KissMeData/091440/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	3095	3200	3350	3035	633019	2012070447	00	0.00	N	5	-135
3	20250507	3230	3430	3520	3165	645621	2121020557	00	0.00	N	5	-135
4	20250428	3365	3175	3765	3085	2424693	8337297555	00	0.00	N	2	195
5	20250421	3170	2950	3270	2800	916126	2772364498	00	0.00	N	2	230
6	20250414	2940	3110	3300	2650	1331165	3921656464	00	0.00	N	5	-170
7	20250407	3110	3800	3900	2985	1012988	3376880838	00	0.00	N	5	-690
8	20250331	3800	4165	4250	3525	1161389	4525373779	00	0.00	N	5	-365
9	20250324	4165	3855	4740	3825	2199799	9770802979	00	0.00	N	2	275
10	20250317	3890	4590	4590	3860	1365546	5647048693	00	0.00	N	5	-700
11	20250310	4590	4440	4765	4185	2292180	10350550226	00	0.00	N	2	300
12	20250304	4290	4250	4560	3840	2763598	11582427206	00	0.00	N	3	0
13	20250224	4290	2705	4755	2625	19456955	74805955095	00	0.00	N	2	1495
14	20250217	2795	3515	3680	2575	6363933	17796572905	00	0.00	N	5	-755
15	20250210	3550	3390	3880	3105	709121	2494962600	00	0.00	N	2	160
16	20250203	3390	5100	5300	3335	2426982	9170292920	00	0.00	N	5	-1820
17	20250131	5210	5050	5270	5050	50756	262419820	00	0.00	N	2	160
18	20250120	5050	5430	5520	4840	388920	1960981810	00	0.00	N	5	-300
19	20250113	5350	6150	6150	5270	665244	3792661560	00	0.00	N	5	-770
20	20250106	6120	7430	7610	5720	1117954	7593662150	00	0.00	N	5	-1310
21	20241230	7430	5600	7620	5400	1134080	7546385560	00	0.00	N	2	1940
22	20241223	5490	5120	5930	4985	631532	3416385615	00	0.00	N	2	400
23	20241216	5090	4620	5470	4600	857431	4365360705	00	0.00	N	2	470
24	20241209	4620	4355	5140	3925	395784	1822752615	00	0.00	N	2	265
25	20241202	4355	4700	5040	4110	152686	689567250	00	0.00	N	5	-435
26	20241125	4790	4900	5190	4625	151547	748987655	00	0.00	N	5	-145
27	20241118	4935	5180	5250	4865	198061	994735455	00	0.00	N	5	-245
28	20241111	5180	6270	6270	4855	770100	4287435560	00	0.00	N	5	-910
29	20241104	6090	5200	6510	4755	1214763	7229724460	00	0.00	N	2	1010
30	20241028	5080	4900	5300	4900	167521	851194215	00	0.00	N	2	60
31	20241021	5020	5440	5530	4600	268292	1358328355	00	0.00	N	5	-210
32	20241014	5230	5480	5750	5050	162707	858274410	00	0.00	N	5	-260
33	20241007	5490	5800	5980	5310	145078	817383460	00	0.00	N	5	-310
34	20240930	5800	5730	6120	5120	278417	1580668180	00	0.00	N	2	60
35	20240923	5740	6230	6390	5510	164085	977850040	00	0.00	N	5	-490
36	20240919	6230	6050	6270	5890	64773	391274140	00	0.00	N	2	120
37	20240909	6110	5920	6640	5570	214890	1296011890	00	0.00	N	5	-160
38	20240902	6270	6080	6860	5990	479177	3054756840	00	0.00	N	2	190
39	20240826	6080	6400	6640	5500	179858	1075964440	00	0.00	N	5	-260
40	20240819	6340	6800	6820	5910	438889	2742188300	00	0.00	N	5	-450
41	20240812	6790	7810	8030	6430	383614	2673801470	00	0.00	N	5	-1010
