KissMeData/064520/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	2185	2485	2485	2180	44361	101282433	00	0.00	N	5	-155
3	20250310	2340	2245	2440	2230	25287	58200794	00	0.00	N	2	75
4	20250304	2265	2370	2405	2210	31436	72177977	00	0.00	N	5	-140
5	20250224	2405	2260	2650	2215	274053	675582105	00	0.00	N	2	150
6	20250217	2255	2060	2370	2015	95521	207994110	00	0.00	N	2	195
7	20250210	2060	1995	2155	1938	85078	173146699	00	0.00	N	2	63
8	20250203	1997	1976	2000	1806	60865	114555513	00	0.00	N	2	78
9	20250131	1919	1906	1921	1902	15545	29670219	00	0.00	N	2	13
10	20250120	1906	1862	2250	1862	706129	1470068072	00	0.00	N	2	44
11	20250113	1862	1822	1950	1740	173257	320355032	00	0.00	N	2	24
12	20250106	1838	1844	1858	1781	30507	55606606	00	0.00	N	2	38
13	20241230	1800	1801	1888	1735	40216	72650004	00	0.00	N	5	-20
14	20241223	1820	1886	1886	1755	28017	51288279	00	0.00	N	5	-66
15	20241216	1886	1900	1920	1780	52145	97108559	00	0.00	N	2	2
16	20241209	1884	1699	2045	1610	373289	686570585	00	0.00	N	2	184
17	20241202	1700	1790	1804	1602	143434	249366228	00	0.00	N	5	-130
18	20241125	1830	1925	1925	1790	70048	128985955	00	0.00	N	5	-81
19	20241118	1911	1869	1939	1811	36178	68215006	00	0.00	N	2	23
20	20241111	1888	2105	2105	1795	81936	158577614	00	0.00	N	5	-217
21	20241104	2105	2145	2190	2070	392973	828383340	00	0.00	N	5	-45
22	20241028	2150	1958	2155	1958	108840	224868184	00	0.00	N	2	192
23	20241021	1958	2375	2415	1954	227619	478563719	00	0.00	N	5	-392
24	20241014	2350	2480	2510	2250	78971	189665140	00	0.00	N	5	-60
25	20241007	2410	2505	2550	2410	100979	252478415	00	0.00	N	5	-110
26	20240930	2520	2530	2540	2490	17130	42968240	00	0.00	N	5	-10
27	20240923	2530	2555	2565	2430	103082	257884270	00	0.00	N	5	-25
28	20240919	2555	2480	2700	2480	31799	80523975	00	0.00	N	2	65
29	20240909	2490	2465	2600	2345	124628	305232060	00	0.00	N	5	-120
30	20240902	2610	2790	2790	2570	82905	221398460	00	0.00	N	5	-150
31	20240826	2760	3070	3095	2575	417490	1185844870	00	0.00	N	5	-330
32	20240819	3090	2900	3570	2765	740736	2265859430	00	0.00	N	2	145
33	20240812	2945	2975	3060	2900	42249	125173085	00	0.00	N	5	-55
34	20240805	3000	3100	3100	2805	164217	487579310	00	0.00	N	5	-165
35	20240729	3165	3270	3345	3110	98501	317701065	00	0.00	N	5	-135
36	20240722	3300	3230	3450	3195	133705	440159600	00	0.00	N	2	40
37	20240715	3260	3405	3530	3200	162669	548750395	00	0.00	N	5	-145
38	20240708	3405	3380	3500	3340	102648	349626050	00	0.00	N	2	25
39	20240701	3380	3505	3575	3340	210645	722403625	00	0.00	N	5	-130
40	20240624	3510	3675	3700	3430	211646	752061875	00	0.00	N	5	-165
41	20240617	3675	3640	4080	3565	583151	2235314465	00	0.00	N	2	35
42	20240610	3640	3850	3855	3600	247236	920684955	00	0.00	N	5	-210
43	20240603	3850	3930	4120	3765	467690	1840328205	00	0.00	N	5	-70
44	20240527	3920	4200	4390	3920	1532353	6348996920	00	0.00	N	5	-180
45	20240520	4100	3610	4200	3370	1651593	6475245230	00	0.00	N	2	490
46	20240513	3610	3700	3700	3420	91228	321761305	00	0.00	N	2	110
