KissMeData/234070/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	1000	1000	1149	978	1094	1092169	00	0.00	N	3	0
3	20250428	1000	1283	1472	1000	1756	2183216	00	0.00	N	5	-249
4	20250421	1249	995	1312	846	960	888590	00	0.00	N	2	79
5	20250414	1170	1207	1377	1026	6	7192	00	0.00	N	5	-249
6	20250407	1419	1266	1454	1051	20	25183	00	0.00	N	2	153
7	20250331	1266	1134	1303	963	14	15954	00	0.00	N	5	-67
8	20250324	1333	1370	1370	1019	9	10482	00	0.00	N	2	133
9	20250317	1200	1264	1450	1049	206	217609	00	0.00	N	5	-64
10	20250310	1264	1331	1487	1132	3	3916	00	0.00	N	5	-301
11	20250304	1565	1199	1565	1027	11	14115	00	0.00	N	2	366
12	20250224	1199	1060	1379	987	62101	66423468	00	0.00	N	2	41
13	20250217	1158	1200	1200	1070	30012	32113547	00	0.00	N	2	58
14	20250210	1100	1257	1360	970	37863	39881079	00	0.00	N	2	4
15	20250203	1096	1322	1497	1096	26	32593	00	0.00	N	5	-54
16	20250131	1150	1150	1150	1150	1	1150	00	0.00	N	2	150
17	20250120	1000	1200	1260	970	3410	3398960	00	0.00	N	5	-169
18	20250113	1169	911	1203	906	4511	4585331	00	0.00	N	2	121
19	20250106	1048	1199	1290	822	4667	4475781	00	0.00	N	5	-32
20	20241230	1080	1128	1296	967	10	11600	00	0.00	N	5	-69
21	20241223	1149	1434	1434	1001	2028	2125132	00	0.00	N	5	-104
22	20241216	1253	1232	1358	954	70508	75484858	00	0.00	N	2	180
23	20241209	1073	1119	1229	951	34064	34076807	00	0.00	N	2	88
24	20241202	985	928	1146	728	259756	229610187	00	0.00	N	2	169
25	20241125	816	1457	1458	783	169422	159007758	00	0.00	N	5	-458
26	20241118	1274	1171	1577	1084	277	360243	00	0.00	N	5	-103
27	20241111	1377	1730	1730	1200	3	4467	00	0.00	N	5	-136
28	20241104	1513	1550	1780	1513	3	4843	00	0.00	N	2	155
29	20241028	1358	1107	1597	963	1092	1072606	00	0.00	N	2	394
30	20241021	964	1032	1303	964	372	363030	00	0.00	N	5	-249
31	20241014	1213	1245	1245	1000	22	23860	00	0.00	N	5	-32
32	20241007	1245	946	1245	946	18	17746	00	0.00	N	2	133
33	20240930	1112	1148	1308	850	7	7258	00	0.00	N	2	112
34	20240923	1000	1214	1214	851	410	350903	00	0.00	N	5	-82
35	20240919	1082	1083	1083	1000	6	6330	00	0.00	N	5	-192
36	20240909	1274	1139	1274	833	3122	2831205	00	0.00	N	2	282
37	20240902	992	1090	1090	811	2763	2411875	00	0.00	N	2	43
38	20240826	949	1099	1099	893	3217	2992903	00	0.00	N	5	-31
39	20240819	980	1049	1240	896	5418	5442791	00	0.00	N	5	-119
40	20240812	1099	1261	1448	1099	40	44798	00	0.00	N	3	0
41	20240805	1099	1365	1365	935	264	303616	00	0.00	N	5	-92
42	20240729	1191	1439	1442	1071	15	17596	00	0.00	N	5	-68
43	20240722	1259	1299	1299	939	1108	1042897	00	0.00	N	2	59
44	20240715	1200	1425	1425	1157	114	132636	00	0.00	N	5	-43
45	20240708	1243	1299	1299	942	4016	3906393	00	0.00	N	5	-56
46	20240701	1299	1337	1536	1275	6	8246	00	0.00	N	5	-39
47	20240624	1338	1410	1609	1338	1005	1375298	00	0.00	N	2	105
48	20240617	1233	1294	1705	1233	2280	2812708	00	0.00	N	5	-289
49	20240610	1522	1360	1791	1360	8	12418	00	0.00	N	5	-77
50	20240603	1599	1430	1599	1216	8	10504	00	0.00	N	2	353
