KissMeData/060240/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	1976	1976	1976	1976	0	0	00	0.00	N	3	0
3	20250507	1976	1976	1976	1976	0	0	00	0.00	N	3	0
4	20250428	1976	1976	1976	1976	0	0	00	0.00	N	3	0
5	20250421	1976	1976	1976	1976	0	0	00	0.00	N	3	0
6	20250414	1976	1976	1976	1976	0	0	00	0.00	N	3	0
7	20250407	1976	2200	2200	1951	128226	258892598	00	0.00	N	5	-224
8	20250331	2200	2815	2930	2150	2151436	5739832728	00	0.00	N	5	-605
9	20250324	2805	6970	6970	2755	2393912	8645046861	00	0.00	N	5	-4165
10	20250317	6970	6970	6970	6970	0	0	00	0.00	N	3	0
11	20250310	6970	6970	6970	6970	0	0	00	0.00	N	3	0
12	20250304	6970	6970	6970	6970	0	0	00	0.00	N	3	0
13	20250224	6970	6440	8983	5872	1240665	9522877603	00	0.00	N	2	930
14	20250217	6040	5033	7086	5033	525245	3245333253	00	0.00	N	2	1007
15	20250210	5033	4891	5382	4685	163601	829147237	00	0.00	N	2	167
16	20250203	4866	5563	5563	4646	140691	721640666	00	0.00	N	5	-542
17	20250131	5408	5292	5808	4904	226543	1243304228	00	0.00	N	2	555
18	20250120	4853	6828	7705	4775	448429	2745205852	00	0.00	N	5	-1936
19	20250113	6789	7576	7938	6724	261310	1888563212	00	0.00	N	5	-632
20	20250106	7421	5550	12610	5537	1616262	16320762832	00	0.00	N	2	1871
21	20241230	5550	5756	5847	5369	26360	146257344	00	0.00	N	5	-297
22	20241223	5847	5950	6724	5563	59612	362776751	00	0.00	N	5	-154
23	20241216	6001	6853	6918	5950	100112	635873252	00	0.00	N	5	-594
24	20241209	6595	5330	8467	4091	469630	3264790434	00	0.00	N	2	1265
25	20241202	5330	5446	6208	5162	38774	212614281	00	0.00	N	5	-104
26	20241125	5434	5356	6079	5201	57538	317845400	00	0.00	N	2	233
27	20241118	5201	6118	6260	4646	134493	714877036	00	0.00	N	5	-917
28	20241111	6118	6828	6840	5937	30504	190998956	00	0.00	N	5	-580
29	20241104	6698	6582	7047	6363	66402	444343857	00	0.00	N	2	116
30	20241028	6582	7124	7215	6453	56634	377477098	00	0.00	N	5	-529
31	20241021	7111	11448	11526	7047	177804	1468982195	00	0.00	N	5	-4492
32	20241014	11603	11965	12468	10971	22410	256203572	00	0.00	N	5	-788
33	20241007	12391	12197	12946	11849	22234	279413202	00	0.00	N	2	65
34	20240930	12326	12184	12894	11771	12877	158811671	00	0.00	N	2	142
35	20240923	12184	12107	12455	11526	22262	265133193	00	0.00	N	2	77
36	20240919	12107	11797	12210	11293	6110	72343388	00	0.00	N	2	310
37	20240909	11797	12597	13152	11100	41878	504692822	00	0.00	N	5	-1433
38	20240902	13230	13539	14469	12791	39692	533414281	00	0.00	N	5	-206
39	20240826	13436	14856	16134	13294	110621	1605861979	00	0.00	N	5	-1420
40	20240819	14856	15540	15863	13681	21413	315490865	00	0.00	N	5	-632
41	20240812	15488	14572	15617	14404	11443	170561368	00	0.00	N	2	1097
42	20240805	14391	14714	14882	12404	23963	328295382	00	0.00	N	5	-426
43	20240729	14817	15424	15734	14688	18753	284854301	00	0.00	N	5	-658
