KissMeData/180400/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250331	1747	1850	1988	1674	2081806	3752630674	00	0.00	N	5	-165
3	20250324	1912	1865	1970	1780	2345600	4399392764	00	0.00	N	2	41
4	20250317	1871	1843	2150	1750	10728016	21391041054	00	0.00	N	2	34
5	20250310	1837	1737	2000	1590	6518176	12138518362	00	0.00	N	2	181
6	20250304	1656	1734	1740	1540	2221209	3650960417	00	0.00	N	5	-23
7	20250224	1679	1654	1995	1578	11118495	19870976478	00	0.00	N	2	29
8	20250217	1650	1334	2120	1329	28280302	50250892377	00	0.00	N	2	329
9	20250210	1321	1734	1985	1309	13536095	19202912765	00	0.00	N	5	-422
10	20250203	1743	1796	1810	1726	776992	1366928274	00	0.00	N	5	-55
11	20250131	1798	1809	1809	1747	204710	361688849	00	0.00	N	2	5
12	20250120	1793	1851	1891	1769	1363700	2484622754	00	0.00	N	5	-78
13	20250113	1871	2030	2145	1867	2371093	4693040673	00	0.00	N	5	-154
14	20250106	2025	1935	2300	1915	8792164	18623093231	00	0.00	N	2	92
15	20241230	1933	1828	1980	1800	1738054	3278079313	00	0.00	N	2	104
16	20241223	1829	1736	2010	1730	7490407	14196108266	00	0.00	N	2	109
17	20241216	1720	1851	1998	1715	2664030	4961295195	00	0.00	N	5	-120
18	20241209	1840	1575	2020	1520	5244536	9452009835	00	0.00	N	2	205
19	20241202	1635	1811	1853	1560	2327001	3973462449	00	0.00	N	5	-194
20	20241125	1829	1783	2020	1769	2511108	4748762211	00	0.00	N	2	49
21	20241118	1780	1987	2030	1746	3212272	5929877422	00	0.00	N	5	-210
22	20241111	1990	2190	2370	1900	3948194	8378174204	00	0.00	N	5	-220
23	20241104	2210	2390	2415	2175	3574464	8170334215	00	0.00	N	5	-150
24	20241028	2360	2280	2785	2280	19398773	49546669470	00	0.00	N	2	45
25	20241021	2315	2590	2895	2255	20316959	51996951245	00	0.00	N	5	-275
26	20241014	2590	2795	2955	2540	8729242	24188607495	00	0.00	N	5	-205
27	20241007	2795	2690	3170	2655	20717782	60614112920	00	0.00	N	2	130
28	20240930	2665	2675	2935	2605	6943209	19422843945	00	0.00	N	5	-35
29	20240923	2700	3400	3425	2560	12567413	36709907145	00	0.00	N	5	-700
30	20240919	3400	3350	3520	3295	5201335	17781463495	00	0.00	N	2	105
31	20240909	3295	2525	3695	2410	49373387	162302126980	00	0.00	N	2	785
32	20240902	2510	3700	3745	2510	13419435	42190847300	00	0.00	N	5	-1120
33	20240826	3630	3750	4555	3560	46158199	187215610320	00	0.00	N	5	-400
34	20240819	4030	3370	4030	2900	10312837	35290499125	00	0.00	N	2	490
35	20240812	3540	4195	4200	3335	8355862	30233534615	00	0.00	N	5	-480
36	20240805	4020	2990	4785	2505	39310716	159810832925	00	0.00	N	2	1020
37	20240729	3000	2895	3610	2810	15598176	50329127360	00	0.00	N	2	50
38	20240722	2950	3360	3640	2865	52103565	171867658850	00	0.00	N	2	100
39	20240715	2850	1748	2850	1640	25639393	62293719798	00	0.00	N	2	1110
40	20240708	1740	1735	1950	1639	2273818	4011949441	00	0.00	N	5	-17
41	20240701	1757	2095	2182	1725	2050137	3864567838	00	0.00	N	5	-334
42	20240624	2091	2269	2316	2047	464597	1019442230	00	0.00	N	5	-178
43	20240617	2269	2447	2468	2269	442461	1049594585	00	0.00	N	5	-186
