KissMeData/198940/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	849	830	861	814	603490	505123733	00	0.00	N	2	35
3	20250507	814	765	844	765	481244	392483209	00	0.00	N	2	29
4	20250428	785	785	804	770	176609	139716827	00	0.00	N	5	-3
5	20250421	788	736	795	736	403375	311622969	00	0.00	N	2	47
6	20250414	741	724	794	718	302003	225716250	00	0.00	N	2	18
7	20250407	723	718	744	700	330028	236330492	00	0.00	N	2	4
8	20250331	719	710	740	702	286899	205083239	00	0.00	N	2	9
9	20250324	710	704	736	704	255264	184639181	00	0.00	N	5	-2
10	20250317	712	667	729	661	758559	529743060	00	0.00	N	2	37
11	20250310	675	689	693	667	138614	93856831	00	0.00	N	5	-18
12	20250304	693	699	714	660	377014	256804284	00	0.00	N	5	-6
13	20250224	699	736	744	694	391128	279950614	00	0.00	N	5	-37
14	20250217	736	745	758	731	463443	343672905	00	0.00	N	5	-9
15	20250210	745	778	801	704	555185	424113743	00	0.00	N	5	-32
16	20250203	777	820	860	776	891572	719830417	00	0.00	N	5	-44
17	20250131	821	807	860	781	235961	193257157	00	0.00	N	2	16
18	20250120	805	779	845	765	502701	400251593	00	0.00	N	2	26
19	20250113	779	780	787	762	260399	201985194	00	0.00	N	2	2
20	20250106	777	788	794	764	383167	298399533	00	0.00	N	5	-11
21	20241230	788	722	888	718	1367021	1106545274	00	0.00	N	2	65
22	20241223	723	754	760	715	323797	238411151	00	0.00	N	5	-30
23	20241216	753	785	796	737	300607	233311518	00	0.00	N	5	-40
24	20241209	793	731	832	695	757114	562541907	00	0.00	N	2	51
25	20241202	742	810	815	725	666111	514017514	00	0.00	N	5	-74
26	20241125	816	835	859	792	265437	221478537	00	0.00	N	5	-18
27	20241118	834	860	892	785	537246	459164514	00	0.00	N	5	-25
28	20241111	859	973	981	728	1686047	1471073092	00	0.00	N	5	-114
29	20241104	973	967	1024	967	741602	740761131	00	0.00	N	2	7
30	20241028	966	978	1000	965	583319	569992499	00	0.00	N	5	-4
31	20241021	970	1015	1039	970	915926	909819245	00	0.00	N	5	-49
32	20241014	1019	1021	1100	1000	1645012	1725743673	00	0.00	N	5	-7
33	20241007	1026	1066	1103	1026	887324	945588199	00	0.00	N	5	-32
34	20240930	1058	1056	1099	990	1442040	1518945866	00	0.00	N	5	-1
35	20240923	1059	1019	1092	1007	1146143	1215881089	00	0.00	N	2	40
36	20240919	1019	1015	1038	992	217053	220659267	00	0.00	N	2	11
37	20240909	1008	981	1026	976	397502	396517447	00	0.00	N	2	6
38	20240902	1002	1070	1079	986	1134370	1154117456	00	0.00	N	5	-59
39	20240826	1061	1013	1250	997	13319928	15286992631	00	0.00	N	2	69
40	20240819	992	1037	1040	979	1265723	1278616078	00	0.00	N	5	-48
41	20240812	1040	1030	1070	1025	780143	814812123	00	0.00	N	2	11
42	20240805	1029	1130	1130	908	2266695	2270215177	00	0.00	N	5	-109
43	20240729	1138	1190	1192	1125	1338763	1555157529	00	0.00	N	5	-52
44	20240722	1190	1246	1249	1182	1227411	1493141989	00	0.00	N	5	-57
45	20240715	1247	1275	1295	1182	3190524	3921160426	00	0.00	N	5	-20
46	20240708	1267	1791	1870	1253	7870631	11114392485	00	0.00	N	5	-524
47	20240701	1791	1821	1885	1669	283435	509099114	00	0.00	N	5	-30
48	20240624	1821	1555	1941	1549	832204	1458186853	00	0.00	N	2	266
49	20240617	1555	1623	1740	1503	863335	1390355638	00	0.00	N	5	-65
50	20240610	1620	1632	1720	1599	409828	677705873	00	0.00	N	2	4
51	20240603	1616	1770	1790	1565	467509	771764022	00	0.00	N	5	-145