44	20240722	15475	14778	17941	14649	157746	2598737485	00	0.00	N	2	271
45	20240715	15204	16715	16895	15088	26257	421984551	00	0.00	N	5	-1614
46	20240708	16818	16947	17102	16715	7624	128863635	00	0.00	N	5	-129
47	20240701	16947	17166	17412	16353	12886	218335834	00	0.00	N	5	-219
48	20240624	17166	16405	17450	16405	16526	279786229	00	0.00	N	2	400
49	20240617	16766	16947	17541	15811	33733	562178498	00	0.00	N	5	-181
50	20240610	16947	18612	18896	16327	34251	598382380	00	0.00	N	5	-1342
51	20240603	18289	19580	19683	18276	18826	355018948	00	0.00	N	5	-943
52	20240527	19232	19696	20393	18935	19514	378388454	00	0.00	N	5	-232
53	20240520	19464	20613	21168	18276	53795	1047912669	00	0.00	N	5	-1149
54	20240513	20613	20948	21684	20393	19071	400193388	00	0.00	N	5	-335
55	20240507	20948	20406	21258	20058	31575	651464849	00	0.00	N	2	555
56	20240429	20393	20651	22394	20045	90274	1930511996	00	0.00	N	2	129
57	20240422	20264	19761	25040	19503	280571	6358039277	00	0.00	N	2	516
58	20240415	19748	19193	20716	18689	27606	546215330	00	0.00	N	2	555
59	20240408	19193	20393	20651	19193	32195	633597804	00	0.00	N	5	-1200
60	20240401	20393	24562	24911	19761	70996	1562648064	00	0.00	N	5	-4169
61	20240325	24562	19490	25337	19244	278774	6346240367	00	0.00	N	2	5072
62	20240318	19490	20264	20393	18457	40766	792917407	00	0.00	N	5	-774
63	20240311	20264	18225	22149	18057	184656	3774094627	00	0.00	N	2	2039
64	20240304	18225	19361	19735	17941	38264	709690518	00	0.00	N	5	-1316
65	20240226	19541	20948	21503	19528	24922	513701281	00	0.00	N	5	-1820
66	20240219	21361	21374	21400	20509	34369	721967747	00	0.00	N	2	193
67	20240213	21168	21439	22265	21077	22356	481925772	00	0.00	N	5	-580
68	20240205	21748	21400	24395	21400	88717	2053694414	00	0.00	N	2	103
69	20240129	21645	22471	25156	20651	150227	3483827338	00	0.00	N	5	-749
70	20240122	22394	23749	24511	22032	33621	772766777	00	0.00	N	5	-1420
71	20240115	23814	24291	25130	22742	54496	1304156045	00	0.00	N	5	-464
72	20240108	24278	25169	25246	23117	54931	1336863882	00	0.00	N	5	-246
73	20240102	24524	20729	25737	20716	116332	2777913219	00	0.00	N	2	3795
74	20231226	20729	20071	22445	19993	59953	1255436155	00	0.00	N	2	323
75	20231218	20406	21942	22575	20329	48221	1012052956	00	0.00	N	5	-1536
76	20231211	21942	22923	23233	21297	28267	629974203	00	0.00	N	5	-968
77	20231204	22910	24627	25879	22910	91955	2256652974	00	0.00	N	5	-1717
78	20231127	24627	21619	25169	21000	136641	3169915406	00	0.00	N	2	2943
79	20231120	21684	18922	23233	18922	227902	4890431086	00	0.00	N	2	2517
80	20231113	19167	18225	20161	18096	75567	1425133993	00	0.00	N	2	968
81	20231106	18199	16521	21684	16056	597895	11683178427	00	0.00	N	2	2039
82	20231030	16160	15437	16237	15179	24549	386830955	00	0.00	N	2	736
83	20231023	15424	14972	16611	14649	48939	763888707	00	0.00	N	2	52