44	20240610	2455	2477	2620	2243	1599634	3884792760	00	0.00	N	5	-18
45	20240603	2473	2377	2629	2290	1379082	3319812150	00	0.00	N	2	96
46	20240527	2377	3644	3683	2356	6808044	17606564185	00	0.00	N	5	-1259
47	20240520	3636	3813	3857	3471	448042	1618740405	00	0.00	N	5	-177
48	20240513	3813	3887	4056	3787	126432	490523285	00	0.00	N	5	-109
49	20240507	3922	4039	4148	3861	148233	590643950	00	0.00	N	5	-126
50	20240429	4048	3761	4165	3692	401121	1592896340	00	0.00	N	2	278
51	20240422	3770	3844	3887	3670	239217	892912325	00	0.00	N	2	35
52	20240415	3735	3714	3913	3618	296210	1115783155	00	0.00	N	2	21
53	20240408	3714	3922	4126	3688	524391	2039941255	00	0.00	N	5	-217
54	20240401	3931	4256	4417	3883	917622	3832184630	00	0.00	N	5	-403
55	20240325	4334	3887	4946	3701	5665556	24562259890	00	0.00	N	2	690
56	20240318	3644	3380	3774	3380	827870	2975828045	00	0.00	N	2	264
57	20240311	3380	3813	3813	3202	989119	3398663005	00	0.00	N	5	-312
58	20240304	3692	4165	4165	3549	957538	3670928795	00	0.00	N	5	-456
59	20240226	4148	4382	4477	4143	381645	1634532860	00	0.00	N	5	-147
60	20240219	4295	4512	4903	4078	1260934	5542510140	00	0.00	N	5	-217
61	20240213	4512	4295	4512	4100	534957	2284935525	00	0.00	N	2	260
62	20240205	4252	4425	4425	4121	395876	1694217875	00	0.00	N	5	-147
63	20240129	4399	4642	4668	4321	420883	1880786315	00	0.00	N	5	-287
64	20240122	4686	4746	4764	4273	1315992	6029152610	00	0.00	N	5	-112
65	20240115	4798	5206	6317	4746	10741715	60613897550	00	0.00	N	5	-61
66	20240108	4859	5085	5111	4842	569508	2828498530	00	0.00	N	5	-226
67	20240102	5085	5128	5362	5033	696570	3630995790	00	0.00	N	5	-43
68	20231226	5128	4972	5215	4963	747511	3821713070	00	0.00	N	2	217
69	20231218	4911	4929	5328	4798	1054905	5349483660	00	0.00	N	5	-18
70	20231211	4929	5336	5336	4772	810117	4014226220	00	0.00	N	5	-364
71	20231204	5293	5076	5623	4772	2459089	12954599100	00	0.00	N	2	278
72	20231127	5015	5137	5649	4876	2015777	10555069450	00	0.00	N	2	43
73	20231120	4972	5093	5206	4894	614561	3102664570	00	0.00	N	5	-113
74	20231113	5085	5189	5293	4738	1007018	5037858350	00	0.00	N	5	-208
75	20231106	5293	4694	5493	4668	2171439	11166598750	00	0.00	N	2	599
76	20231030	4694	5050	5293	4321	1588855	7552690260	00	0.00	N	5	-478
77	20231023	5172	4625	5961	4256	9732867	50662227585	00	0.00	N	2	938
78	20231016	4234	4859	4903	4091	672366	3002565170	00	0.00	N	5	-625
79	20231010	4859	5180	5180	4781	395621	1955298630	00	0.00	N	5	-321
80	20231004	5180	5380	5467	4876	381522	1963636950	00	0.00	N	5	-200
81	20230925	5380	5336	5441	5250	230395	1230124020	00	0.00	N	5	-43
82	20230918	5423	5822	5892	5319	806481	4538785150	00	0.00	N	5	-469
83	20230911	5892	5918	6161	5788	734343	4346297380	00	0.00	N	5	-26
84	20230904	5918	5918	6196	5718	1144954	6767893380	00	0.00	N	5	-78
85	20230828	5996	6022	6239	5857	805173	4846413920	00	0.00	N	5	-26
86	20230821	6022	6083	6248	5909	590473	3566650140	00	0.00	N	5	-174
87	20230814	6196	6742	6742	5970	784073	4911923260	00	0.00	N	5	-485
