KissMeData/096610/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	2965	2965	2965	2965	0	0	00	0.00	N	3	0
3	20250203	2965	2965	2965	2965	0	0	00	0.00	N	3	0
4	20250131	2965	2965	2965	2965	0	0	00	0.00	N	3	0
5	20250120	2965	2965	2965	2965	0	0	00	0.00	N	3	0
6	20250113	2965	2965	2965	2965	0	0	00	0.00	N	3	0
7	20250106	2965	2965	2965	2965	0	0	00	0.00	N	3	0
8	20241230	2965	2965	2965	2965	0	0	00	0.00	N	3	0
9	20241223	2965	2965	2965	2965	0	0	00	0.00	N	3	0
10	20241216	2965	2965	2965	2965	0	0	00	0.00	N	3	0
11	20241209	2965	2965	2965	2965	0	0	00	0.00	N	3	0
12	20241202	2965	2965	2965	2965	0	0	00	0.00	N	3	0
13	20241125	2965	2965	2965	2965	0	0	00	0.00	N	3	0
14	20241118	2965	2965	2965	2965	0	0	00	0.00	N	3	0
15	20241111	2965	2965	2965	2965	0	0	00	0.00	N	3	0
16	20241104	2965	2965	2965	2965	0	0	00	0.00	N	3	0
17	20241028	2965	2965	2965	2965	0	0	00	0.00	N	3	0
18	20241021	2965	2965	2965	2965	0	0	00	0.00	N	3	0
19	20241014	2965	2965	2965	2965	0	0	00	0.00	N	3	0
20	20241007	2965	2965	2965	2965	0	0	00	0.00	N	3	0
21	20240930	2965	2965	2965	2965	0	0	00	0.00	N	3	0
22	20240923	2965	2965	2965	2965	0	0	00	0.00	N	3	0
23	20240919	2965	2965	2965	2965	0	0	00	0.00	N	3	0
24	20240909	2965	2965	2965	2965	0	0	00	0.00	N	3	0
25	20240902	2965	2965	2965	2965	0	0	00	0.00	N	3	0
26	20240826	2965	2965	2965	2965	0	0	00	0.00	N	3	0
27	20240819	2965	2965	2965	2965	0	0	00	0.00	N	3	0
28	20240812	2965	2965	2965	2965	0	0	00	0.00	N	3	0
29	20240805	2965	2965	2965	2965	0	0	00	0.00	N	3	0
30	20240729	2965	2965	2965	2965	0	0	00	0.00	N	3	0
31	20240722	2965	2965	2965	2965	0	0	00	0.00	N	3	0
32	20240715	2965	2965	2965	2965	0	0	00	0.00	N	3	0
33	20240708	2965	2965	2965	2965	0	0	00	0.00	N	3	0
34	20240701	2965	2965	2965	2965	0	0	00	0.00	N	3	0
35	20240624	2965	2965	2965	2965	0	0	00	0.00	N	3	0
36	20240617	2965	2965	2965	2965	0	0	00	0.00	N	3	0
37	20240610	2965	2965	2965	2965	0	0	00	0.00	N	3	0
38	20240603	2965	2965	2965	2965	0	0	00	0.00	N	3	0
39	20240527	2965	2965	2965	2965	0	0	00	0.00	N	3	0
40	20240520	2965	2965	2965	2965	0	0	00	0.00	N	3	0
41	20240513	2965	2965	2965	2965	0	0	00	0.00	N	3	0
42	20240507	2965	2965	2965	2965	0	0	00	0.00	N	3	0
43	20240429	2965	2965	2965	2965	0	0	00	0.00	N	3	0
44	20240422	2965	2965	2965	2965	0	0	00	0.00	N	3	0
45	20240415	2965	2965	2965	2965	0	0	00	0.00	N	3	0
46	20240408	2965	2965	2965	2965	0	0	00	0.00	N	3	0
47	20240401	2965	2965	2965	2965	0	0	00	0.00	N	3	0
48	20240325	2965	2965	2965	2965	0	0	00	0.00	N	3	0
49	20240318	2965	2965	2965	2965	0	0	00	0.00	N	3	0
50	20240311	2965	2965	2965	2965	0	0	00	0.00	N	3	0
51	20240304	2965	2965	2965	2965	0	0	00	0.00	N	3	0
52	20240226	2965	2965	2965	2965	0	0	00	0.00	N	3	0
53	20240219	2965	2965	2965	2965	0	0	00	0.00	N	3	0
54	20240213	2965	2965	2965	2965	0	0	00	0.00	N	3	0
55	20240205	2965	2965	2965	2965	0	0	00	0.00	N	3	0
56	20240129	2965	2965	2965	2965	0	0	00	0.00	N	3	0
57	20240122	2965	2965	2965	2965	0	0	00	0.00	N	3	0
58	20240115	2965	3760	3790	2940	1829905	6044190935	00	0.00	N	5	-860
59	20240108	3825	3500	4470	3480	6267461	25447156095	00	0.00	N	2	355