42	20240805	7800	9080	9080	7500	255462	2057678540	00	0.00	N	5	-1050
43	20240729	8850	8010	9600	7980	272418	2412713580	00	0.00	N	2	840
44	20240722	8010	9020	9020	7710	277640	2291285010	00	0.00	N	5	-1010
45	20240715	9020	8400	10500	8050	669505	6269182330	00	0.00	N	2	620
46	20240708	8400	9790	9800	8000	648993	5759061580	00	0.00	N	5	-1390
47	20240701	9790	10490	10500	9500	248056	2457726990	00	0.00	N	5	-530
48	20240624	10320	10300	10890	10010	127022	1296889550	00	0.00	N	2	140
49	20240617	10180	10770	11480	10130	205853	2196513960	00	0.00	N	5	-620
50	20240610	10800	10100	10800	10040	219103	2276187230	00	0.00	N	2	700
51	20240603	10100	10350	10980	9950	157682	1617034490	00	0.00	N	5	-200
52	20240527	10300	10860	11200	10070	219804	2312517820	00	0.00	N	5	-560
53	20240520	10860	10840	11600	10510	256443	2814903270	00	0.00	N	2	20
54	20240513	10840	11830	11830	10510	278259	3078761540	00	0.00	N	5	-1000
55	20240507	11840	11800	12550	11700	229162	2744533110	00	0.00	N	2	40
56	20240429	11800	10590	14190	10420	889012	11113653610	00	0.00	N	2	1390
57	20240422	10410	10830	11000	10010	275197	2910008580	00	0.00	N	5	-580
58	20240415	10990	12000	12250	10900	349360	3992980690	00	0.00	N	5	-1060
59	20240408	12050	12600	12890	11770	215845	2654714680	00	0.00	N	5	-550
60	20240401	12600	12520	13720	12350	230885	3000663030	00	0.00	N	2	80
61	20240325	12520	14680	15180	12520	572418	7966645140	00	0.00	N	5	-1550
62	20240318	14070	13660	16350	13550	1002601	14917155270	00	0.00	N	2	270
63	20240311	13800	13200	14060	12880	442050	5935036300	00	0.00	N	2	660
64	20240304	13140	12440	14230	12440	730734	9730237080	00	0.00	N	5	-560
65	20240226	13700	12790	13930	12200	490973	6486466140	00	0.00	N	2	1050
66	20240219	12650	12350	13250	11800	635017	7935131050	00	0.00	N	2	270
67	20240213	12380	11230	12950	11230	650619	7821797250	00	0.00	N	2	1150
68	20240205	11230	12510	12800	10920	593936	6914234150	00	0.00	N	5	-1270
69	20240129	12500	14270	14270	11590	958631	11976069870	00	0.00	N	5	-1780
70	20240122	14280	12100	16060	12010	1815342	25464799760	00	0.00	N	2	2190
71	20240115	12090	12950	13400	11800	931182	11533269710	00	0.00	N	5	-860
72	20240108	12950	14350	14970	12100	1141598	15711900650	00	0.00	N	5	-1390
73	20240102	14340	11980	14750	11510	1085496	14290941700	00	0.00	N	2	2340
74	20231226	12000	11020	13000	10560	1403317	16761115460	00	0.00	N	2	850
75	20231218	11150	8500	13100	8210	5407456	59188530240	00	0.00	N	2	2540
76	20231211	8610	8500	9070	7580	3909476	32619791510	00	0.00	N	5	-120
77	20231204	8730	5290	9800	5290	22948947	177578221520	00	0.00	N	2	4655
78	20231127	4075	2090	4075	2030	4666872	13107353525	00	0.00	N	2	1995
79	20231120	2080	2060	2265	2050	572735	1228266300	00	0.00	N	2	15
80	20231113	2065	2075	2120	2000	367707	761431025	00	0.00	N	5	-10
