KissMeData/103230/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	2990	2910	3100	2850	45168	132508040	00	0.00	N	2	70
3	20250217	2920	3175	3225	2850	73106	220944650	00	0.00	N	5	-260
4	20250210	3180	2870	3195	2740	91346	272329750	00	0.00	N	2	310
5	20250203	2870	3135	3145	2840	94675	282481265	00	0.00	N	5	-245
6	20250131	3115	3155	3190	3115	17701	55595920	00	0.00	N	5	-40
7	20250120	3155	3540	3640	3135	277541	952311915	00	0.00	N	5	-340
8	20250113	3495	3430	3600	3255	115023	399411700	00	0.00	N	2	30
9	20250106	3465	3285	3500	3160	95808	326081990	00	0.00	N	2	185
10	20241230	3280	3015	3490	2900	55233	182874110	00	0.00	N	2	280
11	20241223	3000	3135	3330	2990	47425	150487675	00	0.00	N	5	-135
12	20241216	3135	2965	3205	2920	53758	163709700	00	0.00	N	2	170
13	20241209	2965	2550	3020	2500	96608	268688210	00	0.00	N	2	285
14	20241202	2680	2900	3010	2550	176385	491963870	00	0.00	N	5	-335
15	20241125	3015	3015	3255	2850	70618	217278930	00	0.00	N	3	0
16	20241118	3015	3280	3350	2950	69747	213538215	00	0.00	N	5	-285
17	20241111	3300	3710	3810	2860	258770	841217435	00	0.00	N	5	-430
18	20241104	3730	3425	3880	3350	80519	292114210	00	0.00	N	2	305
19	20241028	3425	3510	3560	3320	68777	234458090	00	0.00	N	5	-85
20	20241021	3510	3605	3685	3460	59290	211229435	00	0.00	N	5	-95
21	20241014	3605	3750	3800	3510	61039	222127890	00	0.00	N	5	-160
22	20241007	3765	3755	3845	3630	46336	173291350	00	0.00	N	5	-25
23	20240930	3790	3680	3880	3590	57764	215212150	00	0.00	N	2	75
24	20240923	3715	3610	3830	3530	82408	301346565	00	0.00	N	2	75
25	20240919	3640	3635	3670	3495	28004	100104435	00	0.00	N	2	10
26	20240909	3630	3430	3700	3250	131202	452177835	00	0.00	N	2	170
27	20240902	3460	3840	3915	3400	152532	563030915	00	0.00	N	5	-380
28	20240826	3840	3770	3900	3550	93397	343653985	00	0.00	N	2	70
29	20240819	3770	4015	4065	3770	147046	575404405	00	0.00	N	5	-240
30	20240812	4010	4370	4485	3835	182208	751665875	00	0.00	N	5	-235
31	20240805	4245	4060	4255	3665	172887	687198545	00	0.00	N	5	-30
32	20240729	4275	4430	4585	4195	130913	573814035	00	0.00	N	5	-155
33	20240722	4430	4355	4460	4100	207473	890475350	00	0.00	N	2	140
34	20240715	4290	4120	4845	4090	526603	2381830575	00	0.00	N	2	170
35	20240708	4120	4195	4305	4025	111824	462741230	00	0.00	N	5	-35
36	20240701	4155	4530	4540	4000	226217	964161365	00	0.00	N	5	-385
37	20240624	4540	4175	4565	3970	179447	788820030	00	0.00	N	2	365
38	20240617	4175	4255	4445	4170	147726	631893680	00	0.00	N	5	-120
39	20240610	4295	4425	4520	4205	145647	633381785	00	0.00	N	5	-130
40	20240603	4425	4425	4685	4350	200153	901230585	00	0.00	N	3	0
41	20240527	4425	4580	4640	4250	161175	709511745	00	0.00	N	5	-150
42	20240520	4575	4520	4700	4300	246384	1109160430	00	0.00	N	2	55
43	20240513	4520	4655	5120	4460	426484	2043923870	00	0.00	N	5	-190
