KissMeData/052770/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	796	819	830	790	375735	301191745	00	0.00	N	5	-8
3	20250414	804	800	824	725	688593	548405899	00	0.00	N	2	3
4	20250407	801	808	848	787	627866	505092794	00	0.00	N	5	-8
5	20250331	809	800	848	789	841286	680987447	00	0.00	N	2	9
6	20250324	800	793	902	714	3298456	2684283498	00	0.00	N	5	-8
7	20250317	808	911	1064	765	8276038	7074792477	00	0.00	N	5	-421
8	20250310	1229	1555	1618	1197	3718026	5173529503	00	0.00	N	5	-296
9	20250304	1525	1349	1665	1252	2520702	3713228982	00	0.00	N	2	176
10	20250224	1349	1199	1408	1159	2499750	3220592745	00	0.00	N	2	191
11	20250217	1158	1210	1211	1140	606267	709172529	00	0.00	N	5	-32
12	20250210	1190	1218	1265	1170	988303	1187166046	00	0.00	N	5	-38
13	20250203	1228	1137	1298	1081	2959431	3600800837	00	0.00	N	2	89
14	20250131	1139	1202	1202	1139	166547	193976214	00	0.00	N	5	-63
15	20250120	1202	1240	1265	1166	975286	1199943776	00	0.00	N	5	-32
16	20250113	1234	1060	1284	1055	4579782	5411076151	00	0.00	N	2	189
17	20250106	1045	940	1099	940	944053	967057527	00	0.00	N	2	98
18	20241230	947	876	977	872	368948	343304928	00	0.00	N	2	71
19	20241223	876	1045	1090	863	1176796	1140913908	00	0.00	N	5	-165
20	20241216	1041	1140	1173	989	2249598	2440766279	00	0.00	N	5	-59
21	20241209	1100	1141	1320	971	2515614	2814138621	00	0.00	N	5	-68
22	20241202	1168	1287	1307	1144	815029	1004318173	00	0.00	N	5	-119
23	20241125	1287	1351	1499	1255	2753363	3753817433	00	0.00	N	5	-64
24	20241118	1351	1246	1445	1246	2072173	2785379978	00	0.00	N	2	95
25	20241111	1256	1400	1410	1241	701517	917063951	00	0.00	N	5	-144
26	20241104	1400	1410	1426	1329	441474	615523570	00	0.00	N	5	-10
27	20241028	1410	1419	1602	1350	1413413	2036497644	00	0.00	N	5	-3
28	20241021	1413	1445	1482	1302	620666	850919234	00	0.00	N	5	-32
29	20241014	1445	1220	1540	1220	8652772	12478891411	00	0.00	N	2	225
30	20241007	1220	1300	1325	1140	634483	773700798	00	0.00	N	5	-80
31	20240930	1300	1301	1339	1248	442752	570499089	00	0.00	N	3	0
32	20240923	1300	1461	1461	1281	614499	816897637	00	0.00	N	5	-87
33	20240919	1387	1382	1450	1331	407118	570009385	00	0.00	N	2	1
34	20240909	1386	1320	1410	1222	476937	626335087	00	0.00	N	2	66
35	20240902	1320	1403	1429	1268	508936	681543058	00	0.00	N	5	-83
36	20240826	1403	1443	1467	1391	1021749	1451367767	00	0.00	N	5	-37
37	20240819	1440	1438	1467	1356	766359	1083689624	00	0.00	N	2	21
38	20240812	1419	1500	1546	1231	1806196	2447246184	00	0.00	N	5	-69
39	20240805	1488	1508	1559	1332	939610	1384500370	00	0.00	N	5	-26
40	20240729	1514	1517	1657	1512	983268	1553945365	00	0.00	N	5	-102
41	20240722	1616	1650	1720	1515	2075408	3378669919	00	0.00	N	5	-7
42	20240715	1623	1703	1720	1582	644181	1064489880	00	0.00	N	5	-72
43	20240708	1695	1707	1770	1608	2270361	3817509438	00	0.00	N	2	16
44	20240701	1679	1640	1697	1450	1016552	1625591371	00	0.00	N	2	68
45	20240624	1611	1607	1776	1568	1653773	2743848626	00	0.00	N	2	11
