KissMeData/010140/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	14720	14520	14900	13840	38308796	548276801485	00	0.00	N	2	200
3	20250414	14520	14810	15150	14370	30377336	444512390770	00	0.00	N	2	20
4	20250407	14500	13170	14520	12650	41070314	556994569050	00	0.00	N	2	780
5	20250331	13720	13460	14230	13270	33710217	465272531535	00	0.00	N	5	-110
6	20250324	13830	14600	14740	13560	32671409	461106587195	00	0.00	N	5	-750
7	20250317	14580	14430	15840	14140	89663227	1340983104745	00	0.00	N	2	260
8	20250310	14320	15010	15490	13770	102347130	1498079145605	00	0.00	N	5	-540
9	20250304	14860	14120	15265	14000	83349583	1226656602510	00	0.00	N	2	910
10	20250224	13950	13450	15620	13080	147713702	2145292237490	00	0.00	N	2	580
11	20250217	13370	12720	15220	12620	132241198	1851569109570	00	0.00	N	2	660
12	20250210	12710	12710	13690	12470	63974630	834762188220	00	0.00	N	5	-60
13	20250203	12770	12800	13630	12630	47455060	621057827380	00	0.00	N	5	-240
14	20250131	13010	13000	13270	12900	7145165	93488007990	00	0.00	N	2	100
15	20250120	12910	13590	13860	12700	55314835	737724027880	00	0.00	N	5	-630
16	20250113	13540	12300	13670	11650	88539236	1132520649730	00	0.00	N	2	1290
17	20250106	12250	11430	12350	11230	33706840	399635918670	00	0.00	N	2	840
18	20241230	11410	11250	11750	11180	12277202	140479497950	00	0.00	N	2	100
19	20241223	11310	11330	11790	11230	21933462	252446106870	00	0.00	N	2	130
20	20241216	11180	11440	11500	10830	20390918	229406432430	00	0.00	N	5	-170
21	20241209	11350	10300	11420	9950	32899064	351476641960	00	0.00	N	2	720
22	20241202	10630	11650	11700	10370	29870597	326620913070	00	0.00	N	5	-990
23	20241125	11620	12100	12290	11500	32118378	382220024800	00	0.00	N	5	-410
24	20241118	12030	11740	12200	11410	37276659	441106589080	00	0.00	N	2	140
25	20241111	11890	11140	11940	11010	65090052	755005852500	00	0.00	N	2	880
26	20241104	11010	9470	11210	9450	44968620	473449174880	00	0.00	N	2	1540
27	20241028	9470	9950	9960	9330	16268031	156468862810	00	0.00	N	5	-430
28	20241021	9900	10050	10310	9850	15461322	155576298890	00	0.00	N	5	-150
29	20241014	10050	9870	10290	9840	15643824	157910429060	00	0.00	N	2	180
30	20241007	9870	9970	10310	9670	19280704	192218997310	00	0.00	N	5	-170
31	20240930	10040	10150	10250	9900	11674161	117769211540	00	0.00	N	5	-140
32	20240923	10180	10680	11160	10160	27409059	293303059730	00	0.00	N	5	-450
33	20240919	10630	10410	10750	10280	10815533	113941584060	00	0.00	N	2	290
34	20240909	10340	9330	10340	9330	18505075	184153793660	00	0.00	N	2	730
35	20240902	9610	10500	10510	9530	23404445	233011726760	00	0.00	N	5	-880
36	20240826	10490	10560	10590	10070	24744899	254538418540	00	0.00	N	5	-70
37	20240819	10560	10820	11390	10490	28121668	306148708710	00	0.00	N	5	-260
38	20240812	10820	11010	11280	10560	23556510	256701881800	00	0.00	N	5	-120