84	20231016	15372	17631	21774	15127	821689	16585817857	00	0.00	N	5	-2104
85	20231010	17476	17825	18444	17386	23788	423587859	00	0.00	N	5	-671
86	20231004	18147	18096	18844	17425	25855	464527797	00	0.00	N	5	-672
87	20230925	18819	20174	20471	18496	17139	328949703	00	0.00	N	5	-1355
88	20230918	20174	22794	22846	19490	58079	1226265717	00	0.00	N	5	-2555
89	20230911	22729	22781	23762	22575	35626	817940042	00	0.00	N	5	-52
90	20230904	22781	22846	23517	22613	44005	1014747878	00	0.00	N	5	-297
91	20230828	23078	24369	24601	22226	110230	2541322994	00	0.00	N	5	-1820
92	20230821	24898	25259	25737	24485	51463	1285927604	00	0.00	N	5	-697
93	20230814	25595	28912	28912	25466	101117	2706214497	00	0.00	N	5	-2994
94	20230807	28589	25943	31429	25750	416582	11789465880	00	0.00	N	2	2800
95	20230731	25789	27363	28331	25363	65406	1716958604	00	0.00	N	5	-1961
96	20230724	27750	29493	29493	24536	96293	2551302380	00	0.00	N	5	-1743
97	20230717	29493	29299	32010	27041	194601	5739099680	00	0.00	N	2	194
98	20230710	29299	26524	29299	26072	85705	2342336335	00	0.00	N	2	2646
99	20230703	26653	28718	30719	26653	141390	4098198320	00	0.00	N	5	-2065
100	20230626	28718	29622	32655	27621	713541	21960247260	00	0.00	N	5	-904
101	20230619	29622	24717	35882	24382	2558382	79074036383	00	0.00	N	2	4905
102	20230612	24717	26137	26331	24640	54243	1375550401	00	0.00	N	5	-1355
103	20230605	26072	26653	27299	25879	29840	789695670	00	0.00	N	5	-581
104	20230530	26653	26782	28912	26331	45135	1235687695	00	0.00	N	2	451
105	20230522	26202	27234	27363	26137	26784	718865805	00	0.00	N	5	-516
106	20230515	26718	25943	26911	25363	48918	1270031235	00	0.00	N	2	581
107	20230508	26137	27170	27880	26008	41905	1127096470	00	0.00	N	5	-839
108	20230502	26976	26911	28202	26460	24222	659121225	00	0.00	N	2	516
109	20230424	26460	28977	29299	25879	73719	2033185720	00	0.00	N	5	-2646
110	20230417	2255	2515	2525	2255	1351265	3212758410	00	0.00	N	5	-235
111	20230410	2490	2470	2540	2355	1263416	3071578380	00	0.00	N	2	15
112	20230403	2475	2540	2630	2475	973723	2474412110	00	0.00	N	5	-15
113	20230327	2490	2620	2690	2465	1178465	2977186295	00	0.00	N	5	-95
114	20230320	2585	2440	2835	2410	2864402	7510562635	00	0.00	N	2	130
115	20230313	2455	2535	2535	2280	1350888	3254229430	00	0.00	N	5	-80
116	20230306	2535	2810	2810	2535	1658102	4430680910	00	0.00	N	5	-245
117	20230227	2780	2855	2890	2765	901742	2536073410	00	0.00	N	5	-100
118	20230220	2880	2970	3090	2865	1806149	5353935270	00	0.00	N	5	-105
119	20230213	2985	2910	3200	2825	6460555	19653793895	00	0.00	N	2	75
120	20230206	2910	3085	3100	2900	2033993	6099200305	00	0.00	N	5	-175
121	20230130	3085	3225	3265	2885	3960972	12356276370	00	0.00	N	5	-140
122	20230125	3225	3100	3290	3075	3790393	12147768690	00	0.00	N	2	155
123	20230116	3070	3040	3230	3005	5755684	17912517265	00	0.00	N	2	40