60	20240102	3470	3565	3735	3440	529639	1901942850	00	0.00	N	5	-95
61	20231226	3565	3600	3670	3355	581158	2047463870	00	0.00	N	5	-20
62	20231218	3585	3825	3880	3560	1020350	3793573580	00	0.00	N	5	-255
63	20231211	3840	3635	4260	3540	3775162	15096959455	00	0.00	N	2	270
64	20231204	3570	4270	4300	3250	2527707	9445742455	00	0.00	N	5	-780
65	20231127	4350	4550	4555	3770	4994295	20718277855	00	0.00	N	5	-105
66	20231120	4455	5140	6000	4455	5471434	28440784045	00	0.00	N	5	-565
67	20231113	5020	8530	9130	4690	9563045	59983983295	00	0.00	N	5	-3560
68	20231106	8580	6920	8580	6390	2388581	18426458320	00	0.00	N	2	1980
69	20231030	6600	5560	6760	4910	2678337	15329519500	00	0.00	N	2	1060
70	20231023	5540	8220	8370	5330	2255897	14647498520	00	0.00	N	5	-2860
71	20231016	8400	10000	10000	8240	724852	6615161290	00	0.00	N	5	-1720
72	20231010	10120	9960	10200	8500	1095387	10470249760	00	0.00	N	2	170
73	20231004	9950	9300	10280	8690	695716	6706808060	00	0.00	N	2	680
74	20230925	9270	9320	9430	8560	443495	3973641490	00	0.00	N	5	-40
75	20230918	9310	10650	10900	9080	1233266	12301509410	00	0.00	N	5	-1310
76	20230911	10620	10900	11700	10500	1143167	12384343190	00	0.00	N	5	-430
77	20230904	11050	14100	14300	10980	3076358	38192089240	00	0.00	N	5	-3880
78	20230828	14930	10900	17300	10500	13733397	212832146090	00	0.00	N	2	4030
79	20230821	10900	10930	11940	10500	1112314	12460336310	00	0.00	N	5	-380
80	20230814	11280	10620	12250	9500	1382424	14906165090	00	0.00	N	2	440
81	20230807	10840	11390	13190	9850	3443348	39962837460	00	0.00	N	5	-620
82	20230731	11460	13290	14700	11100	3873408	48273896890	00	0.00	N	5	-1410
83	20230724	12870	18300	18930	12150	3068631	46654798310	00	0.00	N	5	-4870
84	20230717	17740	17720	20950	16700	4532218	84771942920	00	0.00	N	2	20
85	20230710	17720	17850	21500	13530	5725380	98785475460	00	0.00	N	2	330
86	20230703	17390	19480	20400	16900	1016355	19226513510	00	0.00	N	5	-1830
87	20230626	19220	20650	20650	17380	1243235	23371892160	00	0.00	N	5	-1430
88	20230619	20650	22700	22850	19010	2138994	43952983960	00	0.00	N	5	-1750
89	20230612	22400	23500	25500	20850	2018625	45444942950	00	0.00	N	2	1150
90	20230605	21250	21800	23950	21050	1655661	37035634500	00	0.00	N	5	-1600
91	20230530	22850	23550	24700	19890	4316435	98235632180	00	0.00	N	5	-750
92	20230522	23600	19900	27650	19270	3376042	78419350860	00	0.00	N	2	2800
93	20230515	20800	22100	26800	18320	5081704	113168914060	00	0.00	N	5	-1950
94	20230508	22750	20450	26250	19150	4342769	104184497110	00	0.00	N	2	2550
95	20230502	20200	19210	20950	18260	931698	17928311130	00	0.00	N	2	1200
96	20230424	19000	24200	27450	17340	4352857	94822962360	00	0.00	N	5	-7000
97	20230417	26000	15670	29450	15180	10396296	239378942210	00	0.00	N	2	10920
98	20230410	15080	10850	17530	10330	10783723	152465958390	00	0.00	N	2	4840
99	20230403	10240	8860	11860	7910	16560558	159176884650	00	0.00	N	2	3060
100	20230327	7180	4240	7180	4175	8622860	53080301625	00	0.00	N	2	3005
101	20230320	4175	4030	4340	3850	1740571	7118189390	00	0.00	N	2	300
