KissMeData/101140/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	9030	7220	9030	6800	586381	4818060075	00	0.00	N	2	2060
3	20250414	6970	6310	7190	6310	165540	1114063160	00	0.00	N	2	480
4	20250407	6490	6580	7820	5220	509838	3427177140	00	0.00	N	5	-140
5	20250331	6630	7310	7400	6350	49306	339250975	00	0.00	N	5	-680
6	20250324	7310	7050	7480	7050	62148	450323000	00	0.00	N	5	-10
7	20250317	7320	7140	7450	6830	82874	590183470	00	0.00	N	2	380
8	20250310	6940	6940	7590	6800	62614	445606310	00	0.00	N	5	-50
9	20250304	6990	7220	7220	6600	39298	268002890	00	0.00	N	5	-30
10	20250224	7020	7220	7580	6940	161425	1166603420	00	0.00	N	5	-100
11	20250217	7120	4475	7570	4395	1007638	6537642120	00	0.00	N	2	2645
12	20250210	4475	4865	4870	4415	73409	338922195	00	0.00	N	5	-445
13	20250203	4920	5270	5350	4730	116804	581921015	00	0.00	N	5	-400
14	20250131	5320	5500	5500	5300	21028	112695100	00	0.00	N	5	-180
15	20250120	5500	6760	6770	5500	148998	906495320	00	0.00	N	5	-1250
16	20250113	6750	10250	10250	6500	728378	5541018530	00	0.00	N	5	-3500
17	20250106	10250	11699	12410	10000	269553	2927773110	00	0.00	N	5	-1449
18	20241230	11699	11699	11699	11699	0	0	00	0.00	N	3	0
19	20241223	11699	11699	11699	11699	0	0	00	0.00	N	3	0
20	20241216	11699	11699	11699	11699	0	0	00	0.00	N	3	0
21	20241209	11699	11699	11699	11699	0	0	00	0.00	N	3	0
22	20241202	11699	11699	11699	11699	0	0	00	0.00	N	3	0
23	20241125	11699	11699	11699	11699	0	0	00	0.00	N	3	0
24	20241118	11699	11699	11699	11699	0	0	00	0.00	N	3	0
25	20241111	11699	585	11699	585	0	0	00	0.00	N	2	11114
26	20241104	585	585	585	585	0	0	00	0.00	N	3	0
27	20241028	585	585	585	585	0	0	00	0.00	N	3	0
28	20241021	585	585	585	585	0	0	00	0.00	N	3	0
29	20241014	585	585	585	585	0	0	00	0.00	N	3	0
30	20241007	585	585	585	585	0	0	00	0.00	N	3	0
31	20240930	585	585	585	585	0	0	00	0.00	N	3	0
32	20240923	585	585	585	585	0	0	00	0.00	N	3	0
33	20240919	585	585	585	585	0	0	00	0.00	N	3	0
34	20240909	585	585	585	585	0	0	00	0.00	N	3	0
35	20240902	585	585	585	585	0	0	00	0.00	N	3	0
36	20240826	585	585	585	585	0	0	00	0.00	N	3	0
37	20240819	585	585	585	585	0	0	00	0.00	N	3	0
38	20240812	585	585	585	585	0	0	00	0.00	N	3	0
39	20240805	585	585	585	585	0	0	00	0.00	N	3	0
40	20240729	585	585	585	585	0	0	00	0.00	N	3	0
41	20240722	585	585	585	585	0	0	00	0.00	N	3	0
42	20240715	585	585	585	585	0	0	00	0.00	N	3	0
43	20240708	585	585	585	585	0	0	00	0.00	N	3	0
44	20240701	585	585	585	585	0	0	00	0.00	N	3	0
45	20240624	585	585	585	585	0	0	00	0.00	N	3	0
46	20240617	585	585	585	585	0	0	00	0.00	N	3	0
47	20240610	585	585	585	585	0	0	00	0.00	N	3	0
48	20240603	585	585	585	585	0	0	00	0.00	N	3	0
49	20240527	585	585	585	585	0	0	00	0.00	N	3	0
50	20240520	585	585	585	585	0	0	00	0.00	N	3	0
51	20240513	585	585	585	585	0	0	00	0.00	N	3	0
52	20240507	585	585	585	585	0	0	00	0.00	N	3	0
53	20240429	585	585	585	585	0	0	00	0.00	N	3	0
54	20240422	585	585	585	585	0	0	00	0.00	N	3	0
55	20240415	585	585	585	585	0	0	00	0.00	N	3	0
56	20240408	585	585	585	585	0	0	00	0.00	N	3	0