124	20230109	3030	3290	3450	3010	12661639	41170154405	00	0.00	N	5	-125
125	20230102	3155	2870	3390	2870	19123364	60562314255	00	0.00	N	2	295
126	20221226	2860	2770	3280	2670	9665015	29539733255	00	0.00	N	2	105
127	20221219	2755	3060	3110	2755	1800860	5221646645	00	0.00	N	5	-275
128	20221212	3030	3035	3205	3000	3677795	11443998855	00	0.00	N	5	-5
129	20221205	3035	3310	3385	2915	9345661	29763225345	00	0.00	N	5	-220
130	20221128	3255	3360	3430	3200	6549063	21802979950	00	0.00	N	5	-90
131	20221121	3345	4390	4460	3300	35178522	137002929575	00	0.00	N	5	-1175
132	20221114	4520	3025	4520	2960	35779410	142118880970	00	0.00	N	2	1510
133	20221107	3010	2740	3035	2740	2698221	7864701305	00	0.00	N	2	270
134	20221031	2740	2770	3015	2720	3385424	9689037545	00	0.00	N	2	60
135	20221024	2680	2765	3075	2670	3894036	11060484535	00	0.00	N	5	-25
136	20221017	2705	2735	3265	2610	5118420	15476228605	00	0.00	N	5	-100
137	20221011	2805	2995	3000	2550	2301803	6471920330	00	0.00	N	5	-215
138	20221004	3020	3040	3225	2900	1078720	3277365040	00	0.00	N	2	40
139	20220926	2980	3215	3250	2875	1437200	4385975050	00	0.00	N	5	-305
140	20220919	3285	3630	3665	3220	1251335	4301798835	00	0.00	N	5	-360
141	20220913	3645	3830	3945	3630	974536	3678764900	00	0.00	N	5	-135
142	20220905	3780	4025	4150	3705	1354320	5232465935	00	0.00	N	5	-315
143	20220829	4095	4220	4360	4080	1502231	6313580895	00	0.00	N	5	-275
144	20220822	4370	4690	4690	4350	1479148	6614187570	00	0.00	N	5	-380
145	20220816	4750	5090	5150	4645	1550239	7471850505	00	0.00	N	5	-340
146	20220808	5090	5800	5830	5070	3972556	21540236770	00	0.00	N	5	-670
147	20220801	5760	5230	5960	5000	10252256	57011684740	00	0.00	N	2	580
148	20220725	5180	5070	5340	4985	1507120	7722955660	00	0.00	N	2	10
149	20220718	5170	5110	5680	4980	6083476	32623470440	00	0.00	N	2	80
150	20220711	5090	4830	5630	4595	11475722	59677563015	00	0.00	N	2	325
151	20220704	4765	4525	4950	4245	1574611	7302498025	00	0.00	N	2	265
152	20220627	4500	4625	4905	4450	1371148	6468714460	00	0.00	N	5	-35
153	20220620	4535	4955	5180	4310	2833090	13397383085	00	0.00	N	5	-390
154	20220613	4925	5210	5300	4630	2360103	11662196670	00	0.00	N	5	-535
155	20220607	5460	5540	5730	5230	1932969	10602084250	00	0.00	N	5	-40
156	20220530	5500	5740	5930	5490	2075103	11780944760	00	0.00	N	5	-240
157	20220523	5740	5510	6360	5330	10935083	63970772600	00	0.00	N	2	280
158	20220516	5460	5740	5960	5200	4118288	22790726860	00	0.00	N	5	-260
159	20220509	5720	6420	6580	5680	4245793	25737178470	00	0.00	N	5	-730
160	20220502	6450	6380	7330	6330	8266993	56153648590	00	0.00	N	5	-140
161	20220425	6590	8250	8270	6480	10732501	77704505500	00	0.00	N	5	-2090
162	20220418	8680	7900	9890	7080	33240461	291673566170	00	0.00	N	2	690