46	20240617	1600	1580	1797	1510	3085377	5109300729	00	0.00	N	5	-1
47	20240610	1601	1500	1634	1490	2094272	3256439164	00	0.00	N	2	98
48	20240603	1503	1620	1649	1495	892997	1382362426	00	0.00	N	5	-124
49	20240527	1627	1650	1700	1477	2197339	3519527884	00	0.00	N	3	0
50	20240520	1627	1452	1896	1307	6279088	10251508921	00	0.00	N	2	179
51	20240513	1448	1392	1677	1277	3845901	5703492607	00	0.00	N	2	61
52	20240507	1387	1502	1540	1380	844812	1217426619	00	0.00	N	5	-114
53	20240429	1501	1526	1552	1480	280945	424301648	00	0.00	N	5	-25
54	20240422	1526	1631	1700	1480	1989449	2972368578	00	0.00	N	5	-65
55	20240415	1591	1679	1740	1539	1228729	2003983511	00	0.00	N	5	-133
56	20240408	1724	1724	1914	1689	1390712	2502906458	00	0.00	N	5	-31
57	20240401	1755	1877	1896	1640	2547474	4422727254	00	0.00	N	5	-121
58	20240325	1876	1880	2100	1329	10547074	18785463656	00	0.00	N	2	41
59	20240318	1835	2120	2125	1573	5820806	10400014679	00	0.00	N	5	-300
60	20240311	2135	2100	2450	1997	4099616	9117380927	00	0.00	N	2	60
61	20240304	2075	2260	2265	1880	3162048	6578334361	00	0.00	N	5	-135
62	20240226	2210	2015	2225	1978	3350941	6957168847	00	0.00	N	2	205
63	20240219	2005	1774	2090	1720	3231217	6284198879	00	0.00	N	2	232
64	20240213	1773	1517	1876	1517	4585730	8031143334	00	0.00	N	2	263
65	20240205	1510	1385	1550	1350	1806765	2675798735	00	0.00	N	2	129
66	20240129	1381	1302	1455	1250	3325608	4552853877	00	0.00	N	2	79
67	20240122	1302	1129	1326	1035	3672429	4479055375	00	0.00	N	2	188
68	20240115	1114	1149	1171	1072	761763	872224275	00	0.00	N	5	-35
69	20240108	1149	1117	1180	1116	1101731	1279375448	00	0.00	N	2	24
70	20240102	1125	1040	1148	1028	1412648	1540595397	00	0.00	N	2	90
71	20231226	1035	1027	1167	916	3755286	3942939600	00	0.00	N	2	8
72	20231218	1027	1107	1140	1024	1297102	1389936992	00	0.00	N	5	-80
73	20231211	1107	1201	1387	1106	6002895	7489343644	00	0.00	N	5	-51
74	20231204	1158	1380	1390	1093	3813234	4641711901	00	0.00	N	5	-222
75	20231127	1380	1445	1490	1333	1687987	2353863614	00	0.00	N	5	-25
76	20231120	1405	1453	1605	1355	2557772	3767614468	00	0.00	N	5	-48
77	20231113	1453	1365	1549	1252	1751290	2481043546	00	0.00	N	2	87
78	20231106	1366	1570	1590	1349	1406354	2061131183	00	0.00	N	5	-224
79	20231030	1590	1322	1708	1322	2704854	4200572178	00	0.00	N	2	233
80	20231023	1357	1365	1430	1180	1039661	1360756010	00	0.00	N	5	-6
81	20231016	1363	1445	1520	1320	732958	1015129266	00	0.00	N	5	-82
82	20231010	1445	1472	1534	1358	761143	1096337121	00	0.00	N	5	-25
83	20231004	1470	1519	1600	1432	926349	1393699203	00	0.00	N	5	-23
84	20230925	1493	1493	1600	1409	899502	1342009983	00	0.00	N	3	0
85	20230918	1493	1432	1680	1357	3505864	5308825515	00	0.00	N	2	35
86	20230911	1458	1541	1581	1422	791738	1170558571	00	0.00	N	5	-87
87	20230904	1545	1758	1809	1497	1022903	1669189385	00	0.00	N	5	-214
88	20230828	1759	1792	1923	1657	1647604	2964357134	00	0.00	N	5	-33
89	20230821	1792	1479	1850	1470	1749908	2977719988	00	0.00	N	2	310