39	20240805	10940	10960	11300	9540	61057974	650557395192	00	0.00	N	5	-360
40	20240729	11300	11990	12120	11140	43135472	503835609230	00	0.00	N	5	-570
41	20240722	11870	10520	12280	10380	78935267	897926531850	00	0.00	N	2	1320
42	20240715	10550	9980	11380	9900	80882587	868273395334	00	0.00	N	2	650
43	20240708	9900	9560	9930	9540	23825656	233634727020	00	0.00	N	2	340
44	20240701	9560	9370	9870	9290	31369584	299707818750	00	0.00	N	2	210
45	20240624	9350	8850	9630	8800	40787974	379766636630	00	0.00	N	2	460
46	20240617	8890	9050	9170	8850	22624602	202655500510	00	0.00	N	5	-150
47	20240610	9040	9310	9500	8790	32609592	296529321590	00	0.00	N	5	-320
48	20240603	9360	9220	10120	9130	35836627	343021114030	00	0.00	N	2	200
49	20240527	9160	9700	9720	9130	20938763	196413220000	00	0.00	N	5	-490
50	20240520	9650	9910	10100	9250	31435441	302752334160	00	0.00	N	5	-270
51	20240513	9920	9980	10300	9770	38793786	391633024950	00	0.00	N	2	30
52	20240507	9890	9420	10050	9400	37902258	371139862100	00	0.00	N	2	500
53	20240429	9390	9800	9810	9360	31725750	302234647590	00	0.00	N	5	-460
54	20240422	9850	9870	10120	9330	80847443	785797749600	00	0.00	N	2	220
55	20240415	9630	8850	9710	8660	86188932	797030253600	00	0.00	N	2	720
56	20240408	8910	8660	9000	8380	25062881	218139485000	00	0.00	N	2	250
57	20240401	8660	8600	8850	8290	28385720	245165347320	00	0.00	N	2	100
58	20240325	8560	9110	9140	8500	31293365	275320082510	00	0.00	N	5	-520
59	20240318	9080	9040	9120	8570	53091685	470756998484	00	0.00	N	2	230
60	20240311	8850	7640	9390	7630	110219433	965059953380	00	0.00	N	2	1190
61	20240304	7660	7930	7950	7560	22606172	174398998990	00	0.00	N	5	-240
62	20240226	7900	7430	8070	7290	31413553	244975733870	00	0.00	N	2	470
63	20240219	7430	7300	7600	7230	19546899	144869544930	00	0.00	N	2	130
64	20240213	7300	7390	7450	7190	12979815	94583646910	00	0.00	N	5	-30
65	20240205	7330	7240	7440	7080	15775312	114529203130	00	0.00	N	2	80
66	20240129	7250	7650	7650	7080	20849128	151315339750	00	0.00	N	5	-350
67	20240122	7600	7610	7720	7360	15271278	115538868170	00	0.00	N	2	80
68	20240115	7520	7190	7530	6980	16963804	123197001950	00	0.00	N	2	350
69	20240108	7170	7420	7580	7150	16002804	117217016030	00	0.00	N	5	-280
70	20240102	7450	7750	7950	7410	16813337	128047797650	00	0.00	N	5	-300
71	20231226	7750	7570	7750	7450	9164119	69578225410	00	0.00	N	2	250
72	20231218	7500	7900	7900	7260	29388508	221700899380	00	0.00	N	5	-460
73	20231211	7960	7920	8040	7670	17514474	138757428780	00	0.00	N	2	70
74	20231204	7890	8220	8300	7870	14870333	119583735130	00	0.00	N	5	-240
75	20231127	8130	7670	8300	7570	27377389	220376803460	00	0.00	N	2	500
76	20231120	7630	7430	8060	7400	26004444	203186041350	00	0.00	N	2	230
77	20231113	7400	7230	7610	7050	17241505	127107834070	00	0.00	N	2	250
78	20231106	7150	7390	7530	6990	16528864	120285172950	00	0.00	N	5	-110