57	20240401	585	585	585	585	0	0	00	0.00	N	3	0
58	20240325	585	585	585	585	0	0	00	0.00	N	3	0
59	20240318	585	585	585	585	0	0	00	0.00	N	3	0
60	20240311	585	585	585	585	0	0	00	0.00	N	3	0
61	20240304	585	585	585	585	0	0	00	0.00	N	3	0
62	20240226	585	585	585	585	0	0	00	0.00	N	3	0
63	20240219	585	585	585	585	0	0	00	0.00	N	3	0
64	20240213	585	585	585	585	0	0	00	0.00	N	3	0
65	20240205	585	585	585	585	0	0	00	0.00	N	3	0
66	20240129	585	585	585	585	0	0	00	0.00	N	3	0
67	20240122	585	585	585	585	0	0	00	0.00	N	3	0
68	20240115	585	585	585	585	0	0	00	0.00	N	3	0
69	20240108	585	585	585	585	0	0	00	0.00	N	3	0
70	20240102	585	585	585	585	0	0	00	0.00	N	3	0
71	20231226	585	585	585	585	0	0	00	0.00	N	3	0
72	20231218	585	585	585	585	0	0	00	0.00	N	3	0
73	20231211	585	585	585	585	0	0	00	0.00	N	3	0
74	20231204	585	585	585	585	0	0	00	0.00	N	3	0
75	20231127	585	585	585	585	0	0	00	0.00	N	3	0
76	20231120	585	585	585	585	0	0	00	0.00	N	3	0
77	20231113	585	585	585	585	0	0	00	0.00	N	3	0
78	20231106	585	585	585	585	0	0	00	0.00	N	3	0
79	20231030	585	585	585	585	0	0	00	0.00	N	3	0
80	20231023	585	585	585	585	0	0	00	0.00	N	2	1
81	20231016	584	584	584	584	0	0	00	0.00	N	3	0
82	20231010	584	584	584	584	0	0	00	0.00	N	3	0
83	20231004	584	584	584	584	0	0	00	0.00	N	3	0
84	20230925	584	584	584	584	0	0	00	0.00	N	3	0
85	20230918	584	584	584	584	0	0	00	0.00	N	3	0
86	20230911	584	584	584	584	0	0	00	0.00	N	3	0
87	20230904	584	584	584	584	0	0	00	0.00	N	3	0
88	20230828	584	584	584	584	0	0	00	0.00	N	3	0
89	20230821	584	584	584	584	0	0	00	0.00	N	3	0
90	20230814	584	584	584	584	0	0	00	0.00	N	3	0
91	20230807	584	584	584	584	0	0	00	0.00	N	3	0
92	20230731	584	584	584	584	0	0	00	0.00	N	3	0
93	20230724	584	584	584	584	0	0	00	0.00	N	3	0
94	20230717	584	584	584	584	0	0	00	0.00	N	3	0
95	20230710	584	584	584	584	0	0	00	0.00	N	3	0
96	20230703	584	584	584	584	0	0	00	0.00	N	3	0
97	20230626	584	584	584	584	0	0	00	0.00	N	3	0
98	20230619	584	584	584	584	0	0	00	0.00	N	3	0
99	20230612	584	584	584	584	0	0	00	0.00	N	3	0
100	20230605	584	584	584	584	0	0	00	0.00	N	3	0
101	20230530	584	584	584	584	0	0	00	0.00	N	3	0
102	20230522	584	584	584	584	0	0	00	0.00	N	3	0
103	20230515	584	584	584	584	0	0	00	0.00	N	3	0
104	20230508	584	584	584	584	0	0	00	0.00	N	3	0
105	20230502	584	584	584	584	0	0	00	0.00	N	3	0
106	20230424	584	584	584	584	0	0	00	0.00	N	3	0
107	20230417	584	584	584	584	0	0	00	0.00	N	3	0
108	20230410	584	584	584	584	0	0	00	0.00	N	3	0
109	20230403	584	584	584	584	0	0	00	0.00	N	3	0
110	20230327	584	678	685	578	2860282	1757170410	00	0.00	N	5	-102
111	20230320	686	647	789	641	7300939	5278260812	00	0.00	N	2	54
112	20230313	632	692	825	607	4031524	2745597824	00	0.00	N	5	-60
113	20230306	692	894	899	682	6091038	4566406039	00	0.00	N	5	-212
114	20230227	904	952	953	899	1021809	941033543	00	0.00	N	5	-54
115	20230220	958	973	1107	958	6700572	6974709797	00	0.00	N	5	-10
116	20230213	968	930	1071	876	6279222	6149341912	00	0.00	N	2	37
