KissMeData/072990/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	8890	8920	9040	8750	110973	984817000	00	0.00	N	3	0
3	20250507	8890	8920	8950	8740	40073	353600045	00	0.00	N	2	110
4	20250428	8780	8990	8990	8570	142597	1240620080	00	0.00	N	5	-190
5	20250421	8970	9890	9890	8640	238897	2163557745	00	0.00	N	5	-670
6	20250414	9640	9380	10150	9240	98669	957758870	00	0.00	N	2	350
7	20250407	9290	8600	9610	8140	153240	1357960300	00	0.00	N	2	670
8	20250331	8620	8750	8830	8430	112862	973459395	00	0.00	N	5	-130
9	20250324	8750	9400	9400	8700	125291	1111633500	00	0.00	N	5	-650
10	20250317	9400	9540	9680	9230	156297	1475485090	00	0.00	N	5	-240
11	20250310	9640	9360	10000	9360	188909	1831280890	00	0.00	N	2	260
12	20250304	9380	9150	9440	9025	139320	1280085450	00	0.00	N	2	230
13	20250224	9150	8600	9620	8380	345911	3142720880	00	0.00	N	2	670
14	20250217	8480	8630	9170	8440	217675	1902365540	00	0.00	N	5	-140
15	20250210	8620	8480	8660	8250	81710	689555580	00	0.00	N	2	180
16	20250203	8440	8720	8720	8320	76022	641693770	00	0.00	N	5	-300
17	20250131	8740	8690	8740	8580	26067	224706120	00	0.00	N	2	90
18	20250120	8650	8670	9110	8570	96636	843641140	00	0.00	N	5	-20
19	20250113	8670	8470	8800	8430	67435	576465760	00	0.00	N	2	200
20	20250106	8470	8100	8470	8080	97766	808124510	00	0.00	N	2	460
21	20241230	8010	8090	8420	7630	142223	1110133470	00	0.00	N	5	-30
22	20241223	8040	8040	8288	7940	34503	279824370	00	0.00	N	5	-139
23	20241216	8179	8377	8486	8020	52803	438450200	00	0.00	N	5	-168
24	20241209	8347	8149	8505	7674	76809	617885910	00	0.00	N	2	208
25	20241202	8139	8327	8426	7723	89994	731646350	00	0.00	N	5	-188
26	20241125	8327	8535	9010	8307	102017	872636890	00	0.00	N	5	-188
27	20241118	8515	8535	9387	8317	407836	3594868920	00	0.00	N	5	-129
28	20241111	8644	9704	9733	8377	196706	1727191270	00	0.00	N	5	-1000
29	20241104	9644	9911	10189	9535	88195	868497520	00	0.00	N	5	-258
30	20241028	9902	9991	10941	9862	153157	1583677300	00	0.00	N	5	-198
31	20241021	10100	10575	10803	10080	139867	1450589940	00	0.00	N	5	-564
32	20241014	10664	11090	11407	10644	140616	1567479550	00	0.00	N	5	-456
33	20241007	11120	10615	11387	10377	241009	2651347000	00	0.00	N	2	505
34	20240930	10615	11080	11139	10466	58855	629209510	00	0.00	N	5	-415
35	20240923	11030	10011	11219	9971	344556	3705574390	00	0.00	N	2	1039
36	20240919	9991	10199	10209	9902	36183	362347230	00	0.00	N	5	-208
37	20240909	10199	9773	10416	9773	147213	1506743360	00	0.00	N	2	188
38	20240902	10011	10228	10268	9614	182811	1819076380	00	0.00	N	5	-217
39	20240826	10228	9803	10238	9585	85185	844864630	00	0.00	N	2	425
40	20240819	9803	10080	10525	9605	206674	2102496590	00	0.00	N	5	-277
41	20240812	10080	9664	10624	9644	393566	3989418310	00	0.00	N	2	475
42	20240805	9605	9020	9704	8119	193264	1716775260	00	0.00	N	2	387
43	20240729	9218	8723	9961	8624	398442	3747087660	00	0.00	N	2	495
44	20240722	8723	8892	8981	8624	71105	622341430	00	0.00	N	5	-228
45	20240715	8951	8911	9100	8654	76891	682871600	00	0.00	N	5	-40
46	20240708	8991	9080	9406	8882	50526	452555170	00	0.00	N	5	-89
47	20240701	9080	9159	9357	8763	126482	1143917180	00	0.00	N	5	-148
48	20240624	9228	8941	9357	8802	115581	1053007210	00	0.00	N	2	257
49	20240617	8971	9397	9535	8961	96565	893816900	00	0.00	N	5	-435
50	20240610	9406	10090	10090	9238	238588	2288880870	00	0.00	N	5	-684
51	20240603	10090	10050	10337	9882	141947	1430408080	00	0.00	N	2	60