79	20231030	7260	7260	7410	6810	20768073	146799790030	00	0.00	N	2	70
80	20231023	7190	7300	7720	7080	20584763	151758076630	00	0.00	N	5	-170
81	20231016	7360	7670	8100	7260	18367477	141130106920	00	0.00	N	5	-340
82	20231010	7700	7230	7870	7220	20031467	152210846890	00	0.00	N	2	510
83	20231004	7190	7750	7750	7040	16992062	125188942890	00	0.00	N	5	-650
84	20230925	7840	8000	8130	7700	10587188	83391840240	00	0.00	N	5	-210
85	20230918	8050	8550	8680	7820	17708375	146661494670	00	0.00	N	5	-490
86	20230911	8540	8270	8620	8210	17465760	146426136410	00	0.00	N	2	310
87	20230904	8230	8310	8550	8140	17151795	142381647640	00	0.00	N	5	-110
88	20230828	8340	8300	8880	8220	36706707	317315756585	00	0.00	N	2	130
89	20230821	8210	8300	8430	8030	26377840	216673153860	00	0.00	N	5	-100
90	20230814	8310	9080	9160	8150	38319933	326976706690	00	0.00	N	5	-850
91	20230807	9160	8870	9320	8830	36887738	335460850930	00	0.00	N	2	250
92	20230731	8910	8940	9470	8660	57673257	518523973830	00	0.00	N	2	20
93	20230724	8890	8600	8950	8100	78411377	671644893950	00	0.00	N	2	300
94	20230717	8590	8320	8770	8160	79004018	670308031690	00	0.00	N	2	280
95	20230710	8310	7100	8500	7100	104589346	834457849910	00	0.00	N	2	1210
96	20230703	7100	6730	7190	6600	36507998	254421612790	00	0.00	N	2	430
97	20230626	6670	6620	6760	6510	19496569	129184186610	00	0.00	N	2	50
98	20230619	6620	6920	6990	6570	33465344	227744824280	00	0.00	N	5	-270
99	20230612	6890	6480	6960	6410	41208388	275451963430	00	0.00	N	2	420
100	20230605	6470	6250	6620	6220	37578860	243056396890	00	0.00	N	2	290
101	20230530	6180	6130	6300	6020	19645711	120599364490	00	0.00	N	2	80
102	20230522	6100	5710	6300	5710	57029289	345810614590	00	0.00	N	2	420
103	20230515	5680	5470	5750	5410	12342396	68595029750	00	0.00	N	2	210
104	20230508	5470	5390	5720	5360	19022479	106008639460	00	0.00	N	2	120
105	20230502	5350	5680	5690	5350	14727110	80496992130	00	0.00	N	5	-330
106	20230424	5680	5700	5970	5530	29718028	170741980020	00	0.00	N	5	-30
107	20230417	5710	5670	5840	5590	28556736	163395562620	00	0.00	N	2	50
108	20230410	5660	5230	5760	5130	30667986	166927146540	00	0.00	N	2	420
109	20230403	5240	5260	5420	5160	21105315	111414156670	00	0.00	N	2	70
110	20230327	5170	4940	5220	4875	22676295	114698489245	00	0.00	N	2	235
111	20230320	4935	4935	5090	4910	16963374	84310819980	00	0.00	N	2	25
112	20230313	4910	5000	5060	4875	23045464	114237749180	00	0.00	N	5	-130
113	20230306	5040	5420	5450	5020	25105447	130738207170	00	0.00	N	5	-360
114	20230227	5400	5720	5730	5390	17995835	99603047900	00	0.00	N	5	-370
115	20230220	5770	5760	5900	5640	19174411	110872571320	00	0.00	N	2	10
116	20230213	5760	5650	5910	5630	26336706	152320753590	00	0.00	N	2	80
117	20230206	5680	5830	5860	5410	32293664	181647712800	00	0.00	N	5	-160
118	20230130	5840	5280	5950	5220	81691578	465257913894	00	0.00	N	2	580