47	20240507	3500	3515	3555	3380	88890	307505135	00	0.00	N	5	-15
48	20240429	3515	3525	3580	3470	44870	157656885	00	0.00	N	2	25
49	20240422	3490	3600	3650	3325	200481	684482285	00	0.00	N	5	-110
50	20240415	3600	3785	3785	3480	127874	461696230	00	0.00	N	5	-175
51	20240408	3775	3800	3825	3695	119621	450688170	00	0.00	N	5	-10
52	20240401	3785	3715	3830	3655	137435	512531400	00	0.00	N	2	75
53	20240325	3710	3560	3740	3440	186127	667216355	00	0.00	N	2	110
54	20240318	3600	3685	3735	3550	219362	799140655	00	0.00	N	5	-80
55	20240311	3680	3800	4000	3670	362380	1374694560	00	0.00	N	5	-170
56	20240304	3850	4155	4155	3770	225779	876876685	00	0.00	N	5	-305
57	20240226	4155	4195	4335	4020	179727	756383100	00	0.00	N	5	-40
58	20240219	4195	4200	4260	4105	84783	354538945	00	0.00	N	5	-5
59	20240213	4200	4085	4255	4005	92775	385651975	00	0.00	N	2	115
60	20240205	4085	3935	4440	3850	151285	631614880	00	0.00	N	2	185
61	20240129	3900	4130	4140	3830	205969	812304895	00	0.00	N	5	-230
62	20240122	4130	4425	4480	3850	274620	1125473785	00	0.00	N	5	-295
63	20240115	4425	4305	4495	4275	171159	749616285	00	0.00	N	2	125
64	20240108	4300	3770	4480	3680	421392	1705836420	00	0.00	N	2	530
65	20240102	3770	3825	3825	3670	181932	680194575	00	0.00	N	5	-15
66	20231226	3785	3825	3825	3635	110889	411609215	00	0.00	N	2	20
67	20231218	3765	3910	3910	3695	169906	637091270	00	0.00	N	5	-105
68	20231211	3870	3925	4120	3735	327851	1261187310	00	0.00	N	5	-30
69	20231204	3900	3855	3920	3660	414616	1555845290	00	0.00	N	2	45
70	20231127	3855	4185	4185	3665	502180	1950337955	00	0.00	N	5	-320
71	20231120	4175	4175	4255	4065	161052	666158645	00	0.00	N	2	5
72	20231113	4170	4195	4250	4085	146589	608498160	00	0.00	N	5	-25
73	20231106	4195	4205	4260	4025	88493	369468710	00	0.00	N	5	-10
74	20231030	4205	3900	4230	3805	170733	691841215	00	0.00	N	2	285
75	20231023	3920	3835	3935	3690	74661	285557325	00	0.00	N	2	85
76	20231016	3835	3760	3940	3685	65038	246316565	00	0.00	N	2	60
77	20231010	3775	3840	3970	3700	103540	393314755	00	0.00	N	5	-65
78	20231004	3840	3955	4000	3785	47351	181971570	00	0.00	N	5	-130
79	20230925	3970	3935	3995	3755	74889	288822395	00	0.00	N	5	-5
80	20230918	3975	4200	4200	3910	87919	350916810	00	0.00	N	5	-165
81	20230911	4140	4290	4295	3995	113097	463824765	00	0.00	N	5	-150
82	20230904	4290	4215	4470	4100	219518	931439800	00	0.00	N	2	150
83	20230828	4140	3940	4230	3650	404608	1563895255	00	0.00	N	2	210
84	20230821	3930	4040	4055	3885	117063	460205925	00	0.00	N	5	-35
85	20230814	3965	4125	4165	3910	72098	289235285	00	0.00	N	5	-160
86	20230807	4125	4145	4270	3990	113497	460786265	00	0.00	N	5	-20
87	20230731	4145	4130	4375	3990	197481	814199565	00	0.00	N	2	40
88	20230724	4105	4885	4900	3800	496515	2088875110	00	0.00	N	5	-780
89	20230717	4885	4950	5070	4620	309226	1496781935	00	0.00	N	5	-65
90	20230710	4950	5050	5110	4880	293931	1467086035	00	0.00	N	5	-50
91	20230703	5000	5430	5650	4990	477067	2495824850	00	0.00	N	5	-450
92	20230626	5450	5760	5900	5050	506057	2799715110	00	0.00	N	5	-410