102	20230313	3875	3785	4150	3545	1815799	7037958420	00	0.00	N	2	55
103	20230306	3820	3845	4095	3720	2105087	8277401540	00	0.00	N	5	-25
104	20230227	3845	3505	3875	3505	1678938	6239905440	00	0.00	N	2	225
105	20230220	3620	3460	3945	3400	1972902	7349975730	00	0.00	N	2	160
106	20230213	3460	3615	4140	3320	6167116	23370524735	00	0.00	N	5	-120
107	20230206	3580	3025	3965	2970	6286796	22779680455	00	0.00	N	2	555
108	20230130	3025	3320	3500	3000	1126093	3674144410	00	0.00	N	5	-295
109	20230125	3320	3020	3515	2975	2243193	7275867555	00	0.00	N	2	300
110	20230116	3020	3315	3695	2800	3146950	9887126550	00	0.00	N	5	-290
111	20230109	3310	2650	3375	2640	3256259	10047807225	00	0.00	N	2	730
112	20230102	2580	2310	2825	2165	1402720	3578343995	00	0.00	N	2	270
113	20221226	2310	2340	2530	2240	233107	556139980	00	0.00	N	5	-45
114	20221219	2355	2640	2650	2350	296517	743702835	00	0.00	N	5	-285
115	20221212	2640	2685	2870	2615	573199	1563388440	00	0.00	N	5	-35
116	20221205	2675	2605	2845	2545	751175	2037056410	00	0.00	N	2	65
117	20221128	2610	2630	2990	2495	1418003	3851834605	00	0.00	N	5	-20
118	20221121	2630	2365	2725	2130	1103606	2751757540	00	0.00	N	2	275
119	20221114	2355	2265	2445	2210	878339	2066925000	00	0.00	N	2	135
120	20221107	2220	2050	2230	2045	435015	931061625	00	0.00	N	2	180
121	20221031	2040	2460	2490	2020	1478859	3271477940	00	0.00	N	5	-405
122	20221024	2445	2685	2740	2400	548250	1389630915	00	0.00	N	5	-240
123	20221017	2685	2755	2930	2670	454737	1286657915	00	0.00	N	5	-80
124	20221011	2765	2850	2900	2620	229034	626472715	00	0.00	N	5	-90
125	20221004	2855	2730	2925	2730	232703	662249075	00	0.00	N	2	140
126	20220926	2715	2820	2980	2600	658438	1825468620	00	0.00	N	5	-105
127	20220919	2820	3130	3160	2820	457645	1368532070	00	0.00	N	5	-230
128	20220913	3050	3330	3395	3025	1163221	3698815520	00	0.00	N	5	-230
129	20220905	3280	3700	4295	3265	5387348	21060949859	00	0.00	N	5	-395
130	20220829	3675	3990	4030	3620	1234389	4725874520	00	0.00	N	5	-545
131	20220822	4220	4560	4560	4055	1298863	5518846560	00	0.00	N	5	-405
132	20220816	4625	4425	4880	4335	6086275	28034035775	00	0.00	N	2	205
133	20220808	4420	4070	5200	3855	16181609	75735125920	00	0.00	N	2	310
134	20220801	4110	3535	4530	3410	11772112	50659573910	00	0.00	N	2	570
135	20220725	3540	3700	3700	3265	213331	746848660	00	0.00	N	5	-15
136	20220718	3555	3680	3815	3510	329472	1204827710	00	0.00	N	5	-155
137	20220711	3710	3120	3915	3105	2203511	8077368160	00	0.00	N	2	630
138	20220704	3080	2850	3245	2735	660689	2018764565	00	0.00	N	2	220
139	20220627	2860	2975	3120	2805	351750	1049827455	00	0.00	N	5	-50
140	20220620	2910	3355	3380	2760	619645	1864897660	00	0.00	N	5	-425
141	20220613	3335	3800	3805	3185	819160	2835883240	00	0.00	N	5	-515
142	20220607	3850	4025	4055	3805	535334	2096348170	00	0.00	N	5	-175
143	20220530	4025	4050	4120	3950	735235	2960987745	00	0.00	N	5	-5
144	20220523	4030	3770	4700	3675	5803363	25099663545	00	0.00	N	2	260
145	20220516	3770	3820	3925	3705	290397	1102582775	00	0.00	N	5	-50