52	20240527	1761	1765	2028	1711	1061734	2006407250	00	0.00	N	5	-4
53	20240520	1765	1840	1849	1753	172435	308070615	00	0.00	N	5	-55
54	20240513	1820	1849	1874	1707	304745	555065100	00	0.00	N	5	-12
55	20240507	1832	1690	2137	1672	4582245	8944937600	00	0.00	N	2	146
56	20240429	1686	1502	1988	1491	4282821	7550011440	00	0.00	N	2	199
57	20240422	1487	1516	1651	1470	1578705	2465787530	00	0.00	N	5	-29
58	20240415	1516	1441	1736	1356	1689299	2574442927	00	0.00	N	2	75
59	20240408	1441	1495	1527	1409	1373160	1988549931	00	0.00	N	5	-469
60	20240401	1910	2049	2049	1846	519412	1009579775	00	0.00	N	5	-124
61	20240325	2034	2141	2144	2031	271897	562790545	00	0.00	N	5	-93
62	20240318	2127	2144	2166	2080	319511	676752175	00	0.00	N	5	-42
63	20240311	2169	2098	2322	2073	657348	1449046965	00	0.00	N	2	39
64	20240304	2130	2201	2272	2098	378898	816240910	00	0.00	N	5	-107
65	20240226	2237	2244	2304	2130	344950	772866835	00	0.00	N	3	0
66	20240219	2237	2354	2379	2226	329491	753684590	00	0.00	N	5	-117
67	20240213	2354	2301	2365	2272	223341	516580955	00	0.00	N	2	53
68	20240205	2301	2400	2432	2258	401503	940478060	00	0.00	N	5	-110
69	20240129	2411	2318	2517	2215	920496	2156608785	00	0.00	N	2	103
70	20240122	2308	2468	2468	2279	531784	1254478040	00	0.00	N	5	-106
71	20240115	2414	2627	2663	2372	603583	1500861895	00	0.00	N	5	-213
72	20240108	2627	2656	2695	2610	394192	1048121910	00	0.00	N	5	-47
73	20240102	2674	2798	2798	2642	469551	1269166425	00	0.00	N	5	-95
74	20231226	2769	2716	2897	2681	1013704	2804295795	00	0.00	N	2	131
75	20231218	2638	2642	2705	2620	562323	1496961040	00	0.00	N	5	-4
76	20231211	2642	2631	2713	2592	542211	1430297580	00	0.00	N	5	-7
77	20231204	2649	2794	2794	2549	1013701	2709679400	00	0.00	N	5	-113
78	20231127	2762	2862	2890	2716	742242	2062562425	00	0.00	N	5	-128
79	20231120	2890	2911	2961	2840	798043	2305038370	00	0.00	N	5	-21
80	20231113	2911	2755	3022	2698	1814899	5217963020	00	0.00	N	2	163
81	20231106	2748	2883	3085	2698	3860419	11255408275	00	0.00	N	5	-121
82	20231030	2869	3164	3188	2723	4988708	14661590125	00	0.00	N	5	-359
83	20231023	3228	2723	3721	2535	37044643	125038492120	00	0.00	N	2	480
84	20231016	2748	2908	3302	2737	4272013	12997922720	00	0.00	N	5	-128
85	20231010	2876	2848	3231	2833	3110176	9471396165	00	0.00	N	2	28
86	20231004	2848	3000	3142	2734	1698225	4974952280	00	0.00	N	5	-184
87	20230925	3032	2791	3551	2777	5793889	19016906415	00	0.00	N	2	163
88	20230918	2869	3284	3465	2869	4004849	13009668830	00	0.00	N	5	-451
89	20230911	3320	2784	3764	2677	35751171	122647209470	00	0.00	N	2	558
90	20230904	2762	2908	2940	2677	658302	1844529075	00	0.00	N	5	-185
91	20230828	2947	2798	3089	2794	757049	2245762860	00	0.00	N	2	124
92	20230821	2823	2748	2894	2727	456276	1278454440	00	0.00	N	2	11
93	20230814	2812	3032	3032	2649	615532	1739528420	00	0.00	N	5	-224
94	20230807	3036	3125	3149	2911	649490	1959196525	00	0.00	N	5	-57
95	20230731	3093	3330	3352	3032	802422	2564866870	00	0.00	N	5	-67
96	20230724	3160	3622	3622	3007	2114718	6920915865	00	0.00	N	5	-469
97	20230717	3629	3792	3806	3572	1352747	4970384900	00	0.00	N	5	-163
98	20230710	3792	4034	4034	3615	2156229	8186997250	00	0.00	N	5	-249
99	20230703	4041	3934	4325	3778	5245527	21593753990	00	0.00	N	2	135