81	20231106	2075	2210	2360	1908	1175198	2466670240	00	0.00	N	5	-70
82	20231030	2145	2110	2215	2040	220642	469051080	00	0.00	N	2	10
83	20231023	2135	2140	2250	2000	416921	884757745	00	0.00	N	5	-5
84	20231016	2140	2295	2340	2055	660627	1461024105	00	0.00	N	5	-140
85	20231010	2280	2510	2645	2205	1127224	2754101305	00	0.00	N	5	-230
86	20231004	2510	2300	2575	2110	1888892	4529809500	00	0.00	N	2	220
87	20230925	2290	2480	2640	2250	746618	1792044935	00	0.00	N	5	-150
88	20230918	2440	2540	2730	2315	3485429	8917312030	00	0.00	N	5	-125
89	20230911	2565	2380	2640	2290	2161105	5334874155	00	0.00	N	2	215
90	20230904	2350	2450	2530	2205	1651911	3899583665	00	0.00	N	5	-100
91	20230828	2450	2770	3295	2450	12339601	35940168060	00	0.00	N	5	-300
92	20230821	2750	2195	3645	2115	25615441	80389939250	00	0.00	N	2	555
93	20230814	2195	2385	2720	2120	7509816	18640336395	00	0.00	N	5	-135
94	20230807	2330	2060	3300	2055	21765195	58862851480	00	0.00	N	2	280
95	20230731	2050	2050	2270	2045	573104	1217876645	00	0.00	N	2	10
96	20230724	2040	2120	2130	1904	572749	1156586631	00	0.00	N	5	-70
97	20230717	2110	2245	2345	2075	434965	948209940	00	0.00	N	5	-135
98	20230710	2245	2205	2340	2180	297499	668608350	00	0.00	N	2	40
99	20230703	2205	2345	2445	2160	395630	900351280	00	0.00	N	5	-135
100	20230626	2340	2405	2475	2275	734983	1739886180	00	0.00	N	5	-60
101	20230619	2400	2440	2540	2345	762688	1879430895	00	0.00	N	5	-15
102	20230612	2415	2345	2445	2275	477861	1121395040	00	0.00	N	2	70
103	20230605	2345	2470	2520	2335	679819	1649222015	00	0.00	N	5	-115
104	20230530	2460	2130	2540	2105	2359849	5625722880	00	0.00	N	2	340
105	20230522	2120	2265	2350	2100	833242	1852886280	00	0.00	N	5	-115
106	20230515	2235	2190	2235	2020	1662833	3517348620	00	0.00	N	2	45
107	20230508	2190	2095	2745	2025	9095547	23338416045	00	0.00	N	2	110
108	20230502	2080	2040	2170	2040	283463	600756695	00	0.00	N	2	50
109	20230424	2030	2230	2360	2025	713983	1521376960	00	0.00	N	5	-260
110	20230417	2290	2360	2465	2240	587978	1392618455	00	0.00	N	5	-65
111	20230410	2355	2400	2440	2235	537489	1261657555	00	0.00	N	5	-45
112	20230403	2400	2565	2655	2355	726730	1819257530	00	0.00	N	5	-145
113	20230327	2545	2280	2955	2180	4481146	11801230795	00	0.00	N	2	265
114	20230320	2280	2405	2520	2175	670143	1559171065	00	0.00	N	5	-125
115	20230313	2405	2430	2580	2255	976755	2376915885	00	0.00	N	5	-25
116	20230306	2430	2200	2730	2100	5172811	13033479870	00	0.00	N	2	220
117	20230227	2210	2215	2355	2130	578317	1291343790	00	0.00	N	3	0
118	20230220	2210	2400	2495	2190	1037072	2381511145	00	0.00	N	5	-160
119	20230213	2370	2805	2910	2305	2184098	5707579880	00	0.00	N	5	-410
120	20230206	2780	2900	3030	2640	3325939	9463318965	00	0.00	N	5	-120
121	20230130	2900	2750	3045	2630	4015893	11438631365	00	0.00	N	2	175
