KissMeData/106080/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	2075	1842	2150	1702	818595	1586294861	00	0.00	N	2	233
3	20250304	1842	1660	2050	1580	2149207	3955741860	00	0.00	N	2	182
4	20250224	1660	1849	1849	1610	822110	1405095962	00	0.00	N	5	-161
5	20250217	1821	2050	2055	1729	1658737	3084058230	00	0.00	N	5	-244
6	20250210	2065	2195	2195	2000	665007	1367481975	00	0.00	N	5	-150
7	20250203	2215	2295	2370	1910	1327603	2810769356	00	0.00	N	5	-80
8	20250131	2295	2460	2460	2295	229953	536711245	00	0.00	N	5	-170
9	20250120	2465	2425	2590	2300	1087561	2667807365	00	0.00	N	2	40
10	20250113	2425	2470	2605	2420	580328	1458466730	00	0.00	N	5	-75
11	20250106	2500	2470	2615	2350	1184325	2937437000	00	0.00	N	2	30
12	20241230	2470	2235	2580	2120	1233351	2909354325	00	0.00	N	2	235
13	20241223	2235	2590	2650	2170	3539785	8847725225	00	0.00	N	5	-1140
14	20241216	3375	3675	3800	3280	371903	1314631685	00	0.00	N	5	-300
15	20241209	3675	3295	3990	3035	1175256	4157890940	00	0.00	N	2	310
16	20241202	3365	4230	4770	3210	2307003	9034008890	00	0.00	N	5	-765
17	20241125	4130	4480	5390	4035	1750623	7953310580	00	0.00	N	5	-55
18	20241118	4185	3455	4200	3140	639363	2389434460	00	0.00	N	2	825
19	20241111	3360	4065	4155	3105	503509	1815169745	00	0.00	N	5	-705
20	20241104	4065	4555	4880	3905	380592	1639969645	00	0.00	N	5	-535
21	20241028	4600	5338	5750	4600	583119	2998860695	00	0.00	N	5	-660
22	20241021	5260	5778	5778	4915	624240	3280413990	00	0.00	N	5	-474
23	20241014	5734	5510	6295	5062	1789691	10087058260	00	0.00	N	2	310
24	20241007	5424	3639	6183	3432	8206796	43011325585	00	0.00	N	2	1699
25	20240930	3725	3772	3772	3268	825848	2885733360	00	0.00	N	2	99
26	20240923	3626	2509	4260	2414	5164640	19860532440	00	0.00	N	2	1117
27	20240919	2509	2595	2595	2419	70280	176376720	00	0.00	N	5	-82
28	20240909	2591	3359	3359	2311	1911299	4957665965	00	0.00	N	5	-785
29	20240902	3376	3708	3872	3367	85775	306390645	00	0.00	N	5	-302
30	20240826	3678	3954	4217	3578	114304	446430855	00	0.00	N	5	-276
31	20240819	3954	4143	4225	3816	102790	409164270	00	0.00	N	5	-181
32	20240812	4135	4182	4346	3936	121636	502321415	00	0.00	N	2	56
33	20240805	4079	4743	4846	3880	277460	1166979855	00	0.00	N	5	-681
34	20240729	4760	4812	5053	4510	226572	1074826000	00	0.00	N	5	-52
35	20240722	4812	5131	5286	4648	437785	2151595830	00	0.00	N	5	-353
36	20240715	5165	5157	5536	5019	180790	960138690	00	0.00	N	5	-43
37	20240708	5208	5433	5605	5001	356677	1860617460	00	0.00	N	5	-225
38	20240701	5433	3829	5493	3829	2438342	11665302515	00	0.00	N	2	1635
39	20240624	3798	3660	3820	3290	164626	579648100	00	0.00	N	2	220
40	20240617	3578	3915	4441	3570	569816	2284416165	00	0.00	N	5	-289
41	20240610	3867	3380	4208	3277	599233	2318530465	00	0.00	N	2	487
42	20240603	3380	3436	3604	3333	127988	438116525	00	0.00	N	5	-69
43	20240527	3449	3449	3501	3091	176224	583920620	00	0.00	N	5	-17
44	20240520	3466	3445	3622	3212	167402	570034005	00	0.00	N	2	17