117	20230206	931	989	1020	914	2002721	1939563295	00	0.00	N	5	-58
118	20230130	15800	15680	18300	14460	424947	7007365447	00	0.00	N	2	20
119	20230125	15780	16880	17620	15600	110846	1799385277	00	0.00	N	5	-1040
120	20230116	16820	18900	19020	16660	210437	3781435192	00	0.00	N	5	-1900
121	20230109	18720	15780	21300	15780	890570	17095887408	00	0.00	N	2	2920
122	20230102	15800	14560	18960	14100	360730	6261314405	00	0.00	N	2	300
123	20221226	15500	16780	17800	15380	58567	959926352	00	0.00	N	5	-1280
124	20221219	16780	18360	18760	16400	62798	1120482815	00	0.00	N	5	-1600
125	20221212	18380	18480	21100	17800	260548	5172508080	00	0.00	N	5	-20
126	20221205	18400	19460	19520	17520	85076	1590290569	00	0.00	N	5	-1060
127	20221128	19460	19220	21300	18760	175129	3480385943	00	0.00	N	5	-20
128	20221121	19480	20100	22000	18660	396719	7965040253	00	0.00	N	5	-500
129	20221114	19980	21000	23900	19940	1023383	22454885349	00	0.00	N	5	-2520
130	20221107	22500	12960	26000	12880	2622986	56835426660	00	0.00	N	2	9540
131	20221031	12960	12700	13380	12220	108151	1371908157	00	0.00	N	2	380
132	20221024	12580	14940	15780	12540	267594	3733554486	00	0.00	N	5	-2200
133	20221017	14780	14540	18360	14520	628080	10148214783	00	0.00	N	5	-540
134	20221011	15320	21200	21300	12720	1667951	25762469740	00	0.00	N	5	-9880
135	20221004	25200	25100	29200	23300	100109	2580071275	00	0.00	N	2	100
136	20220926	25100	38800	39000	23100	179463	4940318825	00	0.00	N	5	-15000
137	20220919	40100	39600	40100	38100	41895	1646876470	00	0.00	N	5	-100
138	20220913	40200	41000	42300	39000	26193	1061043275	00	0.00	N	5	-200
139	20220905	40400	39200	41200	38700	16566	656540775	00	0.00	N	2	300
140	20220829	40100	38700	40600	38700	28623	1139762915	00	0.00	N	2	300
141	20220822	39800	40600	41000	38100	34019	1345881965	00	0.00	N	5	-1600
142	20220816	41400	44900	45500	40700	43680	1868736150	00	0.00	N	5	-3900
143	20220808	45300	42000	51800	40600	272221	12727831610	00	0.00	N	2	3700
144	20220801	41600	43800	44000	40500	34074	1432645605	00	0.00	N	5	-2100
145	20220725	43700	50000	53000	41900	537422	25728998235	00	0.00	N	2	1700
146	20220718	42000	38200	43200	38200	52375	2157217005	00	0.00	N	2	4000
147	20220711	38000	36900	39400	35900	52630	1985126555	00	0.00	N	2	1400
148	20220704	36600	31700	37400	31000	46296	1592437355	00	0.00	N	2	5100
149	20220627	31500	32700	34500	31000	33470	1100002620	00	0.00	N	5	-1000
150	20220620	32500	38700	40200	30400	96895	3345892880	00	0.00	N	5	-7300
151	20220613	39800	40600	53800	37500	545934	25366905960	00	0.00	N	5	-1800
152	20220607	41600	44700	45100	41300	37135	1578873265	00	0.00	N	5	-3600
153	20220530	45200	44800	45800	44300	25211	1135520520	00	0.00	N	2	900
154	20220523	44300	42600	49800	42600	100586	4653650025	00	0.00	N	2	1500
155	20220516	42800	44000	45300	41400	29849	1284365650	00	0.00	N	5	-1400
156	20220509	44200	48000	48000	42500	43408	1947527175	00	0.00	N	5	-3800
157	20220502	48000	49200	50800	47400	40305	1963939305	00	0.00	N	5	-1800
158	20220425	49800	51200	51800	47600	53715	2658949490	00	0.00	N	5	-2200