119	20230125	5260	5160	5310	5130	11927085	62277806430	00	0.00	N	2	130
120	20230116	5130	5160	5160	5050	8943066	45671558420	00	0.00	N	5	-10
121	20230109	5140	5040	5180	5020	15342041	78282384220	00	0.00	N	2	140
122	20230102	5000	5130	5170	4790	21780495	108284628900	00	0.00	N	5	-110
123	20221226	5110	5170	5250	5070	12892243	66503974530	00	0.00	N	5	-40
124	20221219	5150	5140	5210	5070	11417833	58798296980	00	0.00	N	5	-10
125	20221212	5160	5140	5210	5090	9601808	49529358180	00	0.00	N	2	20
126	20221205	5140	5110	5170	5050	10622357	54214689680	00	0.00	N	2	40
127	20221128	5100	5190	5270	5080	14336117	73924563750	00	0.00	N	5	-90
128	20221121	5190	5170	5280	5070	22907221	118566335740	00	0.00	N	5	-140
129	20221114	5330	5540	5560	5320	11678623	63548156170	00	0.00	N	5	-190
130	20221107	5520	5300	5570	5260	12784042	69211589630	00	0.00	N	2	190
131	20221031	5330	5290	5410	5100	12132860	63456587420	00	0.00	N	2	40
132	20221024	5290	5160	5330	5000	12837171	65898140910	00	0.00	N	2	210
133	20221017	5080	5080	5270	5030	11450816	58987872260	00	0.00	N	5	-70
134	20221011	5150	5390	5470	5050	13080358	68161706480	00	0.00	N	5	-340
135	20221004	5490	5400	5530	5320	10787742	58608441330	00	0.00	N	2	180
136	20220926	5310	5760	5760	5260	22521174	123643826380	00	0.00	N	5	-490
137	20220919	5800	5580	5940	5480	20848791	119718827360	00	0.00	N	2	220
138	20220913	5580	5750	5780	5510	12371367	69840053850	00	0.00	N	5	-80
139	20220905	5660	5660	5900	5650	13034599	74924533120	00	0.00	N	3	0
140	20220829	5660	6010	6150	5660	20451604	120164459340	00	0.00	N	5	-490
141	20220822	6150	5960	6310	5840	26374959	161097805170	00	0.00	N	2	140
142	20220816	6010	6020	6120	5870	12986993	78201411800	00	0.00	N	5	-10
143	20220808	6020	5750	6140	5730	18593184	110517647370	00	0.00	N	2	230
144	20220801	5790	5620	5990	5600	19397233	112438465630	00	0.00	N	2	170
145	20220725	5620	5420	5630	5370	12404674	68067929170	00	0.00	N	2	210
146	20220718	5410	5280	5490	5280	13206057	71401993170	00	0.00	N	2	150
147	20220711	5260	5540	5550	5180	17454778	93125236710	00	0.00	N	5	-240
148	20220704	5500	5980	5980	5420	26894981	150926577690	00	0.00	N	5	-450
149	20220627	5950	5860	6150	5850	30586128	183460981600	00	0.00	N	2	140
150	20220620	5810	5770	6230	5540	39724144	235877889150	00	0.00	N	2	110
151	20220613	5700	5870	5900	5400	19473917	110145464340	00	0.00	N	5	-270
152	20220607	5970	5930	6070	5880	10702040	63897699840	00	0.00	N	2	40
153	20220530	5930	5830	5960	5760	14365927	84596649220	00	0.00	N	2	160
154	20220523	5770	5620	5790	5510	12432796	69993701320	00	0.00	N	2	190
155	20220516	5580	5670	5720	5430	16778926	93288664430	00	0.00	N	5	-80
156	20220509	5660	5810	5820	5540	15369296	86708931410	00	0.00	N	5	-180
157	20220502	5840	6000	6090	5780	12288687	72769795110	00	0.00	N	5	-220
158	20220425	6060	6020	6210	5960	19595582	119368687390	00	0.00	N	5	-90
159	20220418	6150	6250	6450	6050	40056800	249605915520	00	0.00	N	5	-90