45	20240513	3449	3225	3742	3048	464124	1584105755	00	0.00	N	2	220
46	20240507	3229	3566	3712	3229	241340	831065280	00	0.00	N	5	-306
47	20240429	3535	3829	3984	3535	145628	541504265	00	0.00	N	5	-294
48	20240422	3829	3898	4044	3738	116396	452155580	00	0.00	N	5	-69
49	20240415	3898	4014	4074	3708	122332	476987495	00	0.00	N	5	-155
50	20240408	4053	4122	4156	3751	532714	2002045000	00	0.00	N	5	-73
51	20240401	4126	4794	4794	4057	811600	3383246825	00	0.00	N	5	-720
52	20240325	4846	4126	5165	3902	1366704	6317709865	00	0.00	N	2	720
53	20240318	4126	4372	4458	3716	398744	1609993355	00	0.00	N	5	-246
54	20240311	4372	4311	4441	4061	165683	708635890	00	0.00	N	2	61
55	20240304	4311	4665	4665	3902	387287	1635060395	00	0.00	N	5	-276
56	20240226	4587	5001	5088	4398	252711	1195582580	00	0.00	N	5	-363
57	20240219	4950	4458	5045	4139	378437	1714195435	00	0.00	N	2	449
58	20240213	4501	4501	4700	4243	207230	923146930	00	0.00	N	5	-35
59	20240205	4536	4631	4631	3997	224010	949220115	00	0.00	N	5	-17
60	20240129	4553	4622	4691	4191	294271	1292284895	00	0.00	N	5	-69
61	20240122	4622	5217	5519	4449	638245	3083290380	00	0.00	N	5	-552
62	20240115	5174	5967	6304	4691	784232	4112415150	00	0.00	N	5	-793
63	20240108	5967	6373	6545	5571	406875	2401621940	00	0.00	N	5	-621
64	20240102	6588	6804	6890	6148	126962	850755760	00	0.00	N	5	-242
65	20231226	6830	6649	6873	6571	56794	384041310	00	0.00	N	2	87
66	20231218	6743	6890	6890	6511	102239	682623350	00	0.00	N	5	-69
67	20231211	6812	6950	6976	6769	210393	1440539840	00	0.00	N	5	-113
68	20231204	6925	7054	7183	6674	233954	1618425420	00	0.00	N	5	-43
69	20231127	6968	6838	7028	6476	203767	1373558560	00	0.00	N	2	121
70	20231120	6847	6821	7451	6519	397837	2762164370	00	0.00	N	2	9
71	20231113	6838	6899	7502	6692	210605	1452722630	00	0.00	N	5	-61
72	20231106	6899	6036	7157	6010	229738	1522436370	00	0.00	N	2	889
73	20231030	6010	5760	6036	5312	105025	591295130	00	0.00	N	2	250
74	20231023	5760	6243	6347	5536	97941	570401110	00	0.00	N	5	-423
75	20231016	6183	6442	6683	6123	121696	780991530	00	0.00	N	5	-241
76	20231010	6424	6304	6588	6209	70357	444526090	00	0.00	N	2	43
77	20231004	6381	6683	6683	6183	106026	674931840	00	0.00	N	5	-302
78	20230925	6683	6899	6985	6467	87979	588366640	00	0.00	N	5	-250
79	20230918	6933	6907	6968	6235	131266	884669030	00	0.00	N	2	34
80	20230911	6899	6683	7080	6467	281790	1916265100	00	0.00	N	2	216
81	20230904	6683	6623	6899	6476	100696	667872590	00	0.00	N	2	60
82	20230828	6623	6838	7071	6476	137465	917300690	00	0.00	N	5	-215
83	20230821	6838	7011	7097	6683	114375	781080700	00	0.00	N	5	-173
84	20230814	7011	7313	7313	6726	208917	1453602220	00	0.00	N	5	-190
85	20230807	7201	7520	7934	6899	403570	2969419740	00	0.00	N	5	-819
86	20230731	8020	8279	8546	7934	144025	1193879680	00	0.00	N	5	-172
87	20230724	8192	8856	8856	7545	281019	2238648450	00	0.00	N	5	-664
88	20230717	8856	8779	9305	8287	829445	7287375680	00	0.00	N	2	370
89	20230710	8486	7934	9046	7890	821614	6947455470	00	0.00	N	2	509