51	20240527	1246	1300	1489	1060	1679	1854572	00	0.00	N	2	104
52	20240520	1142	1392	1579	1142	1055	1208175	00	0.00	N	5	-71
53	20240513	1213	1681	1681	1033	98	119961	00	0.00	N	5	-764
54	20240507	1977	1591	1977	1591	5	8736	00	0.00	N	2	585
55	20240429	1392	1436	1639	1392	3	4467	00	0.00	N	5	-297
56	20240422	1689	1539	1698	1309	5	8027	00	0.00	N	5	-121
57	20240415	1810	1487	1810	1432	4	6572	00	0.00	N	2	512
58	20240408	1298	1341	1526	1140	559	638621	00	0.00	N	5	-48
59	20240401	1346	1395	1590	1146	197	228153	00	0.00	N	5	-40
60	20240325	1386	1529	1669	1156	553	655412	00	0.00	N	2	46
61	20240318	1340	1156	1359	1146	512	597530	00	0.00	N	5	-20
62	20240311	1360	1118	1400	1117	1115	1262163	00	0.00	N	2	45
63	20240304	1315	1148	1318	1118	208	233001	00	0.00	N	5	-35
64	20240226	1350	1299	1588	1299	3	4338	00	0.00	N	3	0
65	20240219	1350	1350	1350	1146	858	983968	00	0.00	N	5	-50
66	20240213	1400	1000	1400	1000	1438	1438834	00	0.00	N	2	266
67	20240205	1134	1529	1535	1134	1412	1603592	00	0.00	N	5	-206
68	20240129	1340	1399	1399	1190	264	315949	00	0.00	N	5	-59
69	20240122	1399	1274	1496	1080	518	658154	00	0.00	N	5	-99
70	20240115	1498	1355	1547	1275	31	41592	00	0.00	N	2	143
71	20240108	1355	1560	1787	1182	1498	1789289	00	0.00	N	5	-205
72	20240102	1560	1600	1600	1360	45	61969	00	0.00	N	2	161
73	20231226	1399	1273	1493	1190	155	194508	00	0.00	N	5	-98
74	20231218	1497	1410	1620	1048	1373	1643334	00	0.00	N	2	267
75	20231211	1230	1435	1644	1190	457	559599	00	0.00	N	5	-20
76	20231204	1250	1580	1660	1175	6775	8220281	00	0.00	N	5	-127
77	20231127	1377	1444	1657	1230	796	1106075	00	0.00	N	5	-321
78	20231120	1698	1559	1710	1126	361	457669	00	0.00	N	2	339
79	20231113	1359	1287	1699	1275	2837	3655055	00	0.00	N	5	-154
80	20231106	1513	1591	1779	1318	21	29559	00	0.00	N	2	129
81	20231030	1384	1530	1530	1032	831	1004475	00	0.00	N	2	47
82	20231023	1337	1406	1898	1337	65	94924	00	0.00	N	5	-317
83	20231016	1654	1232	1694	1224	362	447964	00	0.00	N	2	205
84	20231010	1449	1398	1565	1111	2349	2848538	00	0.00	N	2	220
85	20231004	1229	1727	1727	1131	113816	151479771	00	0.00	N	5	-320
86	20230925	1549	1796	1840	1410	90019	141352616	00	0.00	N	5	-48
87	20230918	1597	1749	2030	1435	160587	277810118	00	0.00	N	5	-69
88	20230911	1666	1830	1830	1429	4603	6595769	00	0.00	N	2	66
89	20230904	1600	1405	1890	1405	68	99686	00	0.00	N	2	171
90	20230828	1429	1480	1699	1360	2923	4070560	00	0.00	N	5	-71
91	20230821	1500	1800	1800	1500	115	176229	00	0.00	N	5	-100
92	20230814	1600	1572	1600	1430	71	105611	00	0.00	N	5	-249
93	20230807	1849	1429	1880	1392	58	84289	00	0.00	N	2	400
94	20230731	1449	1721	2210	1410	556	805309	00	0.00	N	5	-50
95	20230724	1499	1899	2165	1370	3112	4593383	00	0.00	N	5	-566
96	20230717	2065	2490	2490	1760	430	795005	00	0.00	N	5	-110
97	20230710	2175	1607	2575	1497	546	842564	00	0.00	N	2	777
98	20230703	1398	1648	1887	1398	4365	6125411	00	0.00	N	5	-36
99	20230626	1434	1411	1434	1215	1271	1570360	00	0.00	N	5	-225