44	20240507	4710	4325	4740	4265	202936	922949470	00	0.00	N	2	385
45	20240429	4325	4435	4680	4205	183284	802542775	00	0.00	N	5	-170
46	20240422	4495	4105	4710	4105	528355	2338292220	00	0.00	N	2	350
47	20240415	4145	3970	4200	3805	301151	1202121025	00	0.00	N	2	175
48	20240408	3970	3870	4000	3790	151201	588049740	00	0.00	N	2	95
49	20240401	3875	3945	3975	3735	224920	869709580	00	0.00	N	5	-70
50	20240325	3945	4060	4085	3825	211642	836804605	00	0.00	N	5	-140
51	20240318	4085	4100	4345	3945	324001	1341757090	00	0.00	N	5	-15
52	20240311	4100	3670	4150	3510	391635	1536703015	00	0.00	N	2	430
53	20240304	3670	3910	3950	3655	174171	662041330	00	0.00	N	5	-250
54	20240226	3920	3805	3965	3655	132186	508395935	00	0.00	N	2	105
55	20240219	3815	3740	3975	3715	156866	609260400	00	0.00	N	2	75
56	20240213	3740	3650	3870	3500	180323	674638830	00	0.00	N	2	90
57	20240205	3650	3590	3700	3310	97206	342284625	00	0.00	N	2	60
58	20240129	3590	3720	3720	3415	212057	750949000	00	0.00	N	5	-75
59	20240122	3665	3625	3890	3300	379839	1384378390	00	0.00	N	2	40
60	20240115	3625	3830	3830	3450	278643	1012329520	00	0.00	N	5	-205
61	20240108	3830	3980	4020	3820	93907	370396000	00	0.00	N	5	-150
62	20240102	3980	4030	4030	3850	132421	520811825	00	0.00	N	5	-50
63	20231226	4030	3995	4045	3875	97106	383666845	00	0.00	N	2	35
64	20231218	3995	4075	4135	3970	110112	444519405	00	0.00	N	5	-80
65	20231211	4075	4040	4125	3990	125265	506112855	00	0.00	N	2	35
66	20231204	4040	4030	4195	3900	220345	895600510	00	0.00	N	2	10
67	20231127	4030	4210	4270	3910	239526	968273435	00	0.00	N	5	-180
68	20231120	4210	3895	4475	3895	274983	1125470935	00	0.00	N	2	315
69	20231113	3895	4175	4220	3880	298137	1209645235	00	0.00	N	5	-315
70	20231106	4210	4825	4850	4050	207519	942323455	00	0.00	N	5	-615
71	20231030	4825	4195	4850	4140	282728	1285660260	00	0.00	N	2	630
72	20231023	4195	4045	4320	3840	150231	619564925	00	0.00	N	2	105
73	20231016	4090	4200	4505	3920	132368	555271040	00	0.00	N	5	-110
74	20231010	4200	4270	4465	4150	141313	606033540	00	0.00	N	2	95
75	20231004	4105	4410	4455	3950	171596	711048040	00	0.00	N	5	-305
76	20230925	4410	4370	4485	4055	145266	613349820	00	0.00	N	2	40
77	20230918	4370	4945	4945	4320	182000	839655400	00	0.00	N	5	-530
78	20230911	4900	4815	5100	4700	166771	812964805	00	0.00	N	2	155
79	20230904	4745	4930	5030	4600	216523	1041948250	00	0.00	N	5	-185
80	20230828	4930	4880	5490	4880	372968	1947480920	00	0.00	N	2	50
81	20230821	4880	4865	5070	4700	165011	801367550	00	0.00	N	2	15
82	20230814	4865	5260	5600	4835	374027	1930911515	00	0.00	N	5	-395
83	20230807	5260	5500	5600	5130	339229	1800667550	00	0.00	N	5	-240
84	20230731	5500	5330	5800	5040	460153	2527878050	00	0.00	N	2	190
85	20230724	5310	5410	5830	4800	703304	3713613150	00	0.00	N	5	-100
86	20230717	5410	6090	6240	5310	875686	5055194960	00	0.00	N	5	-680