52	20240527	10030	9832	10367	9595	233251	2343800650	00	0.00	N	2	158
53	20240520	9872	9902	10555	9723	283422	2850808140	00	0.00	N	2	40
54	20240513	9832	10060	10298	9733	113360	1123245580	00	0.00	N	5	-198
55	20240507	10030	10179	10268	9704	120654	1209008010	00	0.00	N	5	-20
56	20240429	10050	9505	10585	9218	755813	7511369040	00	0.00	N	2	515
57	20240422	9535	9406	11238	9377	790913	8101954180	00	0.00	N	2	168
58	20240415	9367	9832	10288	9357	77365	760642210	00	0.00	N	5	-544
59	20240408	9911	10149	10476	9852	59709	608262670	00	0.00	N	5	-40
60	20240401	9951	10040	10416	9902	60022	607579200	00	0.00	N	5	-89
61	20240325	10040	11001	11011	9991	128527	1327393830	00	0.00	N	5	-990
62	20240318	11030	9535	11090	9426	215303	2225115840	00	0.00	N	2	1564
63	20240311	9466	9783	10001	9317	126764	1221406770	00	0.00	N	5	-198
64	20240304	9664	10258	10258	9238	206156	2021254040	00	0.00	N	5	-614
65	20240226	10278	9892	10624	9694	238767	2458468420	00	0.00	N	2	228
66	20240219	10050	9377	10119	8921	257784	2486796680	00	0.00	N	2	713
67	20240213	9337	9307	9446	8941	111232	1022470860	00	0.00	N	2	20
68	20240205	9317	8862	9803	8624	149591	1374319510	00	0.00	N	2	455
69	20240129	8862	9080	9258	8684	97183	861354280	00	0.00	N	5	-218
70	20240122	9080	9238	9347	8961	83842	765246090	00	0.00	N	5	-148
71	20240115	9228	9129	9298	8515	186046	1661234910	00	0.00	N	2	109
72	20240108	9119	8357	10535	8357	1155595	11057514290	00	0.00	N	2	762
73	20240102	8357	8426	8634	8248	64649	544303500	00	0.00	N	5	-69
74	20231226	8426	8049	9109	7991	312813	2672721770	00	0.00	N	2	377
75	20231218	8049	8117	8127	7971	34992	280302550	00	0.00	N	2	68
76	20231211	7981	8108	8234	7971	44762	360720290	00	0.00	N	5	-234
77	20231204	8215	8273	9063	8088	153787	1286087580	00	0.00	N	2	29
78	20231127	8186	8195	8380	8117	57933	477668550	00	0.00	N	5	-9
79	20231120	8195	7991	8283	7981	42462	346001370	00	0.00	N	2	195
80	20231113	8000	8020	8361	7961	36961	298567610	00	0.00	N	5	-20
81	20231106	8020	8673	8712	7942	79095	654604440	00	0.00	N	5	-643
82	20231030	8663	8293	8770	7250	342597	2823034710	00	0.00	N	2	331
83	20231023	8332	7942	8673	7883	84838	708315540	00	0.00	N	2	302
84	20231016	8030	8546	8644	7844	120430	998763340	00	0.00	N	5	-516
85	20231010	8546	8761	9072	8449	132806	1163970730	00	0.00	N	5	-234
86	20231004	8780	8410	8897	8215	237077	2067095010	00	0.00	N	2	370
87	20230925	8410	8127	8419	8088	30925	254224620	00	0.00	N	2	205
88	20230918	8205	8673	8858	7728	125828	1065434040	00	0.00	N	5	-458
89	20230911	8663	8380	8712	7971	246206	2080549590	00	0.00	N	2	604
90	20230904	8059	8419	8419	7844	93226	748864110	00	0.00	N	5	-292
91	20230828	8351	7991	8722	7991	167456	1419638090	00	0.00	N	2	312
92	20230821	8039	7903	8439	7864	129023	1054293380	00	0.00	N	2	97
93	20230814	7942	8010	8517	7776	157613	1282574330	00	0.00	N	5	-68
94	20230807	8010	7757	9014	7757	704850	5941325450	00	0.00	N	2	263
95	20230731	7747	8020	8069	7416	146929	1137179530	00	0.00	N	5	-78
96	20230724	7825	6772	8088	6110	595504	4296976020	00	0.00	N	2	1053
97	20230717	6772	6987	7114	6772	70056	482446350	00	0.00	N	5	-215
98	20230710	6987	6977	7192	6841	87628	611626230	00	0.00	N	3	0
99	20230703	6987	7026	7601	6977	164650	1203875160	00	0.00	N	5	-10
100	20230626	6997	6831	7094	6782	44822	311384920	00	0.00	N	2	166
101	20230619	6831	6987	6987	6831	35123	241835810	00	0.00	N	5	-97
102	20230612	6928	7123	7211	6850	92279	642916420	00	0.00	N	5	-195
103	20230605	7123	7357	7542	7114	59797	433697870	00	0.00	N	5	-234