146	20220509	3820	3975	4090	3620	862729	3348726715	00	0.00	N	5	-170
147	20220502	3990	4125	4185	3970	369261	1496361945	00	0.00	N	5	-140
148	20220425	4130	4290	4295	3990	643770	2653521500	00	0.00	N	5	-245
149	20220418	4375	4600	4630	4335	452614	2025234830	00	0.00	N	5	-160
150	20220411	4535	4490	4655	4340	623464	2806413045	00	0.00	N	2	50
151	20220404	4485	4665	4765	4270	852225	3836244010	00	0.00	N	5	-180
152	20220328	4665	4685	4865	4575	1180991	5571037345	00	0.00	N	2	10
153	20220321	4655	4735	4810	4500	1830830	8537158625	00	0.00	N	5	-80
154	20220314	4735	4400	5110	4095	4594611	21901096475	00	0.00	N	2	330
155	20220307	4405	4610	4620	4280	526616	2320331245	00	0.00	N	5	-225
156	20220228	4630	4550	4740	4305	954152	4318681225	00	0.00	N	2	245
157	20220221	4385	5090	5090	4285	1313905	6077277105	00	0.00	N	5	-675
158	20220214	5060	5330	5450	4880	1317511	6732648865	00	0.00	N	5	-420
159	20220207	5480	6000	6190	5440	2093572	12212269400	00	0.00	N	5	-480
160	20220203	5960	6600	6700	5830	1397013	8707724590	00	0.00	N	5	-500
161	20220124	6460	7090	7090	5980	3692561	24000068610	00	0.00	N	5	-710
162	20220117	7170	8310	8600	6990	5058640	38775359020	00	0.00	N	5	-1210
163	20220110	8380	9250	11500	8060	12713143	118741865910	00	0.00	N	5	-920
164	20220103	9300	6010	10950	5400	33697879	283237152110	00	0.00	N	2	3310
165	20211227	5990	4870	6720	4870	14515282	87098500715	00	0.00	N	2	1140
166	20211220	4850	4870	4920	4495	532576	2532554180	00	0.00	N	5	-30
167	20211213	4880	4815	4960	4690	537098	2593751830	00	0.00	N	2	40
168	20211206	4840	4680	4910	4595	855419	4085500885	00	0.00	N	2	250
169	20211129	4590	4735	4850	4310	894845	4068380020	00	0.00	N	2	85
170	20211122	4505	4890	5070	4450	997991	4730071270	00	0.00	N	5	-370
171	20211115	4875	5100	5230	4635	1725911	8501263760	00	0.00	N	5	-165
172	20211108	5040	4635	5880	4545	7362215	38646931055	00	0.00	N	2	395
173	20211101	4645	4605	6200	4320	10773841	58339022180	00	0.00	N	3	0
174	20211025	4645	4480	4725	4400	548074	2508696840	00	0.00	N	2	110
175	20211018	4535	4705	5380	4400	3310074	16461956495	00	0.00	N	5	-105
176	20211012	4640	4430	4960	4325	1132494	5248061920	00	0.00	N	2	155
177	20211005	4485	4025	4850	3900	2736581	12476460710	00	0.00	N	2	425
178	20210927	4060	4270	4320	3795	287790	1183186880	00	0.00	N	5	-260
179	20210923	4320	4490	4490	4300	172125	747096460	00	0.00	N	5	-170
180	20210913	4490	4555	4620	4410	200448	895323090	00	0.00	N	5	-55
181	20210906	4545	4665	4880	4420	565874	2622834710	00	0.00	N	5	-115
182	20210830	4660	4795	4895	4575	398360	1861263815	00	0.00	N	5	-135
183	20210823	4795	4510	4940	4400	808635	3785108410	00	0.00	N	2	285
184	20210817	4510	5000	5020	4425	943471	4421961315	00	0.00	N	5	-590
185	20210809	5100	5050	5770	4730	6314589	33736576525	00	0.00	N	2	40
186	20210802	5060	4535	5890	4435	9046723	49108179695	00	0.00	N	2	525
187	20210726	4535	4860	4885	4505	261649	1230558435	00	0.00	N	5	-325
188	20210719	4860	4985	5010	4720	204946	988407005	00	0.00	N	5	-125
189	20210712	4985	4675	5100	4655	390038	1928197805	00	0.00	N	2	290