KissMeData/140660/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	795	795	795	795	0	0	00	0.00	N	3	0
3	20250414	795	799	900	693	73	56391	00	0.00	N	2	14
4	20250407	781	799	799	680	57	41350	00	0.00	N	5	-18
5	20250331	799	699	799	699	21	14789	00	0.00	N	2	99
6	20250324	700	680	700	679	34	23314	00	0.00	N	2	100
7	20250317	600	680	680	578	227	144367	00	0.00	N	5	-79
8	20250310	679	699	800	679	115	80775	00	0.00	N	5	-12
9	20250304	691	695	695	691	0	0	00	0.00	N	5	-4
10	20250224	695	695	699	600	309	214094	00	0.00	N	3	0
11	20250217	695	700	750	680	318	218890	00	0.00	N	5	-104
12	20250210	799	798	799	700	472	334228	00	0.00	N	3	0
13	20250203	799	795	899	765	196	154102	00	0.00	N	5	-100
14	20250131	899	899	899	899	0	0	00	0.00	N	3	0
15	20250120	899	785	899	785	91	72329	00	0.00	N	2	114
16	20250113	785	830	899	759	2684	2106924	00	0.00	N	5	-113
17	20250106	898	884	999	748	167	144348	00	0.00	N	2	128
18	20241230	770	999	999	770	41	32450	00	0.00	N	5	-229
19	20241223	999	839	999	756	286	230744	00	0.00	N	2	150
20	20241216	849	850	900	800	1042	847839	00	0.00	N	5	-150
21	20241209	999	1099	1099	724	283	249031	00	0.00	N	5	-9
22	20241202	1008	1199	1300	1008	72	82999	00	0.00	N	5	-190
23	20241125	1198	1259	1259	1071	16	19105	00	0.00	N	2	98
24	20241118	1100	1294	1300	1100	759	958979	00	0.00	N	5	-198
25	20241111	1298	1297	1298	1296	10	12980	00	0.00	N	5	-1
26	20241104	1299	1292	1399	1100	60	74053	00	0.00	N	2	6
27	20241028	1293	1297	1297	1100	12	14660	00	0.00	N	2	35
28	20241021	1258	1269	1300	1100	28	35132	00	0.00	N	5	-19
29	20241014	1277	1292	1292	1277	0	0	00	0.00	N	5	-16
30	20241007	1293	1299	1299	1293	1	1299	00	0.00	N	2	31
31	20240930	1262	1280	1411	1088	4	4861	00	0.00	N	5	-21
32	20240923	1283	1297	1297	1283	0	0	00	0.00	N	5	-14
33	20240919	1297	1299	1299	1297	4	5196	00	0.00	N	5	-2
34	20240909	1299	1198	1299	1018	671	688689	00	0.00	N	2	100
35	20240902	1199	1199	1199	1199	0	0	00	0.00	N	3	0
36	20240826	1199	1190	1199	1009	462	467458	00	0.00	N	5	-1
37	20240819	1200	1299	1299	1100	156	174229	00	0.00	N	5	-95
38	20240812	1295	1200	1299	1100	17	21304	00	0.00	N	5	-4
39	20240805	1299	1298	1299	1199	1	1299	00	0.00	N	2	1
40	20240729	1298	1295	1298	1110	4	4816	00	0.00	N	2	3
41	20240722	1295	1200	1399	1178	3036	3578829	00	0.00	N	5	-92
42	20240715	1387	1291	1400	1291	21	27390	00	0.00	N	2	91
43	20240708	1296	1299	1299	1100	145	166049	00	0.00	N	5	-4
44	20240701	1300	1600	1600	1000	5011	5583406	00	0.00	N	5	-499
45	20240624	1799	1799	1999	1700	105	191652	00	0.00	N	3	0
46	20240617	1799	1799	2070	1700	98	183145	00	0.00	N	3	0
47	20240610	1799	1799	2075	1765	46	83923	00	0.00	N	3	0
48	20240603	1799	1799	1976	1621	389	643375	00	0.00	N	3	0
49	20240527	1799	1899	2080	1615	336	579316	00	0.00	N	5	-101
50	20240520	1900	1899	1997	1442	559	892707	00	0.00	N	2	1
51	20240513	1899	1799	2175	1691	86	158494	00	0.00	N	5	-93
52	20240507	1992	1999	2050	1687	622	1073837	00	0.00	N	2	48