104	20230530	7357	7425	7611	7231	53685	397129350	00	0.00	N	5	-68
105	20230522	7425	7347	7650	7308	42313	315061300	00	0.00	N	2	107
106	20230515	7318	7308	7650	7211	76527	564588030	00	0.00	N	2	126
107	20230508	7192	6997	7533	6928	68380	490710540	00	0.00	N	2	195
108	20230502	6997	6967	7075	6724	38605	266908460	00	0.00	N	2	69
109	20230424	6928	7172	7318	6870	50312	352670260	00	0.00	N	5	-244
110	20230417	7172	7396	7474	7153	65501	480403760	00	0.00	N	5	-136
111	20230410	7308	7494	7533	7094	141840	1024048060	00	0.00	N	5	-176
112	20230403	7484	7805	8000	7396	84168	645482080	00	0.00	N	5	-282
113	20230327	7766	7338	8059	7221	75842	578741000	00	0.00	N	2	497
114	20230320	7269	7542	7640	7231	52507	387780690	00	0.00	N	5	-234
115	20230313	7503	7991	7991	7240	83847	633076500	00	0.00	N	5	-497
116	20230306	8000	8400	8478	7835	64708	531899940	00	0.00	N	5	-400
117	20230227	8400	8000	8556	7844	109106	904069640	00	0.00	N	2	341
118	20230220	8059	8137	8273	7971	44947	364963760	00	0.00	N	5	-175
119	20230213	8234	8439	9111	7922	241021	2031918550	00	0.00	N	5	-88
120	20230206	8322	8273	8361	8020	63643	518963660	00	0.00	N	2	127
121	20230130	8195	8127	8293	7942	63202	514759560	00	0.00	N	2	117
122	20230125	8078	7991	8273	7971	48676	393021080	00	0.00	N	2	107
123	20230116	8050	7961	8060	7814	57201	454141060	00	0.00	N	2	118
124	20230109	7932	7706	8020	7686	77227	608023080	00	0.00	N	2	197
125	20230102	7735	7902	7902	7459	34832	267966060	00	0.00	N	5	-128
126	20221226	7863	7874	8168	7765	41323	327645330	00	0.00	N	2	8
127	20221219	7855	7923	8039	7826	51653	409303890	00	0.00	N	5	-68
128	20221212	7923	7952	8127	7777	37311	295862150	00	0.00	N	2	68
129	20221205	7855	7913	8117	7797	55439	438274850	00	0.00	N	5	-58
130	20221128	7913	8263	8263	7816	149559	1192990150	00	0.00	N	5	-340
131	20221121	8253	7962	9176	7962	543289	4622148270	00	0.00	N	2	330
132	20221114	7923	8127	8156	7729	78085	613964750	00	0.00	N	5	-107
133	20221107	8030	7777	8156	7612	50451	398078710	00	0.00	N	2	272
134	20221031	7758	7738	7826	7437	36875	284457580	00	0.00	N	2	49
135	20221024	7709	7515	8690	7515	460354	3739330000	00	0.00	N	2	223
136	20221017	7486	7447	7738	7098	90647	671492340	00	0.00	N	2	87
137	20221011	7399	7719	7768	7360	86612	649912880	00	0.00	N	5	-553
138	20221004	7952	7855	8253	7806	39110	311221640	00	0.00	N	2	107
139	20220926	7845	8321	8350	7535	89868	707811860	00	0.00	N	5	-525
140	20220919	8370	8884	9059	8292	66659	576833290	00	0.00	N	5	-553
141	20220913	8923	9088	9185	8884	89365	802361670	00	0.00	N	5	-78
142	20220905	9001	9195	9273	8845	77084	696277230	00	0.00	N	5	-223
143	20220829	9224	9661	9807	9156	109468	1037014830	00	0.00	N	5	-583
144	20220822	9807	9855	10001	9622	75075	732014040	00	0.00	N	5	-97
145	20220816	9904	10195	10389	9904	97053	980796500	00	0.00	N	5	-291
146	20220808	10195	11020	11166	10195	258152	2697846550	00	0.00	N	5	-825
147	20220801	11020	11069	11215	10875	76132	843103000	00	0.00	N	2	97
148	20220725	10923	10826	11166	10584	100951	1094949100	00	0.00	N	3	0
149	20220718	10923	10584	10972	10584	66403	717670150	00	0.00	N	2	388
150	20220711	10535	10681	10972	10195	68897	726476800	00	0.00	N	5	-146
151	20220704	10681	10438	10826	9952	124802	1294918200	00	0.00	N	2	243
152	20220627	10438	11166	12477	10244	642315	7420972500	00	0.00	N	5	-485
153	20220620	10923	10826	10972	10001	98757	1031615050	00	0.00	N	2	48
154	20220613	10875	11652	11652	10389	150466	1676127650	00	0.00	N	5	-971