159	20220418	52000	54500	54500	51800	43026	2277545220	00	0.00	N	5	-2500
160	20220411	54500	54000	58000	52200	46470	2547798400	00	0.00	N	2	100
161	20220404	54400	58200	58900	53800	51627	2917573735	00	0.00	N	5	-3900
162	20220328	58300	58100	66600	57600	196010	12110840835	00	0.00	N	2	700
163	20220321	57600	56500	60500	55800	102596	5919807035	00	0.00	N	2	1200
164	20220314	56400	53900	60800	49900	173202	9762382575	00	0.00	N	2	3800
165	20220307	52600	50800	52800	48700	29998	1523391565	00	0.00	N	2	800
166	20220228	51800	51000	55400	51000	46701	2451992780	00	0.00	N	3	0
167	20220221	51800	53100	55700	48700	45970	2363283165	00	0.00	N	5	-2300
168	20220214	54100	53000	57900	50200	71139	3810346685	00	0.00	N	5	-800
169	20220207	54900	55000	63400	53700	184701	10926231690	00	0.00	N	2	500
170	20220203	54400	50500	55600	50500	42316	2284905005	00	0.00	N	2	3900
171	20220124	50500	54200	60100	46400	237725	12160062975	00	0.00	N	5	-4900
172	20220117	55400	57100	57300	53500	102133	5615072745	00	0.00	N	5	-2000
173	20220110	57400	64200	64200	56500	158654	9548925685	00	0.00	N	5	-6800
174	20220103	64200	71200	72300	63900	173534	11772769280	00	0.00	N	5	-7000
175	20211227	71200	71300	72700	70100	111457	7953911315	00	0.00	N	2	600
176	20211220	70600	70800	73600	67100	198935	13863396010	00	0.00	N	5	-1400
177	20211213	72000	78900	79600	70800	260234	19508596770	00	0.00	N	5	-6800
178	20211206	78800	84000	86000	78700	319358	26038931080	00	0.00	N	5	-9000
179	20211129	87800	86800	93700	75300	861202	73964177530	00	0.00	N	5	-2000
180	20211122	89800	83000	102200	78700	3267346	303653800050	00	0.00	N	2	10300
181	20211115	3975	3745	4740	3500	17805256	75901395920	00	0.00	N	2	225
182	20211108	3750	3760	3915	3605	2292157	8564487115	00	0.00	N	5	-10
183	20211101	3760	3705	3990	3650	3724964	14366818235	00	0.00	N	2	60
184	20211025	3700	3545	3825	3415	4601757	16511741905	00	0.00	N	2	150
185	20211018	3550	3655	3760	3490	3328736	12027397835	00	0.00	N	5	-100
186	20211012	3650	3480	3680	3415	2249375	7966372975	00	0.00	N	2	140
187	20211005	3510	4120	4135	3430	5423382	19869307070	00	0.00	N	5	-620
188	20210927	4130	4650	4770	4075	7232816	31603611785	00	0.00	N	5	-500
189	20210923	4630	4210	4700	4205	5560445	25129475080	00	0.00	N	2	355
190	20210913	4275	4765	4780	4235	6958217	30790381360	00	0.00	N	5	-510
191	20210906	4785	4245	5140	4170	32163414	153408959205	00	0.00	N	2	585
192	20210830	4200	4380	4410	4110	5444190	23175635610	00	0.00	N	5	-155
193	20210823	4355	4600	4730	4320	10284602	46439881520	00	0.00	N	5	-95
194	20210817	4450	4345	5550	4330	57716825	281692599990	00	0.00	N	2	140
195	20210809	4310	4265	4950	3870	31722695	143207712590	00	0.00	N	2	40
196	20210802	4270	4205	4450	4035	9664857	40931156940	00	0.00	N	5	-25
197	20210726	4295	5120	5280	4200	19880388	96156802860	00	0.00	N	5	-885
198	20210719	5180	4855	5480	4165	60980733	302382249055	00	0.00	N	2	390
199	20210712	4790	4150	5650	4115	69642330	346657477260	00	0.00	N	2	705