	28631	113493135	00	0.00	N	2	35
100	20230619	3925	3945	4100	3920	14789	59105185	00	0.00	N	5	-60
101	20230612	3985	3985	4105	3780	24213	95096130	00	0.00	N	2	45
102	20230605	3940	3805	3980	3720	16822	65478825	00	0.00	N	2	130
103	20230530	3810	3650	3890	3620	37025	137570550	00	0.00	N	2	120
104	20230522	3690	3695	3795	3630	12539	46601015	00	0.00	N	5	-15
105	20230515	3705	3650	3745	3585	8611	31560540	00	0.00	N	2	20
106	20230508	3685	3640	3755	3540	12936	47509290	00	0.00	N	2	45
107	20230502	3640	3580	3700	3500	6209	22153655	00	0.00	N	2	20
108	20230424	3620	3605	3735	3530	22179	79958025	00	0.00	N	5	-15
109	20230417	3635	3480	3700	3365	25864	93452645	00	0.00	N	2	150
110	20230410	3485	3535	3535	3360	23414	80563860	00	0.00	N	5	-25
111	20230403	3510	3540	3555	3400	16897	59074800	00	0.00	N	5	-30
112	20230327	3540	3415	3590	3320	33333	115298800	00	0.00	N	2	120
113	20230320	3420	3265	3420	3195	11985	40194040	00	0.00	N	2	125
114	20230313	3295	3490	3495	3250	86951	287213255	00	0.00	N	5	-195
115	20230306	3490	3620	3670	3440	27330	97895150	00	0.00	N	5	-130
116	20230227	3620	3600	3645	3455	15160	54527950	00	0.00	N	2	20
117	20230220	3600	3545	3615	3430	28922	102535960	00	0.00	N	2	85
118	20230213	3515	3580	3650	3480	45446	161998875	00	0.00	N	5	-85
119	20230206	3600	3645	3725	3570	62048	225584395	00	0.00	N	5	-45
120	20230130	3645	4055	4145	3420	322307	1183528760	00	0.00	N	5	-410
121	20230125	4055	4080	4100	4030	6041	24618460	00	0.00	N	5	-25
122	20230116	4080	4050	4080	3985	13353	53971285	00	0.00	N	2	30
123	20230109	4050	4115	4115	4010	10178	41336215	00	0.00	N	5	-35
124	20230102	4085	4095	4120	3800	8805	35499160	00	0.00	N	5	-10
125	20221226	4095	4215	4430	4065	12477	53016610	00	0.00	N	5	-120
126	20221219	4215	4235	4275	4100	15709	66286530	00	0.00	N	5	-25
127	20221212	4240	4300	4305	4200	7097	30160680	00	0.00	N	5	-60
128	20221205	4300	4285	4355	4030	13239	56622070	00	0.00	N	2	30
129	20221128	4270	4085	4350	3960	35047	144353320	00	0.00	N	2	200
130	20221121	4070	4095	4095	3995	13725	55590685	00	0.00	N	5	-5
131	20221114	4075	4120	4170	4060	30572	125688650	00	0.00	N	2	10
132	20221107	4065	4120	4125	3965	15899	63781980	00	0.00	N	5	-55
133	20221031	4120	4065	4170	4035	14647	60005480	00	0.00	N	2	25
134	20221024	4095	3920	4095	3855	19561	77077780	00	0.00	N	2	230
135	20221017	3865	3980	4035	3845	24134	95104835	00	0.00	N	5	-120
136	20221011	3985	4250	4300	3920	28085	113295090	00	0.00	N	5	-315
137	20221004	4300	4660	4690	4175	41402	181067355	00	0.00	N	5	-320
138	20220926	4620	4800	4805	4500	27077	126772025	00	0.00	N	5	-285
139	20220919	4905	5130	5190	4805	23841	119192260	00	0.00	N	5	-295
140	20220913	5200	5130	5300	5090	8364	43585040	00	0.00	N	2	20
141	20220905	5180	5300	5300	5100	18909	98630550	00	0.00	N	5	-130
142	20220829	5310	5470	5470	5290	11315	60636990	00	0.00	N	5	-200
143	20220822	5510	5720	5720	5480	22094	122889230	00	0.00	N	5	-200
144	20220816	5710	5710	5910	5650	9888	56848810	00	0.00	N	3	0
145	20220808	5710	5690	5710	5570	15924	89610780	00	0.00	N	2	30
146	20220801	5680	5410	5690	5390	28052	155622690	00	0.00	N	2	270
147	20220725	5410	5300	5410	5260	26190	139130260	00	0.00	N	2	140
148	20220718	5270	5180	5440	5180	25544	135140380	00	0.00	N	2	10
149	20220711	5260	5570	5610	5260	22029	119043260	00	0.00	N	5	-310
150	20220704	5570	5660	5660	5460	11946	66285490	00	0.00	N	5	-110
151	20220627	5680	5810	5950	5470	18804	106891040	00	0.00	N	5	-220