160	20220411	6240	5430	6300	5410	43406538	260765989870	00	0.00	N	2	790
161	20220404	5450	5620	5690	5400	11380113	63081522060	00	0.00	N	5	-180
162	20220328	5630	5700	5790	5590	11788809	67142501510	00	0.00	N	5	-60
163	20220321	5690	5560	5740	5520	13605927	76983080190	00	0.00	N	2	160
164	20220314	5530	5670	5900	5500	19943345	111641310530	00	0.00	N	5	-330
165	20220307	5860	5940	6040	5720	17784964	104554554610	00	0.00	N	5	-160
166	20220228	6020	5610	6180	5600	31840148	190197344850	00	0.00	N	2	270
167	20220221	5750	5460	5990	5420	35296390	204964533200	00	0.00	N	2	200
168	20220214	5550	5320	5570	5200	11914986	64477360880	00	0.00	N	2	80
169	20220207	5470	5410	5660	5350	12039692	66422283740	00	0.00	N	2	30
170	20220203	5440	5250	5450	5230	5305882	28392187220	00	0.00	N	2	260
171	20220124	5180	5520	5580	5020	17190580	89916638540	00	0.00	N	5	-340
172	20220117	5520	5630	5690	5350	12194318	66915863940	00	0.00	N	5	-150
173	20220110	5670	5850	5960	5640	16721125	96877743890	00	0.00	N	5	-210
174	20220103	5880	5680	5980	5610	20645297	120045431680	00	0.00	N	2	210
175	20211227	5670	5590	5820	5450	15129629	85005955870	00	0.00	N	2	60
176	20211220	5610	5730	5740	5570	11588064	65143698930	00	0.00	N	5	-140
177	20211213	5750	5760	5860	5680	13172291	76040310880	00	0.00	N	5	-10
178	20211206	5760	5370	5820	5300	19952898	111849127990	00	0.00	N	2	390
179	20211129	5370	5260	5400	5070	26065470	136838366230	00	0.00	N	5	-50
180	20211122	5420	5650	5750	5390	23927098	133561366410	00	0.00	N	5	-280
181	20211115	5700	5850	5890	5590	20214809	116166360790	00	0.00	N	5	-100
182	20211108	5800	5980	6130	5690	19902979	116769266400	00	0.00	N	5	-100
183	20211101	5900	6320	6440	5860	25419786	154801938930	00	0.00	N	5	-480
184	20211025	6380	5940	6740	5940	74056597	471820373630	00	0.00	N	2	430
185	20211018	5950	6160	6270	5920	21554029	130378877770	00	0.00	N	5	-210
186	20211012	6160	6080	6250	5970	18694571	114052908310	00	0.00	N	2	140
187	20211005	6020	6120	6190	5900	12211849	74075944800	00	0.00	N	5	-170
188	20210927	6190	6070	6330	6050	14503995	89615709640	00	0.00	N	2	50
189	20210923	6140	6140	6230	6050	5961963	36527551200	00	0.00	N	5	-10
190	20210913	6150	6135	6430	5948	32729639	201950150030	00	0.00	N	2	137
191	20210906	6013	5826	6079	5676	18218262	106588203720	00	0.00	N	2	140
192	20210830	5873	5845	5957	5751	12328954	72037936040	00	0.00	N	2	75
193	20210823	5798	5255	5892	5227	17523619	99218415510	00	0.00	N	2	571
194	20210817	5227	5732	5789	5170	20961213	115034710040	00	0.00	N	5	-552
195	20210809	5779	6173	6294	5760	26672366	161062206110	00	0.00	N	5	-394
196	20210802	6173	6173	6173	6173	0	0	00	0.00	N	3	0
197	20210726	6173	6173	6173	6173	0	0	00	0.00	N	3	0
198	20210719	6173	6144	6343	5956	25701737	157457467550	00	0.00	N	5	-37
199	20210712	6210	6210	6446	6154	19442993	122034178330	00	0.00	N	2	28