88	20230807	6681	6135	6864	5866	1558388	9869740270	00	0.00	N	2	624
89	20230731	6057	6135	6352	5640	1168814	7066337560	00	0.00	N	5	-130
90	20230724	6187	6447	6491	5970	1363378	8363530460	00	0.00	N	5	-251
91	20230717	6438	6517	6977	5822	1944763	12510995960	00	0.00	N	5	-79
92	20230710	6517	6430	6768	6109	1091973	7018580870	00	0.00	N	2	44
93	20230703	6473	7037	7046	6317	1329209	8873833460	00	0.00	N	5	-564
94	20230626	7037	7376	7749	6890	1238006	8980564600	00	0.00	N	5	-339
95	20230619	7376	7280	7428	6734	1208398	8606856590	00	0.00	N	2	139
96	20230612	7237	7662	7966	7159	1432975	10798025250	00	0.00	N	5	-416
97	20230605	7653	7402	7792	7167	1376347	10284717510	00	0.00	N	2	199
98	20230530	7454	7324	7827	7072	1371528	10222855290	00	0.00	N	2	130
99	20230522	7324	7922	7992	7046	2063228	15421442920	00	0.00	N	5	-503
100	20230515	7827	8504	8721	7246	5460817	43234185370	00	0.00	N	5	-633
101	20230508	8460	6230	8556	6074	7121087	53041270050	00	0.00	N	2	2308
102	20230502	6152	5631	6282	5631	1644985	9997126780	00	0.00	N	2	521
103	20230424	5631	6048	6248	5597	3071618	18326246930	00	0.00	N	5	-443
104	20230417	6074	5918	6334	5302	3594181	21067825890	00	0.00	N	2	165
105	20230410	5909	6117	6117	5649	2606653	15200868040	00	0.00	N	5	-208
106	20230403	6117	5883	6629	5553	8644762	53037624070	00	0.00	N	2	538
107	20230327	5579	7029	7029	5258	10576508	62581181800	00	0.00	N	5	-1450
108	20230320	7029	7029	7029	7029	0	0	00	0.00	N	3	0
109	20230313	7029	7029	7029	7029	0	0	00	0.00	N	3	0
110	20230306	7029	7029	7029	7029	0	0	00	0.00	N	3	0
111	20230227	7029	7029	7029	7029	0	0	00	0.00	N	3	0
112	20230220	7029	7029	7029	7029	0	0	00	0.00	N	3	0
113	20230213	7029	7029	7029	7029	0	0	00	0.00	N	3	0
114	20230206	7029	7029	7029	7029	0	0	00	0.00	N	3	0
115	20230130	7029	7029	7029	7029	0	0	00	0.00	N	3	0
116	20230125	7029	7029	7029	7029	0	0	00	0.00	N	3	0
117	20230116	7029	7029	7029	7029	0	0	00	0.00	N	3	0
118	20230109	7029	7029	7029	7029	0	0	00	0.00	N	3	0
119	20230102	7029	7029	7029	7029	0	0	00	0.00	N	3	0
120	20221226	7029	7029	7029	7029	0	0	00	0.00	N	3	0
121	20221219	7029	7029	7029	7029	0	0	00	0.00	N	3	0
122	20221212	7029	7029	7029	7029	0	0	00	0.00	N	3	0
123	20221205	7029	7029	7029	7029	0	0	00	0.00	N	3	0
124	20221128	7029	7029	7029	7029	0	0	00	0.00	N	3	0
125	20221121	7029	7029	7029	7029	0	0	00	0.00	N	3	0
126	20221114	7029	7029	7029	7029	0	0	00	0.00	N	3	0
127	20221107	7029	7029	7029	7029	0	0	00	0.00	N	3	0
128	20221031	7029	7029	7029	7029	0	0	00	0.00	N	3	0
129	20221024	7029	7029	7029	7029	0	0	00	0.00	N	3	0
130	20221017	7029	7029	7029	7029	0	0	00	0.00	N	3	0
131	20221011	7029	7029	7029	7029	0	0	00	0.00	N	3	0
132	20221004	7029	7029	7029	7029	0	0	00	0.00	N	3	0
133	20220926	7029	7029	7029	7029	0	0	00	0.00	N	3	0
134	20220919	7029	7029	7029	7029	0	0	00	0.00	N	3	0
135	20220913	7029	7029	7029	7029	0	0	00	0.00	N	3	0
136	20220905	7029	7029	7029	7029	0	0	00	0.00	N	3	0
137	20220829	7029	7029	7029	7029	0	0	00	0.00	N	3	0
138	20220822	7029	7029	7029	7029	0	0	00	0.00	N	3	0