122	20230125	2725	2735	3060	2615	8525794	23746366705	00	0.00	N	5	-20
123	20230116	2745	2170	2745	2085	8557838	22825081680	00	0.00	N	2	575
124	20230109	2170	2035	2250	2030	222608	473139745	00	0.00	N	2	145
125	20230102	2025	2010	2180	1970	218607	453116910	00	0.00	N	2	10
126	20221226	2015	2200	2200	1960	386167	795353370	00	0.00	N	5	-185
127	20221219	2200	2275	2295	2085	175771	383188130	00	0.00	N	5	-105
128	20221212	2305	2485	2575	2240	228633	542340920	00	0.00	N	5	-140
129	20221205	2445	2630	2630	2250	336650	817426700	00	0.00	N	5	-185
130	20221128	2630	2585	2770	2430	516397	1322922550	00	0.00	N	2	60
131	20221121	2570	2635	3045	2535	1019069	2877901890	00	0.00	N	5	-60
132	20221114	2630	2830	2830	2530	490845	1315932720	00	0.00	N	5	-145
133	20221107	2775	2005	3075	2005	3546670	9144690305	00	0.00	N	2	770
134	20221031	2005	2070	2135	1995	298388	613243620	00	0.00	N	5	-60
135	20221024	2065	2155	2250	2000	316214	675326775	00	0.00	N	5	-55
136	20221017	2120	2235	2425	2100	418026	937867785	00	0.00	N	5	-105
137	20221011	2225	2630	2630	1950	880837	2003390895	00	0.00	N	5	-405
138	20221004	2630	2400	2880	2150	1386020	3424327530	00	0.00	N	2	315
139	20220926	2315	3085	3085	2200	1761305	4569717775	00	0.00	N	5	-785
140	20220919	3100	4060	4130	2705	3036750	9749852385	00	0.00	N	5	-960
141	20220913	4060	4245	4295	3900	1003866	4091894145	00	0.00	N	5	-205
142	20220905	4265	4005	4580	3930	1512172	6398679055	00	0.00	N	2	235
143	20220829	4030	4150	4500	3750	1752741	7233211260	00	0.00	N	5	-300
144	20220822	4330	4100	4530	3955	827946	3553630300	00	0.00	N	2	230
145	20220816	4100	3825	4385	3540	1182330	4709042485	00	0.00	N	2	275
146	20220808	3825	4030	4135	3805	217217	861056825	00	0.00	N	5	-195
147	20220801	4020	3935	4080	3850	220634	876461895	00	0.00	N	2	95
148	20220725	3925	4010	4250	3910	441591	1809561575	00	0.00	N	5	-65
149	20220718	3990	3980	4135	3840	255342	1006583765	00	0.00	N	2	10
150	20220711	3980	4130	4210	3855	258076	1036507230	00	0.00	N	5	-150
151	20220704	4130	4025	4200	3835	165418	667440245	00	0.00	N	2	80
152	20220627	4050	4300	4300	3910	307945	1255041870	00	0.00	N	5	-160
153	20220620	4210	4550	4550	3970	507980	2121734340	00	0.00	N	5	-245
154	20220613	4455	3885	4490	3770	1196715	4963076625	00	0.00	N	2	490
155	20220607	3965	4105	4295	3910	505575	2054938540	00	0.00	N	5	-140
156	20220530	4105	4465	4900	3910	2642643	11484251780	00	0.00	N	5	-410
157	20220523	4515	4510	5000	4220	1351576	6326366085	00	0.00	N	2	5
158	20220516	4510	4220	4600	3960	1181215	5023058625	00	0.00	N	2	390
159	20220509	4120	3735	4185	3580	2525969	10018212880	00	0.00	N	2	385
160	20220502	3735	3200	3900	3160	2670019	9605347765	00	0.00	N	2	525
161	20220425	3210	3020	3240	3020	502557	1578699480	00	0.00	N	2	45