90	20230814	1482	1501	1601	1400	698754	1056279447	00	0.00	N	5	-19
91	20230807	1501	1625	1652	1458	1606667	2453661553	00	0.00	N	5	-124
92	20230731	1625	1639	1898	1573	2619420	4559402980	00	0.00	N	2	5
93	20230724	1620	1818	1873	1500	3225354	5446874980	00	0.00	N	5	-203
94	20230717	1823	2080	2200	1795	5518253	11046641553	00	0.00	N	5	-227
95	20230710	2050	1260	2100	1230	12614358	21468918744	00	0.00	N	2	790
96	20230703	1260	1723	1727	1213	2869658	4118042903	00	0.00	N	5	-402
97	20230626	1662	1718	1866	1603	2776161	4722081204	00	0.00	N	5	-56
98	20230619	1718	2270	2330	1665	7351900	15012389909	00	0.00	N	5	-557
99	20230612	2275	1799	2525	1546	36741293	74518214196	00	0.00	N	2	476
100	20230605	1799	1799	1799	1799	0	0	00	0.00	N	3	0
101	20230530	1799	1800	1800	1799	0	0	00	0.00	N	5	-1
102	20230522	1800	1800	1800	1800	0	0	00	0.00	N	3	0
103	20230515	1800	1800	1800	1800	0	0	00	0.00	N	3	0
104	20230508	1800	1800	1800	1800	0	0	00	0.00	N	3	0
105	20230502	1800	1800	1800	1800	0	0	00	0.00	N	3	0
106	20230424	1800	1800	1800	1800	0	0	00	0.00	N	3	0
107	20230417	1800	1800	1800	1800	0	0	00	0.00	N	3	0
108	20230410	1800	1800	1800	1800	0	0	00	0.00	N	3	0
109	20230403	1800	1800	1800	1800	0	0	00	0.00	N	3	0
110	20230327	1800	1800	1800	1800	0	0	00	0.00	N	3	0
111	20230320	1800	1800	1800	1800	0	0	00	0.00	N	3	0
112	20230313	1800	1800	1800	1800	0	0	00	0.00	N	3	0
113	20230306	1800	1800	1800	1800	0	0	00	0.00	N	3	0
114	20230227	1800	1800	1800	1800	0	0	00	0.00	N	3	0
115	20230220	1800	1800	1800	1800	0	0	00	0.00	N	3	0
116	20230213	1800	1800	1800	1800	0	0	00	0.00	N	3	0
117	20230206	1800	1800	1800	1800	0	0	00	0.00	N	3	0
118	20230130	1800	1800	1800	1800	0	0	00	0.00	N	3	0
119	20230125	1800	1800	1800	1800	0	0	00	0.00	N	3	0
120	20230116	1800	1800	1800	1800	0	0	00	0.00	N	3	0
121	20230109	1800	1800	1800	1800	0	0	00	0.00	N	3	0
122	20230102	1800	1800	1800	1800	0	0	00	0.00	N	3	0
123	20221226	1800	1800	1800	1800	0	0	00	0.00	N	3	0
124	20221219	1800	1800	1800	1800	0	0	00	0.00	N	3	0
125	20221212	1800	1800	1800	1800	0	0	00	0.00	N	3	0
126	20221205	1800	1800	1800	1800	0	0	00	0.00	N	3	0
127	20221128	1800	1800	1800	1800	0	0	00	0.00	N	3	0
128	20221121	1800	1800	1800	1800	0	0	00	0.00	N	3	0
129	20221114	1800	1800	1800	1800	0	0	00	0.00	N	3	0
130	20221107	1800	1800	1800	1800	0	0	00	0.00	N	3	0
131	20221031	1800	1800	1800	1800	0	0	00	0.00	N	3	0
132	20221024	1800	1800	1800	1800	0	0	00	0.00	N	3	0
133	20221017	1800	1800	1800	1800	0	0	00	0.00	N	3	0
134	20221011	1800	1800	1800	1800	0	0	00	0.00	N	3	0
135	20221004	1800	1800	1800	1800	0	0	00	0.00	N	3	0
136	20220926	1800	1800	1800	1800	0	0	00	0.00	N	3	0
137	20220919	1800	1800	1800	1800	0	0	00	0.00	N	3	0
138	20220913	1800	1800	1800	1800	0	0	00	0.00	N	3	0
139	20220905	1800	1800	1800	1800	0	0	00	0.00	N	3	0
140	20220829	1800	1800	1800	1800	0	0	00	0.00	N	3	0
141	20220822	1800	1800	1800	1800	0	0	00	0.00	N	3	0
142	20220816	1800	1800	1800	1800	0	0	00	0.00	N	3	0