93	20230619	5860	6050	6250	5550	633909	3723192610	00	0.00	N	5	-190
94	20230612	6050	6700	6750	6000	724485	4620842500	00	0.00	N	5	-560
95	20230605	6610	6230	6700	6030	498116	3210262170	00	0.00	N	2	380
96	20230530	6230	6540	6580	6080	405164	2574396550	00	0.00	N	5	-320
97	20230522	6550	6450	6770	6150	479646	3109067440	00	0.00	N	2	150
98	20230515	6400	6390	7490	6130	2300718	15659911470	00	0.00	N	2	10
99	20230508	6390	6960	7190	5780	587774	3863657590	00	0.00	N	5	-400
100	20230502	6790	7050	7610	6150	949488	6480244090	00	0.00	N	5	-570
101	20230424	7360	7770	8400	7160	1726729	13639964930	00	0.00	N	5	-540
102	20230417	7900	7990	8560	7270	1701861	13613117480	00	0.00	N	2	20
103	20230410	7880	8550	8950	7880	1742237	14628204950	00	0.00	N	5	-920
104	20230403	8800	7890	9240	7000	2220818	18220704950	00	0.00	N	2	930
105	20230327	7870	7530	7950	6800	889724	6625526240	00	0.00	N	2	350
106	20230320	7520	7550	7770	7100	787076	5849662940	00	0.00	N	2	220
107	20230313	7300	6850	7500	6300	583518	4062515930	00	0.00	N	2	440
108	20230306	6860	6030	6900	5590	610177	3832923460	00	0.00	N	2	800
109	20230227	6060	5630	6080	5510	167817	979881550	00	0.00	N	2	430
110	20230220	5630	5720	5750	5370	86884	483793790	00	0.00	N	2	20
111	20230213	5610	6010	6090	5430	162997	937820940	00	0.00	N	5	-370
112	20230206	5980	6310	6550	5940	156006	959312410	00	0.00	N	5	-420
113	20230130	6400	5930	6440	5790	155417	938422000	00	0.00	N	2	470
114	20230125	5930	5970	6070	5860	49862	295993550	00	0.00	N	5	-40
115	20230116	5970	6010	6100	5860	143994	858488050	00	0.00	N	5	-100
116	20230109	6070	6130	6290	5670	294930	1782739910	00	0.00	N	2	60
117	20230102	6010	5700	6010	5690	200805	1174054930	00	0.00	N	2	330
118	20221226	5680	5690	5710	5470	113992	640773100	00	0.00	N	5	-10
119	20221219	5690	5610	5970	5330	207375	1168174430	00	0.00	N	5	-80
120	20221212	5770	5100	5860	4870	334465	1834244675	00	0.00	N	2	730
121	20221205	5040	5010	5080	4930	79320	397552895	00	0.00	N	2	20
122	20221128	5020	5090	5280	4990	65199	327554180	00	0.00	N	5	-70
123	20221121	5090	5270	5270	4940	108972	551229625	00	0.00	N	5	-110
124	20221114	5200	5270	5440	5000	144422	750171070	00	0.00	N	5	-70
125	20221107	5270	5520	5600	5210	246039	1326532980	00	0.00	N	5	-260
126	20221031	5530	6400	6470	5430	397037	2323927450	00	0.00	N	5	-870
127	20221024	6400	6350	7000	6230	622620	4133153200	00	0.00	N	2	120
128	20221017	6280	6190	6610	5860	450985	2785841560	00	0.00	N	2	20
129	20221011	6260	6100	6600	5600	674462	4070916650	00	0.00	N	2	40
130	20221004	6220	6050	6490	5430	368054	2129221950	00	0.00	N	2	170
131	20220926	6050	7550	7550	5500	856267	5564686810	00	0.00	N	5	-1050
132	20220919	7100	4630	7910	4630	3714397	24129845965	00	0.00	N	2	2395
133	20220913	4705	4615	4980	4375	461164	2174808450	00	0.00	N	2	130
134	20220905	4575	4950	5040	4375	434552	2065361585	00	0.00	N	5	-410
135	20220829	4985	4400	5090	4385	729756	3456919610	00	0.00	N	2	300
136	20220822	4685	4710	5200	4170	2129270	9980430370	00	0.00	N	5	-95
