KissMeData/052020/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	7500	7940	8240	7390	1234397	9560644940	00	0.00	N	5	-440
3	20250210	7940	9160	9260	7590	1815987	15193223920	00	0.00	N	5	-1160
4	20250203	9100	9500	9700	8540	1292657	11849250510	00	0.00	N	5	-500
5	20250131	9600	10100	10190	9560	251017	2467489060	00	0.00	N	5	-360
6	20250120	9960	9520	10310	9270	1530891	14936992510	00	0.00	N	2	430
7	20250113	9530	8950	10470	8950	1595734	15614443590	00	0.00	N	2	280
8	20250106	9250	9310	10380	9170	2027199	19753085670	00	0.00	N	5	-50
9	20241230	9300	7470	9670	7430	1594956	13913690120	00	0.00	N	2	1900
10	20241223	7400	7680	7710	6500	1900335	13604334300	00	0.00	N	5	-220
11	20241216	7620	7310	8390	7230	3537026	27602678060	00	0.00	N	2	180
12	20241209	7440	4000	7500	3940	7090201	37898265750	00	0.00	N	2	2515
13	20241202	4925	5340	5440	4800	1028976	5198416690	00	0.00	N	5	-495
14	20241125	5420	6040	6330	5310	1455391	8459244850	00	0.00	N	5	-590
15	20241118	6010	5070	6400	4885	3883055	20487267585	00	0.00	N	2	940
16	20241111	5070	5950	6110	5060	1839127	10189002240	00	0.00	N	5	-990
17	20241104	6060	6240	6510	5900	825184	5067069080	00	0.00	N	5	-180
18	20241028	6240	5450	6520	5350	1007773	6084806410	00	0.00	N	2	760
19	20241021	5480	5698	6720	5400	2955447	18136236430	00	0.00	N	5	-218
20	20241014	5698	5698	6011	5588	850182	4917344470	00	0.00	N	5	-18
21	20241007	5716	5450	6011	5440	881688	5073169350	00	0.00	N	2	230
22	20240930	5486	5403	5542	5247	323199	1749760630	00	0.00	N	2	46
23	20240923	5440	5155	5615	4989	837534	4451261520	00	0.00	N	2	202
24	20240919	5238	4685	5385	4667	645112	3285041830	00	0.00	N	2	580
25	20240909	4658	4695	4879	4603	488412	2287785760	00	0.00	N	5	-101
26	20240902	4759	5560	5569	4695	1034308	5296406750	00	0.00	N	5	-801
27	20240826	5560	4649	6158	4142	3251098	17623353565	00	0.00	N	2	875
28	20240819	4685	5781	5781	4649	1322930	6718975060	00	0.00	N	5	-1087
29	20240812	5772	4823	5882	4796	1175633	6298424800	00	0.00	N	2	893
30	20240805	4879	4759	4980	4087	1110269	5186118825	00	0.00	N	2	28
31	20240729	4851	5127	5422	4382	1802636	8829313765	00	0.00	N	5	-286
32	20240722	5137	4395	5137	4096	1267251	5671215390	00	0.00	N	2	746
33	20240715	4391	4989	4989	4142	1456464	6529198855	00	0.00	N	5	-598
34	20240708	4989	4989	5127	4497	1731116	8213391650	00	0.00	N	5	-9
35	20240701	4998	5155	5882	4952	1146609	6153873870	00	0.00	N	5	-157
36	20240624	5155	5431	5505	4962	1016466	5229778180	00	0.00	N	5	-285
37	20240617	5440	6168	6168	5440	1411653	7882808360	00	0.00	N	5	-728
38	20240610	6168	5956	6315	5790	757602	4524754960	00	0.00	N	2	203
39	20240603	5965	5551	6333	5542	937002	5532693590	00	0.00	N	2	359
40	20240527	5606	5947	5947	5339	965871	5357086910	00	0.00	N	5	-285
41	20240520	5891	5993	6269	5661	832218	4923354780	00	0.00	N	5	-102
42	20240513	5993	5707	6425	5634	1088938	6504065780	00	0.00	N	2	350
43	20240507	5643	5735	6379	5367	1703843	10171085070	00	0.00	N	5	-92
44	20240429	5735	4971	6766	4777	3669125	21795246610	00	0.00	N	2	958
45	20240422	4777	4658	5100	4078	1488230	6757102425	00	0.00	N	2	128
46	20240415	4649	4603	5081	4004	1742657	7591444325	00	0.00	N	3	0
47	20240408	4649	4823	5265	4262	1604221	7546489550	00	0.00	N	5	-119
48	20240401	4768	5146	5422	4552	1641550	8065002320	00	0.00	N	5	-350
49	20240325	5118	5661	6702	5118	3369984	19583658190	00	0.00	N	5	-552