87	20230710	6090	6270	6570	5800	2213227	13904390100	00	0.00	N	5	-10
88	20230703	6100	4810	8780	4810	14886942	104803972185	00	0.00	N	2	1290
89	20230626	4810	4470	5030	4455	362446	1734073025	00	0.00	N	2	340
90	20230619	4470	4660	4900	4470	237441	1108785425	00	0.00	N	5	-190
91	20230612	4660	4770	4950	4405	321515	1510832340	00	0.00	N	5	-110
92	20230605	4770	4750	5050	4550	397742	1921057460	00	0.00	N	2	5
93	20230530	4765	4170	4780	4170	576302	2596771280	00	0.00	N	2	615
94	20230522	4150	4295	4400	4070	349352	1493385985	00	0.00	N	5	-145
95	20230515	4295	3830	4370	3790	721522	3014336690	00	0.00	N	2	465
96	20230508	3830	3905	4055	3785	261481	1023289785	00	0.00	N	5	-75
97	20230502	3905	3750	4060	3750	235145	914366125	00	0.00	N	2	155
98	20230424	3750	3640	3845	3600	301814	1128168925	00	0.00	N	2	90
99	20230417	3660	4030	4050	3615	354666	1351907750	00	0.00	N	5	-350
100	20230410	4010	4130	4195	3645	601351	2381614485	00	0.00	N	5	-120
101	20230403	4130	3765	4380	3730	1276225	5217556055	00	0.00	N	2	380
102	20230327	3750	4300	4690	3425	2439940	9015323995	00	0.00	N	5	-550
103	20230320	4300	4300	4300	4300	0	0	00	0.00	N	3	0
104	20230313	4300	4300	4300	4300	0	0	00	0.00	N	3	0
105	20230306	4300	4300	4300	4300	0	0	00	0.00	N	3	0
106	20230227	4300	4300	4300	4300	0	0	00	0.00	N	3	0
107	20230220	4300	4300	4300	4300	0	0	00	0.00	N	3	0
108	20230213	4300	4300	4300	4300	0	0	00	0.00	N	3	0
109	20230206	4300	4300	4300	4300	0	0	00	0.00	N	3	0
110	20230130	4300	4300	4300	4300	0	0	00	0.00	N	3	0
111	20230125	4300	4300	4300	4300	0	0	00	0.00	N	3	0
112	20230116	4300	4300	4300	4300	0	0	00	0.00	N	3	0
113	20230109	4300	4300	4300	4300	0	0	00	0.00	N	3	0
114	20230102	4300	4300	4300	4300	0	0	00	0.00	N	3	0
115	20221226	4300	4300	4300	4300	0	0	00	0.00	N	3	0
116	20221219	4300	4300	4300	4300	0	0	00	0.00	N	3	0
117	20221212	4300	4300	4300	4300	0	0	00	0.00	N	3	0
118	20221205	4300	4300	4300	4300	0	0	00	0.00	N	3	0
119	20221128	4300	4300	4300	4300	0	0	00	0.00	N	3	0
120	20221121	4300	4300	4300	4300	0	0	00	0.00	N	3	0
121	20221114	4300	4300	4300	4300	0	0	00	0.00	N	3	0
122	20221107	4300	4300	4300	4300	0	0	00	0.00	N	3	0
123	20221031	4300	4300	4300	4300	0	0	00	0.00	N	3	0
124	20221024	4300	4300	4300	4300	0	0	00	0.00	N	3	0
125	20221017	4300	4300	4300	4300	0	0	00	0.00	N	3	0
126	20221011	4300	4300	4300	4300	0	0	00	0.00	N	3	0
127	20221004	4300	4300	4300	4300	0	0	00	0.00	N	3	0
128	20220926	4300	4300	4300	4300	0	0	00	0.00	N	3	0
129	20220919	4300	4300	4300	4300	0	0	00	0.00	N	3	0
130	20220913	4300	4300	4300	4300	0	0	00	0.00	N	3	0
131	20220905	4300	4300	4300	4300	0	0	00	0.00	N	3	0
132	20220829	4300	4300	4300	4300	0	0	00	0.00	N	3	0
133	20220822	4300	4300	4300	4300	0	0	00	0.00	N	3	0
134	20220816	4300	4300	4300	4300	0	0	00	0.00	N	3	0
135	20220808	4300	4300	4300	4300	0	0	00	0.00	N	3	0
136	20220801	4300	4300	4300	4300	0	0	00	0.00	N	3	0