162	20220418	3165	2965	3180	2930	666222	2049255655	00	0.00	N	2	165
163	20220411	3000	2910	3050	2845	334318	989314495	00	0.00	N	2	90
164	20220404	2910	2920	3115	2875	467814	1393366985	00	0.00	N	2	5
165	20220328	2905	2855	3195	2780	1055149	3107250710	00	0.00	N	2	100
166	20220321	2805	2770	2850	2730	250007	696273545	00	0.00	N	2	35
167	20220314	2770	2700	2825	2610	256356	693032415	00	0.00	N	2	60
168	20220307	2710	2915	2920	2700	262337	728771040	00	0.00	N	5	-220
169	20220228	2930	2825	2980	2745	532817	1520986130	00	0.00	N	2	130
170	20220221	2800	2930	3005	2650	952953	2726853735	00	0.00	N	5	-195
171	20220214	2995	2605	3340	2450	5050701	15718617765	00	0.00	N	2	335
172	20220207	2660	2705	2800	2625	199879	545866280	00	0.00	N	5	-45
173	20220203	2705	2570	2730	2550	113015	296668875	00	0.00	N	2	135
174	20220124	2570	2970	2970	2430	643120	1737444705	00	0.00	N	5	-400
175	20220117	2970	2840	3445	2770	3925259	12724307665	00	0.00	N	2	95
176	20220110	2875	2830	2980	2795	148577	427519790	00	0.00	N	2	60
177	20220103	2815	2650	2915	2645	242301	674875775	00	0.00	N	2	165
178	20211227	2650	2630	2655	2575	66124	172439425	00	0.00	N	2	70
179	20211220	2580	2640	2645	2525	231760	598090295	00	0.00	N	5	-65
180	20211213	2645	2810	2860	2610	123058	331890240	00	0.00	N	5	-180
181	20211206	2825	2730	2835	2690	126360	347553325	00	0.00	N	2	95
182	20211129	2730	2705	2785	2450	290221	756996240	00	0.00	N	5	-80
183	20211122	2810	2865	3040	2705	241858	700482755	00	0.00	N	5	-80
184	20211115	2890	2950	2965	2805	216487	624640320	00	0.00	N	5	-30
185	20211108	2920	3010	3090	2760	257489	762282115	00	0.00	N	5	-150
186	20211101	3070	3190	3345	3070	263034	844346265	00	0.00	N	5	-125
187	20211025	3195	3360	3420	3195	122317	404059620	00	0.00	N	5	-165
188	20211018	3360	3360	3485	3310	222559	750541295	00	0.00	N	2	30
189	20211012	3330	3090	3395	3070	257313	826089385	00	0.00	N	2	255
190	20211005	3075	3230	3235	2815	247710	752702030	00	0.00	N	5	-170
191	20210927	3245	3305	3480	3150	304443	1010900775	00	0.00	N	5	-70
192	20210923	3315	3485	3510	3280	132306	447441550	00	0.00	N	5	-170
193	20210913	3485	3640	3640	3445	192219	675083685	00	0.00	N	5	-135
194	20210906	3620	3790	3795	3525	160074	579394050	00	0.00	N	5	-40
195	20210830	3660	3595	3790	3565	173347	631002670	00	0.00	N	2	110
196	20210823	3550	3400	3725	3400	222493	793490200	00	0.00	N	2	165
197	20210817	3385	3870	3870	3360	437554	1570827505	00	0.00	N	5	-490
198	20210809	3875	4165	4170	3745	435786	1725580005	00	0.00	N	5	-235
199	20210802	4110	3750	4345	3705	1232316	5030897380	00	0.00	N	2	360
200	20210726	3750	4000	4035	3680	428271	1655936255	00	0.00	N	5	-250
201	20210719	4000	4150	4220	3925	346959	1395537385	00	0.00	N	5	-230
202	20210712	4230	4000	4290	3980	333927	1376530575	00	0.00	N	2	190