KissMeData/010580/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	1178	1163	1186	1138	199023	230507953	00	0.00	N	2	24
3	20250414	1154	1200	1230	1142	326984	383510522	00	0.00	N	5	-36
4	20250407	1190	1209	1209	1139	317513	373842740	00	0.00	N	5	-13
5	20250331	1203	1219	1220	1141	215115	257501883	00	0.00	N	5	-6
6	20250324	1209	1234	1234	1190	166679	201598737	00	0.00	N	5	-12
7	20250317	1221	1230	1230	1180	224940	270806375	00	0.00	N	2	32
8	20250310	1189	1229	1229	1166	232072	275831268	00	0.00	N	5	-31
9	20250304	1220	1171	1249	1143	319266	387324068	00	0.00	N	2	59
10	20250224	1161	1198	1205	1153	170903	201264669	00	0.00	N	5	-37
11	20250217	1198	1184	1232	1150	273216	321679742	00	0.00	N	2	24
12	20250210	1174	1176	1213	1131	272223	316318120	00	0.00	N	5	-2
13	20250203	1176	1222	1237	1134	338881	399171496	00	0.00	N	5	-42
14	20250131	1218	1218	1249	1201	42092	51347690	00	0.00	N	2	12
15	20250120	1206	1351	1425	1168	577564	724362305	00	0.00	N	5	-145
16	20250113	1351	1432	1460	1330	708857	980791879	00	0.00	N	5	-80
17	20250106	1431	1337	1512	1297	1020719	1445816176	00	0.00	N	2	95
18	20241230	1336	1350	1379	1317	168817	225592038	00	0.00	N	5	-4
19	20241223	1340	1350	1395	1290	849718	1142106695	00	0.00	N	3	0
20	20241216	1340	1017	1630	1017	5146575	7370018067	00	0.00	N	2	293
21	20241209	1047	992	1183	805	1654805	1600866963	00	0.00	N	2	50
22	20241202	997	1160	1160	985	527369	558118203	00	0.00	N	5	-163
23	20241125	1160	1249	1255	1129	255561	300837868	00	0.00	N	5	-28
24	20241118	1188	1169	1220	1130	105090	123091331	00	0.00	N	2	19
25	20241111	1169	1190	1225	1120	189690	220811892	00	0.00	N	5	-21
26	20241104	1190	1200	1224	1162	606434	681269005	00	0.00	N	5	-19
27	20241028	1209	1227	1249	1192	94533	114284127	00	0.00	N	5	-18
28	20241021	1227	1230	1274	1202	88105	108654975	00	0.00	N	5	-3
29	20241014	1230	1225	1277	1165	63268	77798873	00	0.00	N	2	5
30	20241007	1225	1225	1278	1215	25369	31136329	00	0.00	N	3	0
31	20240930	1225	1226	1284	1202	58427	72394100	00	0.00	N	5	-1
32	20240923	1226	1238	1244	1211	79242	96849696	00	0.00	N	5	-12
33	20240919	1238	1208	1240	1185	76901	92583445	00	0.00	N	2	30
34	20240909	1208	1221	1250	1200	76430	92862600	00	0.00	N	5	-22
35	20240902	1230	1256	1299	1209	101875	127028288	00	0.00	N	5	-26
36	20240826	1256	1307	1320	1245	85594	108317469	00	0.00	N	5	-29
37	20240819	1285	1271	1330	1231	144473	183021997	00	0.00	N	2	4
38	20240812	1281	1279	1306	1262	65427	83934963	00	0.00	N	2	2
39	20240805	1279	1312	1332	1120	220812	277418092	00	0.00	N	5	-47
40	20240729	1326	1297	1339	1288	90756	118675795	00	0.00	N	2	29
41	20240722	1297	1327	1370	1297	133615	175320706	00	0.00	N	5	-43
42	20240715	1340	1300	1429	1286	463144	626933961	00	0.00	N	2	46
43	20240708	1294	1338	1343	1291	350098	458038462	00	0.00	N	5	-36
44	20240701	1330	1300	1338	1298	330622	434988260	00	0.00	N	2	30