155	20220607	11846	12477	12477	11652	108031	1285448050	00	0.00	N	5	-534
156	20220530	12380	11991	12671	11797	110888	1348998400	00	0.00	N	2	486
157	20220523	11894	12574	12671	11603	124790	1509391150	00	0.00	N	5	-437
158	20220516	12331	12477	12671	11894	99628	1222592800	00	0.00	N	5	-146
159	20220509	12477	13399	13399	12186	97374	1232361900	00	0.00	N	5	-922
160	20220502	13399	13545	13836	13399	49729	674156450	00	0.00	N	5	-243
161	20220425	13642	13594	13836	13205	127810	1732867750	00	0.00	N	5	-146
162	20220418	13788	12963	13885	12817	267331	3580915250	00	0.00	N	2	825
163	20220411	12963	12574	13011	12574	92810	1186451500	00	0.00	N	2	195
164	20220404	12768	12914	13205	12526	158290	2036947350	00	0.00	N	5	-146
165	20220328	12914	13108	13205	12817	111576	1451753250	00	0.00	N	5	-243
166	20220321	13157	13497	13497	12817	189669	2482448900	00	0.00	N	5	-242
167	20220314	13399	13594	13691	13205	72967	974261500	00	0.00	N	5	-340
168	20220307	13739	13642	13885	13302	97902	1327340450	00	0.00	N	5	-49
169	20220228	13788	13448	13934	12963	240688	3221154350	00	0.00	N	2	340
170	20220221	13448	14370	14662	13108	229353	3172683450	00	0.00	N	5	-1020
171	20220214	14468	14856	15050	14370	179261	2630941700	00	0.00	N	5	-534
172	20220207	15002	14856	15099	14565	87338	1298918600	00	0.00	N	2	243
173	20220203	14759	14516	14905	14516	39929	589381600	00	0.00	N	2	243
174	20220124	14516	14128	14565	13642	190667	2672021000	00	0.00	N	2	243
175	20220117	14503	14750	15046	14306	119407	1749356050	00	0.00	N	5	-247
176	20220110	14750	15391	15687	14700	162399	2440257250	00	0.00	N	5	-690
177	20220103	15440	16082	16180	15144	131053	2046107100	00	0.00	N	5	-642
178	20211227	16082	15444	16328	15248	298501	4704802600	00	0.00	N	2	638
179	20211220	15444	15639	15884	15200	243061	3774815100	00	0.00	N	5	-195
180	20211213	15639	15395	16617	15102	494660	7830830550	00	0.00	N	2	244
181	20211206	15395	14515	15493	14320	182829	2726833000	00	0.00	N	2	733
182	20211129	14662	14613	15688	14027	304761	4535267500	00	0.00	N	5	-391
183	20211122	15053	15639	15786	15004	151904	2343315750	00	0.00	N	5	-586
184	20211115	15639	15493	15835	15248	122616	1902439750	00	0.00	N	2	293
185	20211108	15346	14857	15493	13929	180978	2723891200	00	0.00	N	2	440
186	20211101	14906	15346	15786	14662	174855	2648832650	00	0.00	N	5	-440
187	20211025	15346	15542	15982	15200	108400	1671148400	00	0.00	N	5	-245
188	20211018	15591	15444	16079	15200	113039	1756898000	00	0.00	N	2	147
189	20211012	15444	14662	15591	14222	115767	1716288200	00	0.00	N	2	782
190	20211005	14662	15004	15248	14320	182753	2699595250	00	0.00	N	5	-440
191	20210927	15102	15639	15786	14711	212113	3210094050	00	0.00	N	5	-537
192	20210923	15639	15737	15835	15248	55923	871683550	00	0.00	N	5	-147
193	20210913	15786	16128	16275	15248	328289	5134317350	00	0.00	N	5	-342
194	20210906	16128	16373	16959	15835	275437	4502873050	00	0.00	N	5	-245
195	20210830	16373	16861	16959	16128	264129	4334263800	00	0.00	N	5	-342
196	20210823	16715	15835	16910	15639	170589	2809461200	00	0.00	N	2	978
197	20210817	15737	17497	17790	15591	353904	5850591650	00	0.00	N	5	-1760
198	20210809	17497	18376	18425	16910	370736	6547663100	00	0.00	N	5	-782
199	20210802	18279	16959	18425	16568	489266	8616323700	00	0.00	N	2	1271
200	20210726	17008	17399	17448	16715	172426	2940000050	00	0.00	N	5	-342
201	20210719	17350	17252	17546	16715	200482	3437600250	00	0.00	N	2	98
202	20210712	17252	17008	17937	16715	253551	4386865900	00	0.00	N	2	146