KissMeData/206950/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	2165	2590	2675	2165	5420	11775365	00	0.00	N	5	-210
3	20250131	2375	2400	2400	2080	57	120455	00	0.00	N	5	-70
4	20250120	2445	2355	2890	2015	3734	9252160	00	0.00	N	5	-325
5	20250113	2770	2140	2845	2140	1071	2653790	00	0.00	N	2	255
6	20250106	2515	2275	2615	2200	50	115655	00	0.00	N	5	-160
7	20241230	2675	2900	2900	2380	37	103575	00	0.00	N	5	-55
8	20241223	2730	1900	2730	1900	51	99126	00	0.00	N	2	1070
9	20241216	1660	2500	2630	1660	527	1007950	00	0.00	N	5	-535
10	20241209	2195	2085	2395	1916	211	410434	00	0.00	N	5	-5
11	20241202	2200	2400	2700	2000	26	55770	00	0.00	N	3	0
12	20241125	2200	1900	2530	1888	534	1092421	00	0.00	N	2	302
13	20241118	1898	2200	2200	1800	3186	5973064	00	0.00	N	5	-100
14	20241111	1998	2125	2400	1806	2466	4632889	00	0.00	N	5	-247
15	20241104	2245	1997	2295	1996	1452	2901985	00	0.00	N	2	145
16	20241028	2100	2000	2380	2000	3320	7055660	00	0.00	N	2	100
17	20241021	2000	2050	2340	2000	2344	4833055	00	0.00	N	5	-325
18	20241014	2325	2340	2340	2050	867	1803330	00	0.00	N	2	35
19	20241007	2290	2245	2340	2055	966	2051645	00	0.00	N	2	45
20	20240930	2245	2340	2340	2050	854	1769615	00	0.00	N	5	-60
21	20240923	2305	2100	2735	2100	1490	3175295	00	0.00	N	5	-75
22	20240919	2380	2100	2445	2030	2020	4219385	00	0.00	N	5	-10
23	20240909	2390	2000	2690	2000	5725	13355390	00	0.00	N	2	220
24	20240902	2170	2095	2690	1940	2861	5682746	00	0.00	N	2	75
25	20240826	2095	2150	2200	1751	6725	13245856	00	0.00	N	2	55
26	20240819	2040	2210	2300	2000	2107	4254045	00	0.00	N	5	-170
27	20240812	2210	2195	2470	1881	3190	6780716	00	0.00	N	2	10
28	20240805	2200	2800	2830	1960	7390	15627935	00	0.00	N	5	-265
29	20240729	2465	2600	2795	2125	136	311270	00	0.00	N	2	165
30	20240722	2300	2290	2625	1960	2265	4882058	00	0.00	N	5	-45
31	20240715	2345	2390	2600	2070	1378	3091680	00	0.00	N	2	220
32	20240708	2125	2095	2410	1812	1900	3917262	00	0.00	N	2	25
33	20240701	2100	2300	2375	2005	3283	6928470	00	0.00	N	5	-160
34	20240624	2260	2000	2390	1994	2240	4726175	00	0.00	N	2	60
35	20240617	2200	2300	2300	1900	4241	8687495	00	0.00	N	2	130
36	20240610	2070	2400	2500	2000	13846	29372625	00	0.00	N	5	-280
37	20240603	2350	2310	2400	2130	2202	5002195	00	0.00	N	5	-130
38	20240527	2480	2470	2495	2300	3504	8230050	00	0.00	N	3	0
39	20240520	2480	2600	2980	2260	5269	12463350	00	0.00	N	5	-120
40	20240513	2600	2865	2865	2450	1609	4062980	00	0.00	N	2	100
41	20240507	2500	2680	2680	2410	1326	3274525	00	0.00	N	5	-180
42	20240429	2680	2765	2895	2410	468	1220210	00	0.00	N	5	-20
43	20240422	2700	2600	3105	2500	2230	5870565	00	0.00	N	2	70
44	20240415	2630	2585	2700	2280	1733	4033725	00	0.00	N	2	65