139	20220816	7029	7029	7029	7029	0	0	00	0.00	N	3	0
140	20220808	7029	7029	7029	7029	0	0	00	0.00	N	3	0
141	20220801	8100	8100	8100	8100	0	0	00	0.00	N	3	0
142	20220725	8100	8100	8100	8100	0	0	00	0.00	N	3	0
143	20220718	8100	8100	8100	8100	0	0	00	0.00	N	3	0
144	20220711	8100	8100	8100	8100	0	0	00	0.00	N	3	0
145	20220704	8100	8100	8100	8100	0	0	00	0.00	N	3	0
146	20220627	8100	8100	8100	8100	0	0	00	0.00	N	3	0
147	20220620	8100	8100	8100	8100	0	0	00	0.00	N	3	0
148	20220613	8100	8100	8100	8100	0	0	00	0.00	N	3	0
149	20220607	8100	8100	8100	8100	0	0	00	0.00	N	3	0
150	20220530	8100	8100	8100	8100	0	0	00	0.00	N	3	0
151	20220523	8100	8100	8100	8100	0	0	00	0.00	N	3	0
152	20220516	8100	8100	8100	8100	0	0	00	0.00	N	3	0
153	20220509	8100	8100	8100	8100	0	0	00	0.00	N	3	0
154	20220502	8100	8100	8100	8100	0	0	00	0.00	N	3	0
155	20220425	8100	8100	8100	8100	0	0	00	0.00	N	3	0
156	20220418	8100	8100	8100	8100	0	0	00	0.00	N	3	0
157	20220411	8100	8100	8100	8100	0	0	00	0.00	N	3	0
158	20220404	8100	8100	8100	8100	0	0	00	0.00	N	3	0
159	20220328	8100	8100	8100	8100	0	0	00	0.00	N	3	0
160	20220321	8100	8100	8100	8100	0	0	00	0.00	N	3	0
161	20220314	8100	8100	8100	8100	0	0	00	0.00	N	3	0
162	20220307	8100	8100	8100	8100	0	0	00	0.00	N	3	0
163	20220228	8100	8100	8100	8100	0	0	00	0.00	N	3	0
164	20220221	8100	8100	8100	8100	0	0	00	0.00	N	3	0
165	20220214	8100	8100	8100	8100	0	0	00	0.00	N	3	0
166	20220207	8100	8100	8100	8100	0	0	00	0.00	N	3	0
167	20220203	8100	8100	8100	8100	0	0	00	0.00	N	3	0
168	20220124	8100	8100	8100	8100	0	0	00	0.00	N	3	0
169	20220117	8100	8100	8100	8100	0	0	00	0.00	N	3	0
170	20220110	8100	8100	8100	8100	0	0	00	0.00	N	3	0
171	20220103	8100	8100	8100	8100	0	0	00	0.00	N	3	0
172	20211227	8100	8100	8100	8100	0	0	00	0.00	N	3	0
173	20211220	8100	8100	8100	8100	0	0	00	0.00	N	3	0
174	20211213	8100	8100	8100	8100	0	0	00	0.00	N	3	0
175	20211206	8100	8100	8100	8100	0	0	00	0.00	N	3	0
176	20211129	8100	8100	8100	8100	0	0	00	0.00	N	3	0
177	20211122	8100	8100	8100	8100	0	0	00	0.00	N	3	0
178	20211115	8100	8100	8100	8100	0	0	00	0.00	N	3	0
179	20211108	8100	8100	8100	8100	0	0	00	0.00	N	3	0
180	20211101	8100	8100	8100	8100	0	0	00	0.00	N	3	0
181	20211025	8100	8100	8100	8100	0	0	00	0.00	N	3	0
182	20211018	8100	8100	8100	8100	0	0	00	0.00	N	3	0
183	20211012	8100	8100	8100	8100	0	0	00	0.00	N	3	0
184	20211005	8100	8100	8100	8100	0	0	00	0.00	N	3	0
185	20210927	8100	8100	8100	8100	0	0	00	0.00	N	3	0
186	20210923	8100	8100	8100	8100	0	0	00	0.00	N	3	0
187	20210913	8100	8100	8100	8100	0	0	00	0.00	N	3	0
188	20210906	8100	8100	8100	8100	0	0	00	0.00	N	3	0
189	20210830	8100	8100	8100	8100	0	0	00	0.00	N	3	0
190	20210823	8100	8100	8100	8100	0	0	00	0.00	N	3	0
191	20210817	8100	8100	8100	8100	0	0	00	0.00	N	3	0
192	20210809	8100	8100	8100	8100	0	0	00	0.00	N	3	0
193	20210802	8100	8100	8100	8100	0	0	00	0.00	N	3	0
194	20210726	8100	8100	8100	8100	0	0	00	0.00	N	3	0
195	20210719	8100	8100	8100	8100	0	0	00	0.00	N	3	0
196	20210712	8100	8100	8100	8100	0	0	00	0.00	N	3	0