100	20230626	3906	3636	4360	3547	7021070	28389262170	00	0.00	N	2	213
101	20230619	3693	3700	3863	3622	1269403	4739256690	00	0.00	N	5	-57
102	20230612	3750	3877	3927	3607	1728176	6558300080	00	0.00	N	5	-156
103	20230605	3906	4126	4176	3821	1713250	6817410400	00	0.00	N	5	-192
104	20230530	4098	4154	4218	4012	1806342	7408054480	00	0.00	N	5	-35
105	20230522	4133	4545	4701	4055	4915131	21812405020	00	0.00	N	5	-341
106	20230515	4474	4517	4843	4353	12413294	57937111840	00	0.00	N	5	-85
107	20230508	4559	4453	5170	4176	41252843	195310939660	00	0.00	N	2	78
108	20230502	4481	3956	5021	3728	27448191	125367580600	00	0.00	N	2	525
109	20230424	3956	4069	4431	3849	16060066	66726145730	00	0.00	N	5	-113
110	20230417	4069	4936	5085	4012	15325349	71232677710	00	0.00	N	5	-1037
111	20230410	5106	3806	5852	3742	75014716	368704428780	00	0.00	N	2	1385
112	20230403	3721	3721	4133	3657	25065303	98285597560	00	0.00	N	3	0
113	20230327	3721	3547	4126	3334	44669294	168632151620	00	0.00	N	2	259
114	20230320	3462	2677	3643	2670	59760847	200279264820	00	0.00	N	2	764
115	20230313	2698	2958	2958	2507	2107552	5696636355	00	0.00	N	5	-281
116	20230306	2979	3004	3249	2979	3616783	11173101320	00	0.00	N	2	11
117	20230227	2968	3082	3110	2919	1876773	5590912170	00	0.00	N	5	-114
118	20230220	3082	3117	3316	3043	5509866	17525528480	00	0.00	N	5	-7
119	20230213	3089	3501	3501	2972	4205497	13419489005	00	0.00	N	5	-394
120	20230206	3483	3693	4169	3480	26759702	103569102470	00	0.00	N	5	-238
121	20230130	3721	4154	4240	3643	19073716	74214950260	00	0.00	N	5	-448
122	20230125	4169	4573	4623	3963	35378633	151215566790	00	0.00	N	5	-106
123	20230119	4275	2922	4872	2922	85471731	336385180965	00	0.00	N	2	2642
124	20170213	2300	2300	2300	2300	913	2099900		0.00		3	0
125	20170206	2300	1500	2300	1500	2921	6718300		0.00		2	800
126	20170131	1500	1500	1500	1500	0	0		0.00		3	0
127	20170123	1500	1500	1500	1500	0	0		0.00		3	0
128	20170116	1500	1230	1580	1230	1372	2017680		0.00		2	55
129	20170109	1445	2065	2065	1445	1310	2021015		0.00		5	-980
130	20170102	2425	2860	3475	2425	1431	4048550		0.00		5	-935
131	20161226	3360	3310	3800	2550	790	2616665		0.00		5	-530
132	20161219	3890	2660	3890	2390	753	2053615		0.00		2	765
133	20161212	3125	2040	3470	2040	801	2175585		0.00		2	1085
134	20161205	2040	1970	2245	1755	2945	5943180		0.00		2	85
135	20161128	1955	2775	2940	1955	2835	6557790		0.00		5	-1305
136	20161121	3260	2800	3620	2800	659	2030680		0.00		2	460
137	20161114	2800	2200	2800	2200	12	30300		0.00		2	850
138	20161107	1950	2190	2190	1600	1314	2645835		0.00		5	-500
139	20161031	2450	1890	2450	1890	205	415450		0.00		2	800
140	20161024	1650	1315	1650	1315	1	1315		0.00		2	335
141	20161017	1315	1140	1315	1000	2409	2699370		0.00		2	135
142	20161010	1180	1775	1775	1180	2838	4284975		0.00		5	-790
143	20161004	1970	2760	2760	1970	1472	3274105		0.00		5	-1090
144	20160926	3060	1970	3600	1970	782	1836865		0.00		2	875
145	20160919	2185	2160	2850	2160	1322	2978005		0.00		5	-355
146	20160912	2540	2985	2985	2540	840	2329400		0.00		5	-970
147	20160905	3510	2760	3510	2350	466	1099170		0.00		2	1110
148	20160829	2400	1955	2400	1955	1624	3402575		0.00		2	110
149	20160822	2290	1950	2810	1950	1861	4067030		0.00		2	130