45	20240408	2565	2380	2955	2300	8644	20605635	00	0.00	N	2	440
46	20240401	2125	2440	2500	2125	19380	44280445	00	0.00	N	5	-175
47	20240325	2300	2175	2545	2170	6633	15124025	00	0.00	N	5	-40
48	20240318	2340	2900	2900	2320	20186	50744820	00	0.00	N	5	-255
49	20240311	2595	2259	2595	2259	6835	17735495	00	0.00	N	2	336
50	20240304	2259	2259	2259	2259	0	0	00	0.00	N	3	0
51	20240226	2259	2259	2259	2259	0	0	00	0.00	N	3	0
52	20240219	2259	2259	2259	2259	0	0	00	0.00	N	3	0
53	20240213	2259	2259	2259	2259	0	0	00	0.00	N	3	0
54	20240205	2259	2259	2259	2259	0	0	00	0.00	N	3	0
55	20240129	2259	2259	2259	2259	0	0	00	0.00	N	3	0
56	20240122	2259	2259	2259	2259	0	0	00	0.00	N	3	0
57	20240115	2259	2259	2259	2259	0	0	00	0.00	N	3	0
58	20240108	2259	2259	2259	2259	0	0	00	0.00	N	3	0
59	20240102	2259	2259	2259	2259	0	0	00	0.00	N	3	0
60	20231226	2259	2259	2259	2259	0	0	00	0.00	N	3	0
61	20231218	2259	2259	2259	2259	0	0	00	0.00	N	3	0
62	20231211	2259	2259	2259	2259	0	0	00	0.00	N	3	0
63	20231204	2259	2259	2259	2259	0	0	00	0.00	N	3	0
64	20231127	2259	2259	2259	2259	0	0	00	0.00	N	3	0
65	20231120	2259	2259	2259	2259	0	0	00	0.00	N	3	0
66	20231113	2259	2259	2259	2259	0	0	00	0.00	N	3	0
67	20231106	2259	2259	2259	2259	0	0	00	0.00	N	3	0
68	20231030	2259	2259	2259	2259	0	0	00	0.00	N	3	0
69	20231023	2259	2259	2259	2259	0	0	00	0.00	N	3	0
70	20231016	2259	2259	2259	2259	0	0	00	0.00	N	3	0
71	20231010	2259	2259	2259	2259	0	0	00	0.00	N	3	0
72	20231004	2259	2259	2259	2259	0	0	00	0.00	N	3	0
73	20230925	2259	2259	2259	2259	0	0	00	0.00	N	3	0
74	20230918	2259	2259	2259	2259	0	0	00	0.00	N	3	0
75	20230911	2259	2259	2259	2259	0	0	00	0.00	N	3	0
76	20230904	2259	2259	2259	2259	0	0	00	0.00	N	3	0
77	20230828	2259	2259	2259	2259	0	0	00	0.00	N	3	0
78	20230821	2259	2259	2259	2259	0	0	00	0.00	N	3	0
79	20230814	2259	2259	2259	2259	0	0	00	0.00	N	3	0
80	20230807	2259	2259	2259	2259	0	0	00	0.00	N	3	0
81	20230731	2259	2259	2259	2259	0	0	00	0.00	N	3	0
82	20230724	2259	2259	2259	2259	0	0	00	0.00	N	3	0
83	20230717	2259	2259	2259	2259	0	0	00	0.00	N	3	0
84	20230710	2259	2259	2259	2259	0	0	00	0.00	N	3	0
85	20230703	2259	2259	2259	2259	0	0	00	0.00	N	3	0
86	20230626	2259	2259	2259	2259	0	0	00	0.00	N	3	0
87	20230619	2259	2259	2259	2259	0	0	00	0.00	N	3	0
88	20230612	2259	2259	2259	2259	0	0	00	0.00	N	3	0
89	20230605	2259	2259	2259	2259	0	0	00	0.00	N	3	0
90	20230530	2259	2259	2259	2259	0	0	00	0.00	N	3	0
91	20230522	2259	2259	2259	2259	0	0	00	0.00	N	3	0
92	20230515	2259	2259	2259	2259	0	0	00	0.00	N	3	0
93	20230508	2259	2259	2259	2259	0	0	00	0.00	N	3	0
94	20230502	2259	2259	2259	2259	0	0	00	0.00	N	3	0
95	20230424	2259	2259	2259	2259	0	0	00	0.00	N	3	0