163	20220411	7990	9560	9640	7210	30223740	251980985660	00	0.00	N	5	-2510
164	20220404	10500	9190	12450	8500	61201596	636903235540	00	0.00	N	2	3390
165	20220328	7110	5370	8460	5050	45777330	334634437560	00	0.00	N	2	1740
166	20220321	5370	4920	5700	4885	6213230	32754191255	00	0.00	N	2	475
167	20220314	4895	6360	6360	4480	18228967	88101487670	00	0.00	N	5	-1495
168	20220307	6390	6550	6830	6090	1652012	10573296690	00	0.00	N	5	-290
169	20220228	6680	6090	6840	6090	1599247	10518058410	00	0.00	N	2	500
170	20220221	6180	6360	6520	5760	2021091	12291257250	00	0.00	N	5	-270
171	20220214	6450	6540	7000	5900	3028204	19401361160	00	0.00	N	5	-370
172	20220207	6820	7880	8310	6690	3265313	24587787830	00	0.00	N	5	-1040
173	20220203	7860	7120	7960	7040	1125001	8568200260	00	0.00	N	2	860
174	20220124	7000	7710	7740	6580	2121063	15186241480	00	0.00	N	5	-750
175	20220117	7750	7670	8230	7550	1868092	14672696200	00	0.00	N	2	60
176	20220110	7690	7500	8410	7200	4556466	35896761470	00	0.00	N	2	90
177	20220103	7600	8680	8850	7220	2951348	23497906010	00	0.00	N	5	-1000
178	20211227	8600	8220	8770	7890	3583978	30015172050	00	0.00	N	2	280
179	20211220	8320	7450	8390	7110	4567989	35913301920	00	0.00	N	2	930
180	20211213	7390	8140	8170	7220	3366685	25542102290	00	0.00	N	5	-750
181	20211206	8140	8540	8890	7700	13147068	107168974120	00	0.00	N	5	-590
182	20211129	8730	8050	9140	7420	17197847	146200687650	00	0.00	N	2	230
183	20211122	8500	9750	9950	7850	11495415	98820726290	00	0.00	N	5	-1150
184	20211115	9650	9020	10350	8330	28974873	274902965510	00	0.00	N	2	850
185	20211108	8800	6500	9840	6460	60289484	523099066540	00	0.00	N	2	2200
186	20211101	6600	6060	7380	5900	26193122	175895976260	00	0.00	N	2	590
187	20211025	6010	6450	6450	5290	20423369	123033058600	00	0.00	N	5	-480
188	20211018	6490	5500	7100	5300	18205697	113391276830	00	0.00	N	2	940
189	20211012	5550	5000	6200	4505	5961340	33055368735	00	0.00	N	2	560
190	20211005	4990	5350	5400	4955	2025719	10343750685	00	0.00	N	5	-520
191	20210927	5510	6600	6660	4915	8746501	48916612155	00	0.00	N	5	-1180
192	20210923	6690	7430	8970	6440	15572229	121955540070	00	0.00	N	5	-710
193	20210913	7400	6670	7400	6530	1921071	13447646040	00	0.00	N	2	730
194	20210906	6670	7980	7980	6470	1942978	13646572050	00	0.00	N	5	-590
195	20210830	7260	6630	7450	6430	1925342	13628844880	00	0.00	N	2	730
196	20210823	6530	5680	6600	5590	763137	4771996040	00	0.00	N	2	830
197	20210817	5700	6270	6270	5510	732077	4349301880	00	0.00	N	5	-660
198	20210809	6360	6250	6880	6100	1425267	9275243120	00	0.00	N	2	100
199	20210802	6260	6650	6690	6070	662260	4178975680	00	0.00	N	5	-390
200	20210726	6650	7180	7260	6600	925031	6434569720	00	0.00	N	5	-600
201	20210719	7250	7220	7520	6870	2319071	16861625790	00	0.00	N	5	-70
202	20210712	7320	6950	7500	6860	1841391	13387047390	00	0.00	N	2	500