100	20230619	1659	1495	1659	1190	142	200875	00	0.00	N	2	80
101	20230612	1579	1229	1582	1110	1122	1318748	00	0.00	N	2	300
102	20230605	1279	1168	1299	1168	102	119578	00	0.00	N	2	110
103	20230530	1169	1180	1180	1169	3	3520	00	0.00	N	5	-55
104	20230522	1224	1249	1440	1070	1165	1282402	00	0.00	N	2	124
105	20230515	1100	1453	1453	1030	1059	1101587	00	0.00	N	5	-164
106	20230508	1264	1190	1264	1015	1107	1138287	00	0.00	N	5	-6
107	20230502	1270	1552	1552	976	12919	14422910	00	0.00	N	5	-80
108	20230424	1350	2530	2530	1291	11223	17295199	00	0.00	N	5	-850
109	20230417	2200	3280	3280	2040	4912	11201815	00	0.00	N	5	-1655
110	20230410	3855	4285	4785	2945	305	1067300	00	0.00	N	2	60
111	20230403	3795	3400	3890	2560	1906	5807055	00	0.00	N	5	-200
112	20230327	3995	3790	4695	3225	19	76805	00	0.00	N	2	650
113	20230320	3345	4550	4700	2810	4044	12894930	00	0.00	N	5	-690
114	20230313	4035	4640	5300	3850	23	95680	00	0.00	N	5	-605
115	20230306	4640	4495	5670	3480	406	1555870	00	0.00	N	2	555
116	20230227	4085	4795	5250	3470	611	2142830	00	0.00	N	5	-100
117	20230220	4185	4395	5780	4185	208	1023080	00	0.00	N	2	360
118	20230213	3825	3655	4495	3500	2	8490	00	0.00	N	5	-470
119	20230206	4295	3860	4420	3300	103	343035	00	0.00	N	2	935
120	20230130	3360	3825	3960	3255	311	1013305	00	0.00	N	5	-1140
121	20230125	4500	3740	4500	3740	3	12310	00	0.00	N	2	1245
122	20230116	3255	3500	4590	3255	40	140435	00	0.00	N	5	-245
123	20230109	3500	3220	3590	3220	33	106630	00	0.00	N	5	-285
124	20230102	3785	3305	4435	2805	364	1221295	00	0.00	N	5	-100
125	20221226	3885	3990	4565	3885	3	12545	00	0.00	N	5	-105
126	20221219	3990	2980	4085	2975	68	217240	00	0.00	N	2	490
127	20221212	3500	4150	4150	2890	250	865250	00	0.00	N	5	-370
128	20221205	3870	4715	4715	3060	2425	8032955	00	0.00	N	5	-230
129	20221128	4100	5200	6100	3615	3136	14219510	00	0.00	N	5	-2010
130	20221121	6110	4720	6170	4050	204	958795	00	0.00	N	2	1960
131	20221114	4150	4100	5610	3150	1892	6347790	00	0.00	N	5	-50
132	20221107	4200	7180	7180	4200	184	974040	00	0.00	N	5	-3030
133	20221031	7230	10000	10000	7230	3	25730	00	0.00	N	5	-2770
134	20221024	10000	10000	10000	10000	0	0	00	0.00	N	3	0
135	20221017	10000	10000	10000	10000	0	0	00	0.00	N	3	0
136	20221011	10000	10000	10000	10000	0	0	00	0.00	N	3	0
137	20221004	10000	10000	10000	10000	0	0	00	0.00	N	3	0
138	20220926	10000	10000	10000	10000	0	0	00	0.00	N	3	0
139	20220919	10000	10000	10000	10000	0	0	00	0.00	N	3	0
140	20220913	10000	10000	10000	10000	0	0	00	0.00	N	3	0
141	20220905	10000	10000	10000	10000	0	0	00	0.00	N	3	0
142	20220829	10000	10000	10000	10000	0	0	00	0.00	N	3	0
143	20220822	10000	10000	10000	10000	0	0	00	0.00	N	3	0
144	20220816	10000	10000	10000	10000	0	0	00	0.00	N	3	0
145	20220808	10000	10000	10000	10000	0	0	00	0.00	N	3	0
146	20220801	10000	10000	10000	10000	0	0	00	0.00	N	3	0
147	20220725	10000	10000	10000	10000	0	0	00	0.00	N	3	0
148	20220718	10000	10000	10000	10000	0	0	00	0.00	N	3	0