137	20220816	4780	5570	5580	4770	866692	4508584140	00	0.00	N	5	-760
138	20220808	5540	6999	7200	5140	3653112	20360356760	00	0.00	N	5	-1459
139	20220801	6999	6999	6999	6999	0	0	00	0.00	N	3	0
140	20220725	6999	6999	6999	6999	0	0	00	0.00	N	3	0
141	20220718	6999	6999	6999	6999	0	0	00	0.00	N	3	0
142	20220711	6999	6999	6999	6999	0	0	00	0.00	N	3	0
143	20220704	6999	6999	6999	6999	0	0	00	0.00	N	3	0
144	20220627	6999	6999	6999	6999	0	0	00	0.00	N	3	0
145	20220620	6999	6999	6999	6999	0	0	00	0.00	N	3	0
146	20220613	6999	6999	6999	6999	0	0	00	0.00	N	3	0
147	20220607	6999	6999	6999	6999	0	0	00	0.00	N	3	0
148	20220530	6999	6999	6999	6999	0	0	00	0.00	N	3	0
149	20220523	6999	6999	6999	6999	0	0	00	0.00	N	3	0
150	20220516	6999	6999	6999	6999	0	0	00	0.00	N	3	0
151	20220509	6999	6999	6999	6999	0	0	00	0.00	N	3	0
152	20220502	6999	6999	6999	6999	0	0	00	0.00	N	3	0
153	20220425	6999	6999	6999	6999	0	0	00	0.00	N	3	0
154	20220418	6999	6999	6999	6999	0	0	00	0.00	N	3	0
155	20220411	6999	6999	6999	6999	0	0	00	0.00	N	3	0
156	20220404	6999	6999	6999	6999	0	0	00	0.00	N	3	0
157	20220328	6999	6999	6999	6999	0	0	00	0.00	N	3	0
158	20220321	6999	6999	6999	6999	0	0	00	0.00	N	3	0
159	20220314	6999	6999	6999	6999	0	0	00	0.00	N	3	0
160	20220307	6999	6999	6999	6999	0	0	00	0.00	N	3	0
161	20220228	6999	6999	6999	6999	0	0	00	0.00	N	3	0
162	20220221	6999	6999	6999	6999	0	0	00	0.00	N	3	0
163	20220214	6999	6999	6999	6999	0	0	00	0.00	N	3	0
164	20220207	6999	6999	6999	6999	0	0	00	0.00	N	3	0
165	20220203	6999	6999	6999	6999	0	0	00	0.00	N	3	0
166	20220124	6999	6999	6999	6999	0	0	00	0.00	N	3	0
167	20220117	6999	6999	6999	6999	0	0	00	0.00	N	3	0
168	20220110	6999	6999	6999	6999	0	0	00	0.00	N	3	0
169	20220103	6999	6999	6999	6999	0	0	00	0.00	N	3	0
170	20211227	6999	6999	6999	6999	0	0	00	0.00	N	3	0
171	20211220	6999	6999	6999	6999	0	0	00	0.00	N	3	0
172	20211213	6999	6999	6999	6999	0	0	00	0.00	N	3	0
173	20211206	6999	6999	6999	6999	0	0	00	0.00	N	3	0
174	20211129	6999	6999	6999	6999	0	0	00	0.00	N	3	0
175	20211122	6999	6999	6999	6999	0	0	00	0.00	N	3	0
176	20211115	6999	6999	6999	6999	0	0	00	0.00	N	3	0
177	20211108	6999	6999	6999	6999	0	0	00	0.00	N	3	0
178	20211101	6999	6999	6999	6999	0	0	00	0.00	N	3	0
179	20211025	6999	6999	6999	6999	0	0	00	0.00	N	3	0
180	20211018	6999	6999	6999	6999	0	0	00	0.00	N	3	0
181	20211012	6999	6999	6999	6999	0	0	00	0.00	N	3	0
182	20211005	6999	6999	6999	6999	0	0	00	0.00	N	3	0
183	20210927	6999	6999	6999	6999	0	0	00	0.00	N	3	0
184	20210923	6999	6999	6999	6999	0	0	00	0.00	N	3	0
185	20210913	6999	6999	6999	6999	0	0	00	0.00	N	3	0
186	20210906	6999	6999	6999	6999	0	0	00	0.00	N	3	0
187	20210830	6999	6999	6999	6999	0	0	00	0.00	N	3	0
188	20210823	6999	6999	6999	6999	0	0	00	0.00	N	3	0
189	20210817	6999	6999	6999	6999	0	0	00	0.00	N	3	0
190	20210809	6999	6999	6999	6999	0	0	00	0.00	N	3	0
191	20210802	6999	6999	6999	6999	0	0	00	0.00	N	3	0
192	20210726	6999	6999	6999	6999	0	0	00	0.00	N	3	0
193	20210719	6999	6999	6999	6999	0	0	00	0.00	N	3	0
194	20210712	6999	6999	6999	6999	0	0	00	0.00	N	3	0