53	20240429	1944	1899	2090	1775	173	325040	00	0.00	N	5	-32
54	20240422	1976	1499	1999	1440	315	538721	00	0.00	N	2	256
55	20240415	1720	1494	1720	1301	113	170567	00	0.00	N	2	231
56	20240408	1489	1496	1497	1300	7	10074	00	0.00	N	2	1
57	20240401	1488	1500	1500	1267	17452	23314375	00	0.00	N	5	-12
58	20240325	1500	1698	1699	1360	1210	1780865	00	0.00	N	5	-198
59	20240318	1698	1799	1899	1500	310	533281	00	0.00	N	5	-101
60	20240311	1799	1599	1799	1595	124	203904	00	0.00	N	2	202
61	20240304	1597	1400	1599	1357	1646	2329361	00	0.00	N	2	1
62	20240226	1596	1649	1649	1359	561	770645	00	0.00	N	5	-54
63	20240219	1650	1684	1684	1500	49	76679	00	0.00	N	5	-34
64	20240213	1684	1694	1694	1500	98	151462	00	0.00	N	5	-10
65	20240205	1694	1695	1695	1694	5	8470	00	0.00	N	5	-1
66	20240129	1695	1600	1699	1500	133	212097	00	0.00	N	5	-185
67	20240122	1880	1786	1890	1550	140	238061	00	0.00	N	2	83
68	20240115	1797	1600	1797	1600	106	179875	00	0.00	N	5	-2
69	20240108	1799	1700	1800	1530	597	925117	00	0.00	N	2	99
70	20240102	1700	1698	1800	1550	1329	2320117	00	0.00	N	2	1
71	20231226	1699	1599	1699	1599	12	19298	00	0.00	N	2	199
72	20231218	1500	1600	1899	1349	2509	3662543	00	0.00	N	5	-289
73	20231211	1789	1699	1899	1450	245	404051	00	0.00	N	2	90
74	20231204	1699	1699	1699	1445	412	603626	00	0.00	N	3	0
75	20231127	1699	1699	1699	1698	2	3398	00	0.00	N	5	-1
76	20231120	1700	1699	1700	1500	11	18491	00	0.00	N	2	2
77	20231113	1698	1698	1699	1500	1309	2094795	00	0.00	N	5	-1
78	20231106	1699	1698	1699	1696	198	336402	00	0.00	N	3	0
79	20231030	1699	1699	1699	1600	1002	1702398	00	0.00	N	2	1
80	20231023	1698	1699	1699	1697	1	1699	00	0.00	N	5	-1
81	20231016	1699	1699	1699	1697	2	3396	00	0.00	N	3	0
82	20231010	1699	1699	1700	1699	1911	3246790	00	0.00	N	3	0
83	20231004	1699	1698	1699	1697	1	1699	00	0.00	N	2	1
84	20230925	1698	1699	1799	1600	13	21196	00	0.00	N	5	-2
85	20230918	1700	1899	1899	1530	20167	34248330	00	0.00	N	5	-199
86	20230911	1899	1899	1900	1700	25	46781	00	0.00	N	3	0
87	20230904	1899	1599	1899	1500	107	170966	00	0.00	N	2	300
88	20230828	1599	1390	1599	1182	1042	1243448	00	0.00	N	2	209
89	20230821	1390	1200	1390	1200	20	27790	00	0.00	N	2	190
90	20230814	1200	1200	1200	1200	4	4800	00	0.00	N	5	-100
91	20230807	1300	1300	1300	1300	0	0	00	0.00	N	3	0
92	20230731	1300	1308	1499	1300	911	1184499	00	0.00	N	3	0
93	20230724	1300	1445	1500	1300	2	2800	00	0.00	N	5	-145
94	20230717	1445	1699	1699	1445	483	698535	00	0.00	N	5	-254
95	20230710	1699	1699	1700	1699	11	18690	00	0.00	N	3	0
96	20230703	1699	1600	1799	1500	20	31798	00	0.00	N	2	99
97	20230626	1600	1600	1600	1600	1	1600	00	0.00	N	3	0
98	20230619	1600	1700	1700	1600	13	21000	00	0.00	N	5	-299
99	20230612	1899	1899	1899	1899	17	32283	00	0.00	N	2	2
100	20230605	1897	1800	1898	1800	12	21698	00	0.00	N	2	197
101	20230530	1700	1800	1800	1700	11	18700	00	0.00	N	5	-100
102	20230522	1800	1699	1995	1699	1970	3606051	00	0.00	N	2	101