137	20220725	4300	4300	4300	4300	0	0	00	0.00	N	3	0
138	20220718	4300	4300	4300	4300	0	0	00	0.00	N	3	0
139	20220711	4300	4300	4300	4300	0	0	00	0.00	N	3	0
140	20220704	4300	4300	4300	4300	0	0	00	0.00	N	3	0
141	20220627	4300	4300	4300	4300	0	0	00	0.00	N	3	0
142	20220620	4300	4300	4300	4300	0	0	00	0.00	N	3	0
143	20220613	4300	4300	4300	4300	0	0	00	0.00	N	3	0
144	20220607	4300	4300	4300	4300	0	0	00	0.00	N	3	0
145	20220530	4300	4300	4300	4300	0	0	00	0.00	N	3	0
146	20220523	4300	4300	4300	4300	0	0	00	0.00	N	3	0
147	20220516	4300	4300	4300	4300	0	0	00	0.00	N	3	0
148	20220509	4300	4300	4300	4300	0	0	00	0.00	N	3	0
149	20220502	4300	4300	4300	4300	0	0	00	0.00	N	3	0
150	20220425	4300	4300	4300	4300	0	0	00	0.00	N	3	0
151	20220418	4300	4300	4300	4300	0	0	00	0.00	N	3	0
152	20220411	4300	4300	4300	4300	0	0	00	0.00	N	3	0
153	20220404	4300	4300	4300	4300	0	0	00	0.00	N	3	0
154	20220328	4300	4300	4300	4300	0	0	00	0.00	N	3	0
155	20220321	4300	4300	4300	4300	0	0	00	0.00	N	3	0
156	20220314	4300	4300	4300	4300	0	0	00	0.00	N	3	0
157	20220307	4300	4300	4300	4300	0	0	00	0.00	N	3	0
158	20220228	4300	4300	4300	4300	0	0	00	0.00	N	3	0
159	20220221	4300	4300	4300	4300	0	0	00	0.00	N	3	0
160	20220214	4300	4300	4300	4300	0	0	00	0.00	N	3	0
161	20220207	4300	4300	4300	4300	0	0	00	0.00	N	3	0
162	20220203	4300	4300	4300	4300	0	0	00	0.00	N	3	0
163	20220124	4300	4300	4300	4300	0	0	00	0.00	N	3	0
164	20220117	4300	4300	4300	4300	0	0	00	0.00	N	3	0
165	20220110	4300	4300	4300	4300	0	0	00	0.00	N	3	0
166	20220103	4300	4300	4300	4300	0	0	00	0.00	N	3	0
167	20211227	4300	4300	4300	4300	0	0	00	0.00	N	3	0
168	20211220	4300	4300	4300	4300	0	0	00	0.00	N	3	0
169	20211213	4300	4300	4300	4300	0	0	00	0.00	N	3	0
170	20211206	4300	4300	4300	4300	0	0	00	0.00	N	3	0
171	20211129	4300	4300	4300	4300	0	0	00	0.00	N	3	0
172	20211122	4300	4300	4300	4300	0	0	00	0.00	N	3	0
173	20211115	4300	4300	4300	4300	0	0	00	0.00	N	3	0
174	20211108	4300	4300	4300	4300	0	0	00	0.00	N	3	0
175	20211101	4300	4300	4300	4300	0	0	00	0.00	N	3	0
176	20211025	4300	4300	4300	4300	0	0	00	0.00	N	3	0
177	20211018	4300	4300	4300	4300	0	0	00	0.00	N	3	0
178	20211012	4300	4300	4300	4300	0	0	00	0.00	N	3	0
179	20211005	4300	4300	4300	4300	0	0	00	0.00	N	3	0
180	20210927	4300	4300	4300	4300	0	0	00	0.00	N	3	0
181	20210923	4300	4300	4300	4300	0	0	00	0.00	N	3	0
182	20210913	4300	4300	4300	4300	0	0	00	0.00	N	3	0
183	20210906	4300	4300	4300	4300	0	0	00	0.00	N	3	0
184	20210830	4300	4300	4300	4300	0	0	00	0.00	N	3	0
185	20210823	4300	4300	4300	4300	0	0	00	0.00	N	3	0
186	20210817	4300	4300	4300	4300	0	0	00	0.00	N	3	0
187	20210809	4300	4300	4300	4300	0	0	00	0.00	N	3	0
188	20210802	4300	4300	4300	4300	0	0	00	0.00	N	3	0
189	20210726	4300	4300	4300	4300	0	0	00	0.00	N	3	0
190	20210719	4300	4300	4300	4300	0	0	00	0.00	N	3	0
191	20210712	4300	4300	4300	4300	0	0	00	0.00	N	3	0