96	20230417	2259	2259	2259	2259	0	0	00	0.00	N	3	0
97	20230410	2259	2259	2259	2259	0	0	00	0.00	N	3	0
98	20230403	2259	2259	2259	2259	0	0	00	0.00	N	3	0
99	20230327	2259	2328	2577	2044	1887	4121940	00	0.00	N	5	-16
100	20230320	2275	2625	2821	2127	16805	36593065	00	0.00	N	5	-27
101	20230313	2302	2720	2720	2302	4268	10077635	00	0.00	N	5	-360
102	20230306	2662	2328	2731	2297	3068	7317130	00	0.00	N	2	334
103	20230227	2328	2725	2725	2275	1590	3790260	00	0.00	N	5	-90
104	20230220	2418	2651	2651	2180	880	2072310	00	0.00	N	2	90
105	20230213	2328	2402	2741	2042	2511	5738530	00	0.00	N	5	-159
106	20230206	2487	2392	2783	2143	1109	2703940	00	0.00	N	2	90
107	20230130	2397	2842	2842	2191	4094	9842350	00	0.00	N	5	-127
108	20230125	2524	2641	2688	2328	443	1121145	00	0.00	N	5	-117
109	20230116	2641	2434	2884	2138	988	2399710	00	0.00	N	2	196
110	20230109	2445	2498	2836	2434	7115	17730035	00	0.00	N	5	-344
111	20230102	2789	2932	3239	2566	2887	7589930	00	0.00	N	2	228
112	20221226	2561	2963	3154	2561	7008	18552535	00	0.00	N	5	-911
113	20221219	3472	3112	3974	2826	3226	9508095	00	0.00	N	2	329
114	20221212	3143	3498	3593	2656	443	1237760	00	0.00	N	2	74
115	20221205	3069	3122	3577	2762	1236	3655735	00	0.00	N	2	79
116	20221128	2990	3038	3117	2646	286	807195	00	0.00	N	5	-132
117	20221121	3122	3329	3329	2582	1118	3081460	00	0.00	N	2	42
118	20221114	3080	3165	3170	2466	1766	4924265	00	0.00	N	2	228
119	20221107	2852	3360	3360	2545	5828	16163790	00	0.00	N	5	-207
120	20221031	3059	3906	3906	2566	5441	15590565	00	0.00	N	5	-1535
121	20221024	4594	6742	6742	4594	228	1064160	00	0.00	N	5	-2148
122	20221017	6742	6742	6742	6742	0	0	00	0.00	N	3	0
123	20221011	6742	6742	6742	6742	0	0	00	0.00	N	3	0
124	20221004	6742	6742	6742	6742	0	0	00	0.00	N	3	0
125	20220926	6742	6742	6742	6742	0	0	00	0.00	N	3	0
126	20220919	6742	6742	6742	6742	0	0	00	0.00	N	3	0
127	20220913	6742	6742	6742	6742	0	0	00	0.00	N	3	0
128	20220905	6742	6711	6742	6311	1494	9720825	00	0.00	N	2	21
129	20220829	6721	6522	6963	6522	1542	10151040	00	0.00	N	2	157
130	20220822	6564	6984	6984	6322	594	3840910	00	0.00	N	5	-157
131	20220816	6721	6911	6953	6522	1030	6757685	00	0.00	N	5	-242
132	20220808	6963	6522	6974	6385	858	5793850	00	0.00	N	2	178
133	20220801	6785	6827	7226	6522	611	4020050	00	0.00	N	5	-126
134	20220725	6911	6522	8099	6416	1509	10262690	00	0.00	N	3	0
135	20220718	6911	6732	7510	6311	343	2229160	00	0.00	N	2	453
136	20220711	6458	6658	7742	6248	250	1621625	00	0.00	N	2	252
137	20220704	6206	6732	6953	6111	225	1418795	00	0.00	N	5	-221
138	20220627	6427	6416	7174	5596	1114	6670915	00	0.00	N	2	11
139	20220620	6416	6879	7395	5911	994	6216935	00	0.00	N	5	-74