143	20220808	1800	1800	1800	1800	0	0	00	0.00	N	3	0
144	20220801	1800	1800	1800	1800	0	0	00	0.00	N	3	0
145	20220725	1800	1800	1800	1800	0	0	00	0.00	N	3	0
146	20220718	1800	1800	1800	1800	0	0	00	0.00	N	3	0
147	20220711	1800	1800	1800	1800	0	0	00	0.00	N	3	0
148	20220704	1800	1800	1800	1800	0	0	00	0.00	N	3	0
149	20220627	1800	1800	1800	1800	0	0	00	0.00	N	3	0
150	20220620	1800	1800	1800	1800	0	0	00	0.00	N	3	0
151	20220613	1800	1800	1800	1800	0	0	00	0.00	N	3	0
152	20220607	1800	1800	1800	1800	0	0	00	0.00	N	3	0
153	20220530	1800	1800	1800	1800	0	0	00	0.00	N	3	0
154	20220523	1800	1800	1800	1800	0	0	00	0.00	N	3	0
155	20220516	1800	1800	1800	1800	0	0	00	0.00	N	3	0
156	20220509	1800	1800	1800	1800	0	0	00	0.00	N	3	0
157	20220502	1800	1800	1800	1800	0	0	00	0.00	N	3	0
158	20220425	1800	1800	1800	1800	0	0	00	0.00	N	3	0
159	20220418	1800	1800	1800	1800	0	0	00	0.00	N	3	0
160	20220411	1800	1800	1800	1800	0	0	00	0.00	N	3	0
161	20220404	1800	1800	1800	1800	0	0	00	0.00	N	3	0
162	20220328	1800	1800	1800	1800	0	0	00	0.00	N	3	0
163	20220321	1800	1800	1800	1800	0	0	00	0.00	N	3	0
164	20220314	1800	1800	1800	1800	0	0	00	0.00	N	3	0
165	20220307	1800	1800	1800	1800	0	0	00	0.00	N	3	0
166	20220228	1800	1800	1800	1800	0	0	00	0.00	N	3	0
167	20220221	1800	1800	1800	1800	0	0	00	0.00	N	3	0
168	20220214	1800	1800	1800	1800	0	0	00	0.00	N	3	0
169	20220207	1800	1800	1800	1800	0	0	00	0.00	N	3	0
170	20220203	1800	1800	1800	1800	0	0	00	0.00	N	3	0
171	20220124	1800	1800	1800	1800	0	0	00	0.00	N	3	0
172	20220117	1800	1800	1800	1800	0	0	00	0.00	N	3	0
173	20220110	1800	1800	1800	1800	0	0	00	0.00	N	3	0
174	20220103	1800	1800	1800	1800	0	0	00	0.00	N	3	0
175	20211227	1800	1800	1800	1800	0	0	00	0.00	N	3	0
176	20211220	1800	1800	1800	1800	0	0	00	0.00	N	3	0
177	20211213	1800	1800	1800	1800	0	0	00	0.00	N	3	0
178	20211206	1800	1800	1800	1800	0	0	00	0.00	N	3	0
179	20211129	1800	1800	1800	1800	0	0	00	0.00	N	3	0
180	20211122	1800	1800	1800	1800	0	0	00	0.00	N	3	0
181	20211115	1800	1800	1800	1800	0	0	00	0.00	N	3	0
182	20211108	1800	1800	1800	1800	0	0	00	0.00	N	3	0
183	20211101	1800	1800	1800	1800	0	0	00	0.00	N	3	0
184	20211025	1800	1800	1800	1800	0	0	00	0.00	N	3	0
185	20211018	1800	1800	1800	1800	0	0	00	0.00	N	3	0
186	20211012	1800	1800	1800	1800	0	0	00	0.00	N	3	0
187	20211005	1800	1799	1800	1799	0	0	00	0.00	N	2	1
188	20210927	1799	1799	1799	1799	0	0	00	0.00	N	3	0
189	20210923	1799	1799	1799	1799	0	0	00	0.00	N	3	0
190	20210913	1799	1799	1799	1799	0	0	00	0.00	N	3	0
191	20210906	1799	1799	1799	1799	0	0	00	0.00	N	3	0
192	20210830	1799	1799	1799	1799	0	0	00	0.00	N	3	0
193	20210823	1799	1799	1799	1799	0	0	00	0.00	N	3	0
194	20210817	1799	1799	1799	1799	0	0	00	0.00	N	3	0
195	20210809	1799	1799	1799	1799	0	0	00	0.00	N	3	0
196	20210802	1799	1799	1799	1799	0	0	00	0.00	N	3	0
197	20210726	1799	1799	1799	1799	0	0	00	0.00	N	3	0
198	20210719	1799	1799	1799	1799	0	0	00	0.00	N	3	0
199	20210712	1799	1799	1799	1799	0	0	00	0.00	N	3	0