50	20240318	5670	5514	5937	4989	2460781	13462146220	00	0.00	N	2	119
51	20240311	5551	5836	5965	5551	1112022	6369358720	00	0.00	N	5	-248
52	20240304	5799	5790	6195	5560	1601966	9323316910	00	0.00	N	3	0
53	20240226	5799	6241	6398	5744	1070909	6425521300	00	0.00	N	5	-461
54	20240219	6260	7042	7107	6260	1508823	9923578710	00	0.00	N	5	-782
55	20240213	7042	6554	7143	6352	1642053	11068814130	00	0.00	N	2	617
56	20240205	6425	4971	6425	4612	5886994	32811314520	00	0.00	N	2	948
57	20240129	5477	8119	8119	5302	5684588	35424768230	00	0.00	N	5	-2633
58	20240122	8110	8893	9068	7825	1265194	10573132000	00	0.00	N	5	-691
59	20240115	8801	9371	9500	8515	1047352	9357570040	00	0.00	N	5	-589
60	20240108	9390	10025	10301	9003	1504024	14466074840	00	0.00	N	5	-690
61	20240102	10080	10955	11691	10034	2073517	22386234410	00	0.00	N	5	-856
62	20231226	10936	9537	11231	9298	2563110	25896026380	00	0.00	N	2	1546
63	20231218	9390	9334	9813	9021	1302938	12260233720	00	0.00	N	2	46
64	20231211	9344	9390	9509	8994	1038404	9629480820	00	0.00	N	3	0
65	20231204	9344	8193	10025	7908	2783128	25490345480	00	0.00	N	2	1335
66	20231127	8009	8119	8359	7871	874059	7079268180	00	0.00	N	5	-193
67	20231120	8202	8156	8727	7917	798828	6582000140	00	0.00	N	2	55
68	20231113	8147	7097	8488	7097	1728450	13666680540	00	0.00	N	2	681
69	20231106	7466	9463	10062	7410	3945736	34795223740	00	0.00	N	5	-1417
70	20231030	8883	9555	9657	7595	3136103	27254900840	00	0.00	N	5	-626
71	20231023	9509	11498	11526	9086	3523239	35200960990	00	0.00	N	5	-2044
72	20231016	11553	13026	13256	11516	1328934	16273769310	00	0.00	N	5	-1519
73	20231010	13072	11608	13210	11480	1626037	20175531590	00	0.00	N	2	1464
74	20231004	11608	10826	11700	10826	827331	9387879170	00	0.00	N	2	524
75	20230925	11084	11176	12796	10605	2578021	29931514160	00	0.00	N	5	-83
76	20230918	11167	11424	11424	10439	1492650	16240597780	00	0.00	N	5	-432
77	20230911	11599	11185	11949	10476	2781119	31276001420	00	0.00	N	2	506
78	20230904	11093	12023	12069	10292	2590451	28496258820	00	0.00	N	5	-801
79	20230828	11894	12676	12676	11700	1562350	19037143970	00	0.00	N	5	-681
80	20230821	12575	12409	13302	12280	1928648	24554236760	00	0.00	N	2	202
81	20230814	12373	12925	13164	11885	1238924	15541184440	00	0.00	N	5	-552
82	20230807	12925	12704	13265	11811	2274898	28204185460	00	0.00	N	2	608
83	20230731	12317	12483	12870	11986	1418929	17519043790	00	0.00	N	5	-166
84	20230724	12483	12713	12879	11562	2494525	30267613300	00	0.00	N	5	-405
85	20230717	12888	13192	13496	12593	1494543	19354337860	00	0.00	N	5	-166
86	20230710	13054	13210	14066	12759	2158195	28855884780	00	0.00	N	5	-386
87	20230703	13440	14582	14959	13109	1875252	25974634480	00	0.00	N	5	-1206
88	20230626	14646	13910	14803	13532	1385333	19847034390	00	0.00	N	2	718
89	20230619	13928	15042	15079	13790	2024017	28872625480	00	0.00	N	5	-1114
90	20230612	15042	15742	15917	14076	2284449	34136453030	00	0.00	N	5	-783
91	20230605	15825	18366	18366	14729	4711361	75347118290	00	0.00	N	5	-2301
92	20230530	18126	17583	19378	17491	3204812	59039867110	00	0.00	N	2	1132
93	20230522	16994	18826	19240	16810	2598757	45944158910	00	0.00	N	5	-1878
94	20230515	18872	17776	19148	17307	2018998	37104286450	00	0.00	N	2	1003
95	20230508	17869	16653	18089	16543	2295638	39995217230	00	0.00	N	2	1299
96	20230502	16570	16736	17058	15926	1357166	22352552470	00	0.00	N	5	-185