103	20230515	1699	1799	1799	1540	103	159049	00	0.00	N	5	-100
104	20230508	1799	1999	1999	1700	54	99729	00	0.00	N	5	-40
105	20230502	1839	1600	1839	1600	24	43180	00	0.00	N	2	139
106	20230424	1700	1400	1800	1400	96	154570	00	0.00	N	2	300
107	20230417	1400	1300	1400	1300	2707	3519200	00	0.00	N	2	100
108	20230410	1300	1300	1300	1300	0	0	00	0.00	N	3	0
109	20230403	1300	1499	1499	1300	475	619674	00	0.00	N	5	-199
110	20230327	1499	1307	1499	1307	2	2998	00	0.00	N	2	192
111	20230320	1307	1300	1316	1300	18	23417	00	0.00	N	5	-93
112	20230313	1400	1400	1400	1400	0	0	00	0.00	N	3	0
113	20230306	1400	1400	1400	1400	0	0	00	0.00	N	3	0
114	20230227	1400	1305	1400	1305	408	532940	00	0.00	N	2	94
115	20230220	1306	1302	1306	1302	109	141918	00	0.00	N	5	-94
116	20230213	1400	1400	1400	1400	0	0	00	0.00	N	3	0
117	20230206	1400	1500	1500	1400	20	28000	00	0.00	N	5	-100
118	20230130	1500	1700	1700	1500	50	79950	00	0.00	N	5	-200
119	20230125	1700	1700	1700	1700	0	0	00	0.00	N	3	0
120	20230116	1700	1700	1700	1700	0	0	00	0.00	N	3	0
121	20230109	1700	1700	1700	1600	261	417700	00	0.00	N	3	0
122	20230102	1700	1700	1700	1700	9	15300	00	0.00	N	3	0
123	20221226	1700	1890	1890	1700	2	3400	00	0.00	N	5	-190
124	20221219	1890	1890	1890	1890	0	0	00	0.00	N	3	0
125	20221212	1890	1700	1890	1700	1	1890	00	0.00	N	2	190
126	20221205	1700	1800	1995	1700	2998	5957510	00	0.00	N	5	-90
127	20221128	1790	1800	1800	1790	1302	2330580	00	0.00	N	5	-105
128	20221121	1895	1795	2060	1795	12	21860	00	0.00	N	2	100
129	20221114	1795	1800	1800	1795	0	0	00	0.00	N	5	-5
130	20221107	1800	1800	1900	1800	133	241445	00	0.00	N	3	0
131	20221031	1800	1995	1995	1530	899	1508860	00	0.00	N	5	-150
132	20221024	1950	1800	1985	1610	444	726230	00	0.00	N	2	150
133	20221017	1800	1700	1900	1535	4850	7973850	00	0.00	N	5	-195
134	20221011	1995	2100	2100	1700	2386	4150315	00	0.00	N	5	-100
135	20221004	2095	2100	2100	2095	1	2100	00	0.00	N	5	-5
136	20220926	2100	2000	2195	1700	1634	3014130	00	0.00	N	5	-100
137	20220919	2200	1960	2200	1875	1161	2248540	00	0.00	N	5	-95
138	20220913	2295	2100	2295	2100	41	89360	00	0.00	N	2	255
139	20220905	2040	2300	2485	2040	6083	12661195	00	0.00	N	5	-180
140	20220829	2220	2400	2400	2200	4640	10233980	00	0.00	N	5	-180
141	20220822	2400	2490	2490	2200	578	1378175	00	0.00	N	5	-85
142	20220816	2485	2585	2595	2300	3654	8672800	00	0.00	N	5	-115
143	20220808	2600	2495	2600	2405	1534	3833920	00	0.00	N	2	200
144	20220801	2400	2400	2955	2400	5739	14274990	00	0.00	N	3	0
145	20220725	2400	2490	2495	2400	517	1274715	00	0.00	N	5	-90
146	20220718	2490	2490	2490	2490	0	0	00	0.00	N	3	0
147	20220711	2490	2400	2490	2040	4143	8818360	00	0.00	N	2	90
148	20220704	2400	2400	2490	2220	2822	6423520	00	0.00	N	3	0
149	20220627	2400	2400	2595	2300	6230	15226280	00	0.00	N	2	25
150	20220620	2375	2385	2395	2350	1400	3347600	00	0.00	N	5	-20
151	20220613	2395	2500	2600	2040	1377	2868155	00	0.00	N	5	-195