90	20230703	7977	8003	8192	7830	369833	2965468330	00	0.00	N	5	-129
91	20230626	8106	8020	8192	7770	187496	1494744320	00	0.00	N	2	86
92	20230619	8020	8149	8511	7968	287585	2338805480	00	0.00	N	5	-112
93	20230612	8132	8192	8580	7485	610061	4879680180	00	0.00	N	2	95
94	20230605	8037	8313	8882	7787	606328	5014742960	00	0.00	N	5	-276
95	20230530	8313	9874	9969	7882	956003	8249427630	00	0.00	N	5	-1466
96	20230522	9779	9495	10314	9486	752615	7488720830	00	0.00	N	2	284
97	20230515	9495	9486	9805	9132	670165	6307649560	00	0.00	N	2	18
98	20230508	9477	8882	9917	8736	1823861	17157800810	00	0.00	N	2	664
99	20230502	8813	8623	9167	8365	811018	7057509040	00	0.00	N	2	207
100	20230424	8606	8572	8796	7416	1071644	8892013210	00	0.00	N	2	34
101	20230417	8572	7287	8874	7175	2473107	20108626020	00	0.00	N	2	1337
102	20230410	7235	6554	7313	6381	1409213	9659148790	00	0.00	N	2	681
103	20230403	6554	6347	6718	5950	1501915	9526016960	00	0.00	N	2	190
104	20230327	6364	10159	10159	5433	11491581	79100275270	00	0.00	N	5	-3795
105	20230320	10159	10159	10159	10159	0	0	00	0.00	N	3	0
106	20230313	10159	10159	10159	10159	0	0	00	0.00	N	3	0
107	20230306	10159	10159	10159	10159	0	0	00	0.00	N	3	0
108	20230227	10159	10159	10159	10159	0	0	00	0.00	N	3	0
109	20230220	10159	10159	10159	10159	0	0	00	0.00	N	3	0
110	20230213	10159	10159	10159	10159	0	0	00	0.00	N	3	0
111	20230206	10159	10159	10159	10159	0	0	00	0.00	N	3	0
112	20230130	10159	10159	10159	10159	0	0	00	0.00	N	3	0
113	20230125	10159	10159	10159	10159	0	0	00	0.00	N	3	0
114	20230116	10159	10159	10159	10159	0	0	00	0.00	N	3	0
115	20230109	10159	10159	10159	10159	0	0	00	0.00	N	3	0
116	20230102	10159	10159	10159	10159	0	0	00	0.00	N	3	0
117	20221226	10159	10159	10159	10159	0	0	00	0.00	N	3	0
118	20221219	10159	10159	10159	10159	0	0	00	0.00	N	3	0
119	20221212	10159	10159	10159	10159	0	0	00	0.00	N	3	0
120	20221205	10159	10159	10159	10159	0	0	00	0.00	N	3	0
121	20221128	10159	10159	10159	10159	0	0	00	0.00	N	3	0
122	20221121	11779	11779	11779	11779	0	0	00	0.00	N	3	0
123	20221114	11779	11779	11779	11779	0	0	00	0.00	N	3	0
124	20221107	11779	11779	11779	11779	0	0	00	0.00	N	3	0
125	20221031	11779	11779	11779	11779	0	0	00	0.00	N	3	0
126	20221024	11779	11779	11779	11779	0	0	00	0.00	N	3	0
127	20221017	11779	11779	11779	11779	0	0	00	0.00	N	3	0
128	20221011	11779	11779	11779	11779	0	0	00	0.00	N	3	0
129	20221004	11779	11779	11779	11779	0	0	00	0.00	N	3	0
130	20220926	11779	11779	11779	11779	0	0	00	0.00	N	3	0
131	20220919	11779	11779	11779	11779	0	0	00	0.00	N	3	0
132	20220913	11779	11779	11779	11779	0	0	00	0.00	N	3	0
133	20220905	11779	11779	11779	11779	0	0	00	0.00	N	3	0
134	20220829	11779	11779	11779	11779	0	0	00	0.00	N	3	0
135	20220822	11779	11779	11779	11779	0	0	00	0.00	N	3	0
136	20220816	11779	11779	11779	11779	0	0	00	0.00	N	3	0
137	20220808	11779	11779	11779	11779	0	0	00	0.00	N	3	0
138	20220801	11779	11779	11779	11779	0	0	00	0.00	N	3	0
139	20220725	11779	11779	11779	11779	0	0	00	0.00	N	3	0