150	20160816	2160	2440	2580	1880	826	2044915		0.00		5	-345
151	20160808	2505	2870	2870	2035	1704	4199325		0.00		2	5
152	20160801	2500	3800	4020	2500	2315	6753490		0.00		5	-1950
153	20160725	4450	5660	5990	4200	1045	5110360		0.00		5	-1840
154	20160718	6290	8640	8640	5960	645	4290130		0.00		5	-1240
155	20160711	7530	10900	11500	7110	605	5281290		0.00		5	-5270
156	20160704	12800	9800	12800	9550	208	2131150		0.00		2	4140
157	20160627	8660	8020	8660	8020	0	0		0.00		2	1340
158	20160620	7320	7320	7320	7320	0	0		0.00		3	0
159	20160613	7320	5610	7320	5610	100	561000		0.00		2	2370
160	20160607	4950	4020	4950	4020	0	0		0.00		2	935
161	20160530	4015	3665	4015	3665	0	0		0.00		2	350
162	20160523	3665	3210	3665	3210	0	0		0.00		2	455
163	20160516	3210	2185	3210	2185	0	0		0.00		2	1200
164	20160509	2010	1835	2010	1835	0	0		0.00		2	175
165	20160502	1835	1835	1835	1835	0	0		0.00		3	0
166	20160425	1835	1420	1835	1420	0	0		0.00		2	415
167	20160418	1420	890	1420	890	0	0		0.00		2	530
168	20160411	890	715	890	675	4995	3947058		0.00		2	197
169	20160404	693	1310	1310	693	10	10355		0.00		5	-842
170	20160328	1535	1800	1800	1535	11	19535		0.00		5	-165
171	20160321	1700	1700	1700	1700	0	0		0.00		3	0
172	20160314	1700	1700	1700	1700	0	0		0.00		3	0
173	20160307	1700	1700	1700	1700	0	0		0.00		3	0
174	20160229	1700	1700	1700	1700	0	0		0.00		3	0
175	20160222	1700	1700	1700	1700	0	0		0.00		3	0
176	20160215	1700	1700	1700	1700	0	0		0.00		3	0
177	20160211	1700	1700	1700	1700	0	0		0.00		3	0
178	20160201	1700	1700	1700	1700	0	0		0.00		3	0
179	20160125	1700	1700	1700	1700	0	0		0.00		3	0
180	20160118	1700	1700	1700	1700	0	0		0.00		3	0
181	20160111	1700	1700	1700	1700	0	0		0.00		3	0
182	20160104	1700	1700	1700	1700	560	952000		0.00		3	0
183	20151228	1700	1700	1700	1700	0	0		0.00		3	0
184	20151221	1700	1700	1700	1700	0	0		0.00		3	0
185	20151214	1700	1700	1700	1700	0	0		0.00		3	0
186	20151207	1700	1700	1700	1700	0	0		0.00		3	0
187	20151130	1700	1700	1700	1700	0	0		0.00		3	0
188	20151123	1700	1700	1700	1700	0	0		0.00		3	0
189	20151116	1700	1700	1700	1700	0	0		0.00		3	0
190	20151109	1700	1700	1700	1700	0	0		0.00		3	0
191	20151102	1700	1700	1700	1700	0	0		0.00		3	0
192	20151026	1700	1700	1700	1700	0	0		0.00		3	0
193	20151019	1700	1700	1700	1700	608	1033600		0.00		3	0
194	20151012	1700	1800	1800	1700	117	199900		0.00		3	0
195	20151005	1700	1500	1800	1500	1350	2160000		0.00		2	395
196	20150930	1305	1800	1800	1305	602	1082835		0.00		5	-495
197	20150921	1800	1800	1800	1700	407	732500		0.00		3	0
198	20150914	1800	1900	1900	1615	112	202415		0.00		3	0
199	20150907	1800	1800	1800	1800	0	0		0.00		3	0
200	20150831	1800	1800	1800	1800	0	0		0.00		3	0
201	20150824	1800	1800	1800	1800	0	0		0.00		3	0
202	20150817	1800	1800	1800	1800	0	0		0.00		3	0
203	20150810	1800	1800	1800	1800	0	0		0.00		3	0
204	20150803	1800	1800	1800	1800	0	0		0.00		3	0
205	20150727	1800	1900	1900	1800	198	366300		0.00		3	0
206	20150720	1800	1800	1800	1800	0	0		0.00		3	0
207	20150713	1800	1800	1800	1800	0	0		0.00		3	0
208	20150706	1800	1800	1800	1800	0	0		0.00		3	0
209	20150629	1800	1800	1800	1800	600	1080000		0.00		5	-100
210	20150622	1900	1850	1900	1850	600	1140000		0.00		2	50
211	20150615	1850	1850	1850	1850	600	1110000		0.00		3	0