152	20220607	2590	2600	2600	2215	3962	9448745	00	0.00	N	5	-10
153	20220530	2600	2700	2790	2310	2612	6804215	00	0.00	N	2	200
154	20220523	2400	3000	3290	2305	8748	24036775	00	0.00	N	5	-650
155	20220516	3050	3200	3500	2975	2141	6842960	00	0.00	N	5	-240
156	20220509	3290	3495	3495	3000	3104	9714745	00	0.00	N	5	-155
157	20220502	3445	3230	3780	3100	1539	5053520	00	0.00	N	5	-350
158	20220425	3795	3895	3990	3395	2930	10932005	00	0.00	N	2	150
159	20220418	3645	3695	3695	3140	1101	3851445	00	0.00	N	2	145
160	20220411	3500	2900	3500	2800	7283	23175645	00	0.00	N	2	800
161	20220404	2700	2730	2885	2400	3817	9625690	00	0.00	N	5	-500
162	20220328	3200	2995	3990	2755	18185	57712460	00	0.00	N	2	310
163	20220321	2890	1955	2890	1905	18552	50883355	00	0.00	N	2	935
164	20220314	1955	1800	1955	1800	5095	9659580	00	0.00	N	2	255
165	20220307	1700	1300	1700	1300	6801	10073350	00	0.00	N	2	200
166	20220228	1500	1500	1500	1500	0	0	00	0.00	N	3	0
167	20220221	1500	1500	1500	1500	10	15000	00	0.00	N	3	0
168	20220214	1500	1500	1500	1500	0	0	00	0.00	N	3	0
169	20220207	1500	1500	1500	1500	0	0	00	0.00	N	3	0
170	20220203	1500	1700	1700	1500	22	36100	00	0.00	N	5	-100
171	20220124	1600	1480	1600	1400	378	604600	00	0.00	N	2	120
172	20220117	1480	1275	1480	1275	601	839075	00	0.00	N	2	205
173	20220110	1275	1345	1495	1275	41	57145	00	0.00	N	5	-70
174	20220103	1345	1400	1400	1300	20	27900	00	0.00	N	5	-250
175	20211227	1595	1400	1595	1400	1864	2672355	00	0.00	N	2	370
176	20211220	1225	1210	1225	1210	1	1210	00	0.00	N	5	-170
177	20211213	1395	1395	1395	1395	438	611010	00	0.00	N	3	0
178	20211206	1395	1485	1600	1205	4905	7005935	00	0.00	N	5	-50
179	20211129	1445	1595	1595	1445	429	626915	00	0.00	N	5	-110
180	20211122	1555	1545	1595	1405	3426	4855870	00	0.00	N	2	10
181	20211115	1545	1550	1550	1410	7821	11110965	00	0.00	N	5	-30
182	20211108	1575	1700	1840	1575	209	360170	00	0.00	N	5	-25
183	20211101	1600	1695	1700	1500	140	219000	00	0.00	N	5	-95
184	20211025	1695	1550	1695	1550	40	67800	00	0.00	N	2	145
185	20211018	1550	1550	1550	1550	0	0	00	0.00	N	3	0
186	20211012	1550	1550	1550	1550	0	0	00	0.00	N	3	0
187	20211005	1550	1600	1600	1550	0	0	00	0.00	N	5	-50
188	20210927	1600	1550	1700	1500	185	285200	00	0.00	N	3	0
189	20210923	1600	1600	1600	1600	4	6400	00	0.00	N	5	-100
190	20210913	1700	1480	1700	1400	1274	2097600	00	0.00	N	2	220
191	20210906	1480	1290	1480	1290	410	606400	00	0.00	N	2	190
192	20210830	1290	1290	1290	1290	0	0	00	0.00	N	3	0
193	20210823	1290	1410	1410	1290	656	853000	00	0.00	N	5	-120
194	20210817	1410	1700	1700	1410	411	581500	00	0.00	N	5	-200
195	20210809	1610	1400	1610	1400	7616	12260110	00	0.00	N	2	260
196	20210802	1350	1500	1500	1350	105	144000	00	0.00	N	5	-200
197	20210726	1550	1550	1550	1550	0	0	00	0.00	N	3	0
198	20210719	1550	1595	1595	1550	320	508800	00	0.00	N	5	-45
199	20210712	1595	1500	1600	1500	1	1600	00	0.00	N	2	95