45	20240624	1300	1302	1345	1276	339011	437607628	00	0.00	N	5	-1
46	20240617	1301	1437	1441	1293	920658	1241940498	00	0.00	N	5	-134
47	20240610	1435	1446	1510	1435	247998	360111532	00	0.00	N	5	-11
48	20240603	1446	1462	1484	1446	197642	289088925	00	0.00	N	5	-23
49	20240527	1469	1573	1573	1460	374959	557688362	00	0.00	N	5	-57
50	20240520	1526	1596	1659	1522	575229	932068373	00	0.00	N	5	-54
51	20240513	1580	1591	1606	1542	190973	300562170	00	0.00	N	5	-24
52	20240507	1604	1575	1619	1564	117906	187086440	00	0.00	N	2	22
53	20240429	1582	1549	1640	1549	142682	223815440	00	0.00	N	2	33
54	20240422	1549	1574	1617	1519	259668	403018558	00	0.00	N	5	-25
55	20240415	1574	1575	1580	1501	275876	422977524	00	0.00	N	5	-6
56	20240408	1580	1549	1625	1501	273750	425131201	00	0.00	N	2	31
57	20240401	1549	1581	1666	1512	727135	1127713771	00	0.00	N	5	-48
58	20240325	1597	1740	1740	1545	560572	918021207	00	0.00	N	5	-99
59	20240318	1696	1607	1710	1590	649051	1073607375	00	0.00	N	2	85
60	20240311	1611	1508	1649	1484	779519	1212521425	00	0.00	N	2	103
61	20240304	1508	1566	1580	1500	382660	588779235	00	0.00	N	5	-51
62	20240226	1559	1615	1634	1552	327364	516724959	00	0.00	N	5	-41
63	20240219	1600	1625	1666	1590	269995	437252311	00	0.00	N	5	-9
64	20240213	1609	1625	1656	1598	297500	484239869	00	0.00	N	5	-1
65	20240205	1610	1595	1675	1550	283658	457517293	00	0.00	N	2	20
66	20240129	1590	1559	1651	1548	367009	582652413	00	0.00	N	2	32
67	20240122	1558	1701	1701	1540	573558	920608658	00	0.00	N	5	-128
68	20240115	1686	1746	1779	1681	380453	654536278	00	0.00	N	5	-57
69	20240108	1743	1799	1862	1735	425483	754053853	00	0.00	N	5	-33
70	20240102	1776	1819	1840	1772	356385	643604168	00	0.00	N	5	-46
71	20231226	1822	1832	1876	1696	460291	830610757	00	0.00	N	5	-27
72	20231218	1849	1798	2065	1775	2380928	4554522566	00	0.00	N	2	51
73	20231211	1798	1821	1843	1704	504578	906301214	00	0.00	N	5	-23
74	20231204	1821	1800	1849	1774	426987	766293855	00	0.00	N	2	43
75	20231127	1778	1879	1879	1766	456975	824815627	00	0.00	N	5	-101
76	20231120	1879	1900	1928	1792	335894	632559046	00	0.00	N	5	-21
77	20231113	1900	1820	1900	1737	423167	775063707	00	0.00	N	2	100
78	20231106	1800	1815	1880	1751	422101	762294722	00	0.00	N	3	0
79	20231030	1800	1690	1800	1630	325244	551787815	00	0.00	N	2	91
80	20231023	1709	1686	1800	1650	348358	597287250	00	0.00	N	5	-13
81	20231016	1722	1779	1850	1711	674836	1204440958	00	0.00	N	5	-60
82	20231010	1782	1780	1826	1751	297635	531887303	00	0.00	N	5	-24
83	20231004	1806	1809	1840	1747	229547	407978614	00	0.00	N	5	-3
84	20230925	1809	1862	2000	1730	641484	1179908141	00	0.00	N	5	-88
85	20230918	1897	2020	2095	1854	658884	1268345850	00	0.00	N	5	-123
86	20230911	2020	1919	2120	1840	1032290	2027494639	00	0.00	N	2	111
87	20230904	1909	2070	2080	1843	1033208	2013162310	00	0.00	N	5	-156
88	20230828	2065	2170	2230	2055	736512	1588188890	00	0.00	N	5	-55