97	20230424	16755	16828	18043	15650	2448823	40884951180	00	0.00	N	5	-202
98	20230417	16957	19010	19424	16294	4821788	85354799570	00	0.00	N	5	-2605
99	20230410	19562	18163	21312	17611	6598921	128065028280	00	0.00	N	2	1252
100	20230403	18310	16524	20207	15236	9184523	164815768080	00	0.00	N	2	1537
101	20230327	16773	14085	16819	12980	6729032	102561408040	00	0.00	N	2	2697
102	20230320	14076	13579	14158	12612	2986309	39906143670	00	0.00	N	2	129
103	20230313	13947	15374	16294	13348	4455317	65982461280	00	0.00	N	5	-1638
104	20230306	15585	16202	16469	15042	3593123	56149062420	00	0.00	N	5	-580
105	20230227	16165	15650	16966	14941	3376066	53422858770	00	0.00	N	2	423
106	20230220	15742	15503	16497	14831	4039889	63512005950	00	0.00	N	2	239
107	20230213	15503	15641	16083	14370	4682268	71055745910	00	0.00	N	5	-423
108	20230206	15926	14996	17583	14637	9708128	158765991220	00	0.00	N	2	1013
109	20230130	14913	12538	15585	11047	12584347	160058127480	00	0.00	N	2	2025
110	20230125	12888	13532	14886	11645	6343621	83389020480	00	0.00	N	5	-829
111	20230116	13717	12474	14913	12059	6160501	84487954450	00	0.00	N	2	1105
112	20230109	12612	12474	13532	11829	4474617	56639510500	00	0.00	N	2	276
113	20230102	12336	13348	13579	10955	4319774	51372234700	00	0.00	N	5	-874
114	20221226	13210	11599	14223	11323	10886417	137386505500	00	0.00	N	2	1933
115	20221219	11277	12704	13302	11001	5389461	65597386550	00	0.00	N	5	-1565
116	20221212	12842	15190	16018	12520	3753996	51558832350	00	0.00	N	5	-2624
117	20221205	15466	17491	18043	15005	5394450	87943378900	00	0.00	N	5	-2301
118	20221128	17767	15466	18320	15098	3502650	60022204500	00	0.00	N	2	2301
119	20221121	15466	15742	17353	14637	3263236	52760918650	00	0.00	N	5	-276
120	20221114	17100	22000	23000	16350	6483813	121626610600	00	0.00	N	5	-4550
121	20221107	21650	23000	24650	19650	5999184	130665252800	00	0.00	N	5	-800
122	20221031	22450	19200	25550	17500	5898449	127831552050	00	0.00	N	2	3300
123	20221024	19150	22150	22750	17700	3448004	68318819550	00	0.00	N	5	-2550
124	20221017	21700	24400	24500	19500	4062472	88940848500	00	0.00	N	5	-3050
125	20221011	24750	23950	27700	23300	3106826	78373343800	00	0.00	N	5	-50
126	20221004	24800	24600	26600	23000	3421598	85715319550	00	0.00	N	2	700
127	20220926	24100	20800	28500	20400	11744977	285945043750	00	0.00	N	2	2550
128	20220919	21550	20300	27300	19800	9373845	221795564500	00	0.00	N	2	2100
129	20220913	19450	12500	19900	12000	9686897	163865556600	00	0.00	N	2	7450
130	20220905	12000	22250	22600	11600	11323547	175456406750	00	0.00	N	5	-10300
131	20220829	22300	19800	22650	19300	2792492	58602046600	00	0.00	N	2	1800
132	20220822	20500	20900	23500	18650	4836694	101315385200	00	0.00	N	5	-1250
133	20220816	21750	20100	27450	20100	7616206	181195959900	00	0.00	N	2	1800
134	20220808	19950	19600	21800	16700	4529971	86588613750	00	0.00	N	2	350
135	20220801	19600	13100	21100	12550	9508913	166706980900	00	0.00	N	2	6800
136	20220725	12800	12550	13400	11150	3417078	41856089700	00	0.00	N	5	-100
137	20220718	12900	10750	14550	9610	12270858	147632394510	00	0.00	N	2	2300
138	20220711	10600	7420	10700	7170	6857167	62762614710	00	0.00	N	2	3440
139	20220704	7160	6000	7240	5700	1882325	12490951410	00	0.00	N	2	1170
140	20220627	5990	5510	6090	5220	810864	4600350300	00	0.00	N	2	510
141	20220620	5480	5570	5790	4745	963351	4946477360	00	0.00	N	5	-30