152	20220620	5900	5860	6060	5210	38160	217446800	00	0.00	N	5	-70
153	20220613	5970	6490	6600	5820	51662	315238260	00	0.00	N	5	-640
154	20220607	6610	6810	6880	6600	14593	98420130	00	0.00	N	5	-220
155	20220530	6830	6510	6870	6510	21094	141449580	00	0.00	N	2	320
156	20220523	6510	6900	6900	6290	47142	313847260	00	0.00	N	5	-360
157	20220516	6870	7260	7390	6780	36691	256925330	00	0.00	N	5	-480
158	20220509	7350	7780	7780	7250	25611	192118100	00	0.00	N	5	-420
159	20220502	7770	7780	7810	7650	16661	128915830	00	0.00	N	2	80
160	20220425	7690	7660	7770	7590	25225	193022250	00	0.00	N	5	-70
161	20220418	7760	8050	8120	7680	37821	296227470	00	0.00	N	5	-360
162	20220411	8120	7850	8270	7710	47022	375121960	00	0.00	N	2	270
163	20220404	7850	7950	8940	7670	122965	1012134530	00	0.00	N	5	-50
164	20220328	7900	7360	8000	7260	52699	405520070	00	0.00	N	2	560
165	20220321	7340	7320	7420	7230	30603	224129710	00	0.00	N	2	10
166	20220314	7330	7220	7340	7100	25239	182143450	00	0.00	N	2	140
167	20220307	7190	7020	7220	6820	35048	246354960	00	0.00	N	2	60
168	20220228	7130	7060	7270	7020	31737	226983490	00	0.00	N	5	-40
169	20220221	7170	7460	7480	7100	36421	263636610	00	0.00	N	5	-290
170	20220214	7460	7710	7710	7360	39520	293755970	00	0.00	N	5	-230
171	20220207	7690	7650	7850	7500	32834	251379810	00	0.00	N	2	100
172	20220203	7590	7540	7630	7410	18017	135820540	00	0.00	N	2	120
173	20220124	7470	7850	7850	7250	74168	549954780	00	0.00	N	5	-370
174	20220117	7840	8040	8200	7690	59582	466178260	00	0.00	N	5	-110
175	20220110	7950	8760	8760	7600	139999	1151028480	00	0.00	N	5	-810
176	20220103	8760	8900	8900	8600	52810	460658800	00	0.00	N	5	-80
177	20211227	8840	8881	9156	8780	83043	745094880	00	0.00	N	5	-41
178	20211220	8881	8910	8910	8560	70673	616623770	00	0.00	N	2	208
179	20211213	8673	8825	8910	8465	59653	519866180	00	0.00	N	5	-104
180	20211206	8777	8513	8872	8465	36162	316346090	00	0.00	N	2	264
181	20211129	8513	8834	8967	8229	156345	1330874260	00	0.00	N	5	-482
182	20211122	8995	9383	9439	8995	126454	1162704790	00	0.00	N	5	-388
183	20211115	9383	10546	10688	9080	297121	2946136910	00	0.00	N	5	-1305
184	20211108	10688	10593	11208	10452	279662	3048992200	00	0.00	N	2	189
185	20211101	10499	10783	10783	10357	143018	1576940100	00	0.00	N	5	-284
186	20211025	10783	10310	10877	10168	98684	1049765100	00	0.00	N	2	473
187	20211018	10310	10593	10593	10215	89598	931735000	00	0.00	N	5	-142
188	20211012	10452	10026	10499	9742	73661	746765400	00	0.00	N	2	284
189	20211005	10168	10073	10310	9695	134342	1340554750	00	0.00	N	5	-142
190	20210927	10310	10688	10925	9506	210609	2178784450	00	0.00	N	5	-331
191	20210923	10641	10877	11066	10499	73296	783436900	00	0.00	N	5	-567
192	20210913	11208	12343	12391	10783	392604	4550831700	00	0.00	N	5	-1183
193	20210906	12391	10972	12769	10641	818667	9784710700	00	0.00	N	2	1419
194	20210830	10972	10310	11114	10073	170008	1827753850	00	0.00	N	2	662
195	20210823	10310	9742	10404	9364	218402	2138299550	00	0.00	N	2	757
196	20210817	9553	10735	10877	9383	271175	2727247830	00	0.00	N	5	-1324
197	20210809	10877	10972	10972	10452	160558	1717697100	00	0.00	N	5	-95
198	20210802	10972	10688	11019	10404	153094	1649221850	00	0.00	N	2	142
199	20210726	10830	11066	11350	10641	237098	2597630450	00	0.00	N	5	-473
200	20210719	11303	11350	11445	10877	266040	2959165750	00	0.00	N	5	-236
201	20210712	11539	12864	12864	11208	454020	5397311550	00	0.00	N	5	-1183