89	20230821	2120	2280	2350	2110	829862	1838626410	00	0.00	N	5	-130
90	20230814	2250	2500	2600	2105	1585110	3677045805	00	0.00	N	5	-250
91	20230807	2500	2505	2600	2280	1315773	3147219005	00	0.00	N	2	15
92	20230731	2485	2370	2575	2345	1510986	3698050570	00	0.00	N	2	140
93	20230724	2345	2510	2620	2230	3050428	7374308250	00	0.00	N	5	-190
94	20230717	2535	2600	2710	2475	2683402	6963340105	00	0.00	N	5	-40
95	20230710	2575	3050	3175	2550	13307533	35738855795	00	0.00	N	5	-410
96	20230703	2985	2550	2995	2500	5274491	14835847835	00	0.00	N	2	430
97	20230626	2555	2410	2720	2380	3667662	9588834595	00	0.00	N	2	125
98	20230619	2430	2470	2490	2345	1485170	3581923730	00	0.00	N	5	-30
99	20230612	2460	2595	2625	2415	2027227	5094554290	00	0.00	N	5	-110
100	20230605	2570	2590	2615	2470	1704357	4296226445	00	0.00	N	5	-10
101	20230530	2580	2690	2720	2490	2059495	5291322820	00	0.00	N	5	-105
102	20230522	2685	2845	2845	2600	3855609	10310258475	00	0.00	N	5	-115
103	20230515	2800	2965	3370	2745	16050149	48468833715	00	0.00	N	5	-160
104	20230508	2960	2855	3070	2595	6009792	17024627935	00	0.00	N	2	90
105	20230502	2870	2845	2885	2650	2397332	6634014220	00	0.00	N	2	100
106	20230424	2770	3070	3180	2530	7857982	22064986835	00	0.00	N	5	-385
107	20230417	3155	2440	4985	2380	65852530	237454122890	00	0.00	N	2	830
108	20230410	2325	2220	2380	2165	1293391	2960116295	00	0.00	N	2	130
109	20230403	2195	2395	2395	2195	1381283	3135910190	00	0.00	N	5	-175
110	20230327	2370	2315	2460	2290	1342451	3193129695	00	0.00	N	2	65
111	20230320	2305	2210	2320	2165	1501241	3389469690	00	0.00	N	2	115
112	20230313	2190	2380	2745	2095	7577604	18604957820	00	0.00	N	5	-190
113	20230306	2380	2175	2430	2100	1553419	3503157385	00	0.00	N	2	240
114	20230227	2140	2180	2300	2105	701394	1532934120	00	0.00	N	5	-55
115	20230220	2195	2135	2235	2035	803252	1710203085	00	0.00	N	2	60
116	20230213	2135	2325	2500	2110	1602629	3642215645	00	0.00	N	5	-165
117	20230206	2300	2105	2390	2040	1131031	2524057725	00	0.00	N	2	195
118	20230130	2105	2145	2290	2005	808212	1732924195	00	0.00	N	5	-30
119	20230125	2135	2170	2240	2105	356550	764656995	00	0.00	N	5	-25
120	20230116	2160	2100	2205	1995	702887	1465451510	00	0.00	N	2	60
121	20230109	2100	1850	2155	1830	931231	1877291340	00	0.00	N	2	200
122	20230102	1900	1685	1910	1685	705521	1284391855	00	0.00	N	2	155
123	20221226	1745	1800	1800	1660	420454	728434780	00	0.00	N	5	-55
124	20221219	1800	1890	1955	1780	616083	1141548150	00	0.00	N	5	-75
125	20221212	1875	1940	1960	1820	842676	1578349480	00	0.00	N	5	-95
126	20221205	1970	2190	2280	1880	1240532	2530853670	00	0.00	N	5	-265
127	20221128	2235	2420	2550	2185	2509253	5950421885	00	0.00	N	5	-245
128	20221121	2480	1970	2550	1810	9239112	21809110935	00	0.00	N	2	510
129	20221114	1970	1900	2125	1730	3811721	7389641085	00	0.00	N	2	80
130	20221107	1890	1650	2060	1605	2416084	4597538800	00	0.00	N	2	250