149	20220711	10000	10000	10000	10000	0	0	00	0.00	N	3	0
150	20220704	10000	10000	10000	10000	0	0	00	0.00	N	3	0
151	20220627	10000	10000	10000	10000	0	0	00	0.00	N	3	0
152	20220620	10000	10000	10000	10000	0	0	00	0.00	N	3	0
153	20220613	10000	10000	10000	10000	0	0	00	0.00	N	3	0
154	20220607	10000	10000	10000	10000	0	0	00	0.00	N	3	0
155	20220530	10000	10000	10000	10000	0	0	00	0.00	N	3	0
156	20220523	10000	10000	10000	10000	0	0	00	0.00	N	3	0
157	20220516	10000	10000	10000	10000	0	0	00	0.00	N	3	0
158	20220509	10000	10000	10000	10000	0	0	00	0.00	N	3	0
159	20220502	10000	10000	10000	10000	0	0	00	0.00	N	3	0
160	20220425	10000	10000	10000	10000	0	0	00	0.00	N	3	0
161	20220418	10000	10000	10000	10000	0	0	00	0.00	N	3	0
162	20220411	10000	10000	10000	10000	0	0	00	0.00	N	3	0
163	20220404	10000	10000	10000	10000	0	0	00	0.00	N	3	0
164	20220328	10000	10000	10000	10000	0	0	00	0.00	N	3	0
165	20220321	10000	10000	10000	10000	0	0	00	0.00	N	3	0
166	20220314	10000	10000	10000	10000	0	0	00	0.00	N	3	0
167	20220307	10000	10000	10000	10000	0	0	00	0.00	N	3	0
168	20220228	10000	10000	10000	10000	0	0	00	0.00	N	3	0
169	20220221	10000	10000	10000	10000	0	0	00	0.00	N	3	0
170	20220214	10000	10000	10000	10000	0	0	00	0.00	N	3	0
171	20220207	10000	10000	10000	10000	0	0	00	0.00	N	3	0
172	20220203	10000	10000	10000	10000	0	0	00	0.00	N	3	0
173	20220124	10000	10000	10000	10000	0	0	00	0.00	N	3	0
174	20220117	10000	10000	10000	10000	0	0	00	0.00	N	3	0
175	20220110	10000	10000	10000	10000	0	0	00	0.00	N	3	0
176	20220103	10000	10000	10000	10000	0	0	00	0.00	N	3	0
177	20211227	10000	10000	10000	10000	0	0	00	0.00	N	3	0
178	20211220	10000	10000	10000	10000	0	0	00	0.00	N	3	0
179	20211213	10000	10000	10000	10000	0	0	00	0.00	N	3	0
180	20211206	10000	10000	10000	10000	0	0	00	0.00	N	3	0
181	20211129	10000	10000	10000	10000	0	0	00	0.00	N	3	0
182	20211122	10000	10000	10000	10000	0	0	00	0.00	N	3	0
183	20211115	10000	10000	10000	10000	0	0	00	0.00	N	3	0
184	20211108	10000	10000	10000	10000	0	0	00	0.00	N	3	0
185	20211101	10000	10000	10000	10000	0	0	00	0.00	N	3	0
186	20211025	10000	10000	10000	10000	0	0	00	0.00	N	3	0
187	20211018	10000	10000	10000	10000	0	0	00	0.00	N	3	0
188	20211012	10000	10000	10000	10000	0	0	00	0.00	N	3	0
189	20211005	10000	10000	10000	10000	0	0	00	0.00	N	3	0
190	20210927	10000	10000	10000	10000	0	0	00	0.00	N	3	0
191	20210923	10000	10000	10000	10000	0	0	00	0.00	N	3	0
192	20210913	10000	10000	10000	10000	0	0	00	0.00	N	3	0
193	20210906	10000	10000	10000	10000	0	0	00	0.00	N	3	0
194	20210830	10000	10000	10000	10000	0	0	00	0.00	N	3	0
195	20210823	10000	10000	10000	10000	0	0	00	0.00	N	3	0
196	20210817	10000	10000	10000	10000	0	0	00	0.00	N	3	0
197	20210809	10000	10000	10000	10000	0	0	00	0.00	N	3	0
198	20210802	10000	10000	10000	10000	0	0	00	0.00	N	3	0
199	20210726	10000	10000	10000	10000	0	0	00	0.00	N	3	0
200	20210719	10000	10000	10000	10000	0	0	00	0.00	N	3	0
201	20210712	10000	10000	10000	10000	0	0	00	0.00	N	3	0