140	20220613	6490	6301	7005	5575	1702	10481005	00	0.00	N	2	21
141	20220607	6469	7963	7963	6111	842	5505445	00	0.00	N	5	-852
142	20220530	7321	7258	7321	6711	44	310645	00	0.00	N	2	589
143	20220523	6732	7668	7763	6027	3159	20564275	00	0.00	N	5	-21
144	20220516	6753	7510	8194	6501	2712	18348455	00	0.00	N	5	-484
145	20220509	7237	8604	8604	7016	2251	16316965	00	0.00	N	5	-642
146	20220502	7879	8731	8731	7069	1924	14907535	00	0.00	N	5	-63
147	20220425	7942	7658	8520	7658	1015	8257220	00	0.00	N	2	179
148	20220418	7763	8720	8720	7058	2242	17412950	00	0.00	N	5	-421
149	20220411	8184	8741	8741	7573	4096	32414705	00	0.00	N	5	-284
150	20220404	7999	7552	8079	7333	4300	32654930	00	0.00	N	2	447
151	20220328	7552	9738	9738	6558	4652	36713660	00	0.00	N	5	-2186
152	20220321	9738	9738	9738	9738	0	0	00	0.00	N	3	0
153	20220314	9738	9738	9738	9738	0	0	00	0.00	N	3	0
154	20220307	9738	9738	9738	9738	0	0	00	0.00	N	3	0
155	20220228	9738	9738	9738	9738	0	0	00	0.00	N	3	0
156	20220221	9738	9738	9738	9738	0	0	00	0.00	N	3	0
157	20220214	9738	9738	9738	9738	0	0	00	0.00	N	3	0
158	20220207	9738	9738	9738	9738	0	0	00	0.00	N	3	0
159	20220203	9738	9738	9738	9738	0	0	00	0.00	N	3	0
160	20220124	9738	9738	9738	9738	0	0	00	0.00	N	3	0
161	20220117	9738	9738	9738	9738	0	0	00	0.00	N	3	0
162	20220110	9738	9738	9738	9738	0	0	00	0.00	N	3	0
163	20220103	9738	9738	9738	9738	0	0	00	0.00	N	3	0
164	20211227	9738	9738	9738	9738	0	0	00	0.00	N	3	0
165	20211220	9738	9738	9738	9738	0	0	00	0.00	N	3	0
166	20211213	9738	9738	9738	9738	0	0	00	0.00	N	3	0
167	20211206	9738	9738	9738	9738	0	0	00	0.00	N	3	0
168	20211129	9738	9738	9738	9738	0	0	00	0.00	N	3	0
169	20211122	9738	9738	9738	9738	0	0	00	0.00	N	3	0
170	20211115	9738	9738	9738	9738	0	0	00	0.00	N	3	0
171	20211108	9738	9738	9738	9738	0	0	00	0.00	N	3	0
172	20211101	9738	9738	9738	9738	0	0	00	0.00	N	3	0
173	20211025	9738	9738	9738	9738	0	0	00	0.00	N	3	0
174	20211018	9738	9738	9738	9738	0	0	00	0.00	N	3	0
175	20211012	9738	9738	9738	9738	0	0	00	0.00	N	3	0
176	20211005	9738	9738	9738	9738	0	0	00	0.00	N	3	0
177	20210927	9738	9738	9738	9738	0	0	00	0.00	N	3	0
178	20210923	9738	9738	9738	9738	0	0	00	0.00	N	3	0
179	20210913	9738	9738	9738	9738	0	0	00	0.00	N	3	0
180	20210906	9738	9738	9738	9738	0	0	00	0.00	N	3	0
181	20210830	9738	9738	9738	9738	0	0	00	0.00	N	3	0
182	20210823	9738	9738	9738	9738	0	0	00	0.00	N	3	0
183	20210817	9738	9738	9738	9738	0	0	00	0.00	N	3	0
184	20210809	9738	9738	9738	9738	0	0	00	0.00	N	3	0
185	20210802	9738	9738	9738	9738	0	0	00	0.00	N	3	0
186	20210726	9738	9738	9738	9738	0	0	00	0.00	N	3	0
187	20210719	9738	9738	9738	9738	0	0	00	0.00	N	3	0
188	20210712	9738	9738	9738	9738	0	0	00	0.00	N	3	0