142	20220613	5510	5580	6160	5160	2403290	13858901250	00	0.00	N	5	-90
143	20220607	5600	6040	6040	4975	2985221	15736720370	00	0.00	N	5	-400
144	20220530	6000	6020	6120	5900	227623	1360889680	00	0.00	N	5	-30
145	20220523	6030	5120	6330	5120	1636846	9755409910	00	0.00	N	2	930
146	20220516	5100	5820	5880	4760	1210813	6066498905	00	0.00	N	5	-760
147	20220509	5860	6140	6150	5530	594325	3484442070	00	0.00	N	5	-340
148	20220502	6200	5430	6250	5250	778145	4551357460	00	0.00	N	2	780
149	20220425	5420	5910	5910	5150	318968	1741129530	00	0.00	N	5	-500
150	20220418	5920	6220	6500	5850	218065	1338895730	00	0.00	N	5	-370
151	20220411	6290	6390	7700	6130	588643	3922022120	00	0.00	N	2	90
152	20220404	6200	6638	6792	5960	678008	4355820380	00	0.00	N	5	-447
153	20220328	6647	6248	7009	6112	565192	3721021130	00	0.00	N	2	363
154	20220321	6284	5685	6320	5549	412357	2447936640	00	0.00	N	2	635
155	20220314	5649	5894	5967	5568	492552	2814509580	00	0.00	N	5	-336
156	20220307	5985	4987	6411	4103	2857330	15012103655	00	0.00	N	2	826
157	20220228	5159	5631	5722	5005	599962	3190308600	00	0.00	N	5	-427
158	20220221	5586	6647	6647	4597	3140980	16526499020	00	0.00	N	5	-1070
159	20220214	6656	7028	7055	6438	365137	2453015100	00	0.00	N	5	-417
160	20220207	7073	7173	7227	6973	214825	1525663640	00	0.00	N	5	-172
161	20220203	7245	7155	7291	7109	105685	760198710	00	0.00	N	2	172
162	20220124	7073	7073	7209	6529	631076	4387344260	00	0.00	N	5	-72
163	20220117	7145	7581	7662	6937	477569	3412240810	00	0.00	N	5	-291
164	20220110	7436	7454	7463	7227	281525	2062320080	00	0.00	N	5	-9
165	20220103	7445	7554	7644	7254	302963	2243596980	00	0.00	N	5	-109
166	20211227	7554	7381	7862	7164	783441	5829051160	00	0.00	N	2	200
167	20211220	7354	7934	7989	7345	421244	3190404500	00	0.00	N	5	-408
168	20211213	7762	7880	8061	7681	377600	2968007640	00	0.00	N	5	-118
169	20211206	7880	7662	8089	7508	326167	2513179010	00	0.00	N	2	218
170	20211129	7662	7245	7681	7145	287191	2147335050	00	0.00	N	2	299
171	20211122	7363	7889	7889	7263	562051	4231007100	00	0.00	N	5	-472
172	20211115	7835	8188	8460	7708	428007	3489189340	00	0.00	N	5	-417
173	20211108	8252	8587	8596	7889	797260	6530531630	00	0.00	N	5	-236
174	20211101	8488	7454	8596	7399	911315	7357549090	00	0.00	N	2	989
175	20211025	7499	7554	7798	7436	336811	2551007030	00	0.00	N	5	-55
176	20211018	7554	7925	7934	7436	569234	4355334920	00	0.00	N	5	-353
177	20211012	7907	8034	8043	7762	341888	2695869200	00	0.00	N	5	-100
178	20211005	8007	8161	8297	7753	563059	4496083530	00	0.00	N	5	-172
179	20210927	8179	8451	8760	8089	675415	5697562540	00	0.00	N	5	-272
180	20210923	8451	8270	8497	8116	225694	1864133810	00	0.00	N	2	181
181	20210913	8270	8796	9431	8161	2415066	21150692240	00	0.00	N	5	-526
182	20210906	8796	8524	8932	8379	1428162	12381523100	00	0.00	N	2	227
183	20210830	8569	8034	8941	7844	1642701	14039426610	00	0.00	N	2	562
184	20210823	8007	7971	8297	7644	805932	6394843350	00	0.00	N	2	54
185	20210817	7953	8279	8606	7771	948657	7685946040	00	0.00	N	5	-326
186	20210809	8279	8569	8669	8161	683034	5758604240	00	0.00	N	5	-345
187	20210802	8624	8370	9340	8197	2111911	18566562800	00	0.00	N	2	227
188	20210726	8397	8896	8968	8288	850158	7265197650	00	0.00	N	5	-553
189	20210719	8950	8859	9249	8624	1495678	13335729790	00	0.00	N	2	245
190	20210712	8705	8515	9159	8379	1272102	11068951020	00	0.00	N	2	145