140	20220718	11779	11779	11779	11779	0	0	00	0.00	N	3	0
141	20220711	11779	11779	11779	11779	0	0	00	0.00	N	3	0
142	20220704	11779	11779	11779	11779	0	0	00	0.00	N	3	0
143	20220627	11779	11779	11779	11779	0	0	00	0.00	N	3	0
144	20220620	11779	11779	11779	11779	0	0	00	0.00	N	3	0
145	20220613	11779	11779	11779	11779	0	0	00	0.00	N	3	0
146	20220607	11779	11779	11779	11779	0	0	00	0.00	N	3	0
147	20220530	11779	11779	11779	11779	0	0	00	0.00	N	3	0
148	20220523	11779	11779	11779	11779	0	0	00	0.00	N	3	0
149	20220516	11779	11779	11779	11779	0	0	00	0.00	N	3	0
150	20220509	11779	11779	11779	11779	0	0	00	0.00	N	3	0
151	20220502	11779	11779	11779	11779	0	0	00	0.00	N	3	0
152	20220425	11779	11779	11779	11779	0	0	00	0.00	N	3	0
153	20220418	11779	11779	11779	11779	0	0	00	0.00	N	3	0
154	20220411	11779	11779	11779	11779	0	0	00	0.00	N	3	0
155	20220404	11779	11780	11780	11779	0	0	00	0.00	N	5	-1
156	20220328	11780	11780	11780	11780	0	0	00	0.00	N	3	0
157	20220321	11780	11780	11780	11780	0	0	00	0.00	N	3	0
158	20220314	11780	11780	11780	11780	0	0	00	0.00	N	3	0
159	20220307	11780	11780	11780	11780	0	0	00	0.00	N	3	0
160	20220228	11780	11780	11780	11780	0	0	00	0.00	N	3	0
161	20220221	11780	11780	11780	11780	0	0	00	0.00	N	3	0
162	20220214	11780	11780	11780	11780	0	0	00	0.00	N	3	0
163	20220207	11780	11780	11780	11780	0	0	00	0.00	N	3	0
164	20220203	11780	11780	11780	11780	0	0	00	0.00	N	3	0
165	20220124	11780	11780	11780	11780	0	0	00	0.00	N	3	0
166	20220117	11780	11780	11780	11780	0	0	00	0.00	N	3	0
167	20220110	11780	11780	11780	11780	0	0	00	0.00	N	3	0
168	20220103	11780	11780	11780	11780	0	0	00	0.00	N	3	0
169	20211227	11780	11780	11780	11780	0	0	00	0.00	N	3	0
170	20211220	11780	11780	11780	11780	0	0	00	0.00	N	3	0
171	20211213	11780	11780	11780	11780	0	0	00	0.00	N	3	0
172	20211206	11780	11780	11780	11780	0	0	00	0.00	N	3	0
173	20211129	11780	11780	11780	11780	0	0	00	0.00	N	3	0
174	20211122	11780	11780	11780	11780	0	0	00	0.00	N	3	0
175	20211115	11780	11780	11780	11780	0	0	00	0.00	N	3	0
176	20211108	11780	11780	11780	11780	0	0	00	0.00	N	3	0
177	20211101	11780	11780	11780	11780	0	0	00	0.00	N	3	0
178	20211025	11780	11780	11780	11780	0	0	00	0.00	N	3	0
179	20211018	11780	11780	11780	11780	0	0	00	0.00	N	3	0
180	20211012	11780	11780	11780	11780	0	0	00	0.00	N	3	0
181	20211005	11780	11780	11780	11780	0	0	00	0.00	N	3	0
182	20210927	11780	11780	11780	11780	0	0	00	0.00	N	3	0
183	20210923	11780	11780	11780	11780	0	0	00	0.00	N	3	0
184	20210913	11780	11780	11780	11780	0	0	00	0.00	N	3	0
185	20210906	11780	11780	11780	11780	0	0	00	0.00	N	3	0
186	20210830	11780	11780	11780	11780	0	0	00	0.00	N	3	0
187	20210823	11780	11780	11780	11780	0	0	00	0.00	N	3	0
188	20210817	11780	11780	11780	11780	0	0	00	0.00	N	3	0
189	20210809	11780	11780	11780	11780	0	0	00	0.00	N	3	0
190	20210802	11780	11780	11780	11780	0	0	00	0.00	N	3	0
191	20210726	11780	11780	11780	11780	0	0	00	0.00	N	3	0
192	20210719	11780	11780	11780	11780	0	0	00	0.00	N	3	0
193	20210712	11780	11780	11780	11780	0	0	00	0.00	N	3	0