131	20221031	1640	1710	1790	1570	365912	614020100	00	0.00	N	5	-85
132	20221024	1725	1790	1985	1685	517483	922055800	00	0.00	N	5	-80
133	20221017	1805	1735	1995	1685	883676	1629510300	00	0.00	N	2	70
134	20221011	1735	1810	2065	1670	1517168	2737722215	00	0.00	N	5	-145
135	20221004	1880	2070	2200	1870	801849	1620432435	00	0.00	N	5	-225
136	20220926	2105	2345	2515	1945	3133533	7207455910	00	0.00	N	5	-190
137	20220919	2295	1700	2570	1570	25052469	56197253455	00	0.00	N	2	595
138	20220913	1700	2570	2945	1685	14045769	32015383795	00	0.00	N	5	-1000
139	20220905	2700	2295	2980	2295	11847192	34244825590	00	0.00	N	2	405
140	20220829	2295	2295	2295	2295	0	0	00	0.00	N	3	0
141	20220822	2295	2295	2295	2295	0	0	00	0.00	N	3	0
142	20220816	2295	2295	2295	2295	0	0	00	0.00	N	3	0
143	20220808	2295	2295	2295	2295	0	0	00	0.00	N	3	0
144	20220801	2295	2295	2295	2295	0	0	00	0.00	N	3	0
145	20220725	2295	2295	2295	2295	0	0	00	0.00	N	3	0
146	20220718	2295	2295	2295	2295	0	0	00	0.00	N	3	0
147	20220711	2295	2295	2295	2295	0	0	00	0.00	N	3	0
148	20220704	2295	2295	2295	2295	0	0	00	0.00	N	3	0
149	20220627	2295	2295	2295	2295	0	0	00	0.00	N	3	0
150	20220620	2295	2295	2295	2295	0	0	00	0.00	N	3	0
151	20220613	2295	2295	2295	2295	0	0	00	0.00	N	3	0
152	20220607	2295	2295	2295	2295	0	0	00	0.00	N	3	0
153	20220530	2295	2295	2295	2295	0	0	00	0.00	N	3	0
154	20220523	2295	2295	2295	2295	0	0	00	0.00	N	3	0
155	20220516	2295	2295	2295	2295	0	0	00	0.00	N	3	0
156	20220509	2295	2295	2295	2295	0	0	00	0.00	N	3	0
157	20220502	2295	2295	2295	2295	0	0	00	0.00	N	3	0
158	20220425	2295	2295	2295	2295	0	0	00	0.00	N	3	0
159	20220418	2295	2295	2295	2295	0	0	00	0.00	N	3	0
160	20220411	2295	2295	2295	2295	0	0	00	0.00	N	3	0
161	20220404	2295	2295	2295	2295	0	0	00	0.00	N	3	0
162	20220328	2295	2295	2295	2295	0	0	00	0.00	N	3	0
163	20220321	2295	2295	2295	2295	0	0	00	0.00	N	3	0
164	20220314	2295	2295	2295	2295	0	0	00	0.00	N	3	0
165	20220307	2295	2295	2295	2295	0	0	00	0.00	N	3	0
166	20220228	2295	2295	2295	2295	0	0	00	0.00	N	3	0
167	20220221	2295	2295	2295	2295	0	0	00	0.00	N	3	0
168	20220214	2295	2295	2295	2295	0	0	00	0.00	N	3	0
169	20220207	2295	2295	2295	2295	0	0	00	0.00	N	3	0
170	20220203	2295	2295	2295	2295	0	0	00	0.00	N	3	0
171	20220124	2295	2295	2295	2295	0	0	00	0.00	N	3	0
172	20220117	2295	2295	2295	2295	0	0	00	0.00	N	3	0
173	20220110	2295	2295	2295	2295	0	0	00	0.00	N	3	0
174	20220103	2295	2295	2295	2295	0	0	00	0.00	N	3	0
175	20211227	2295	2295	2295	2295	0	0	00	0.00	N	3	0
176	20211220	2295	2295	2295	2295	0	0	00	0.00	N	3	0
177	20211213	2295	2295	2295	2295	0	0	00	0.00	N	3	0
178	20211206	2295	2295	2295	2295	0	0	00	0.00	N	3	0
179	20211129	2295	2295	2295	2295	0	0	00	0.00	N	3	0
180	20211122	2295	2295	2295	2295	0	0	00	0.00	N	3	0
181	20211115	2295	2295	2295	2295	0	0	00	0.00	N	3	0
182	20211108	2295	2295	2295	2295	0	0	00	0.00	N	3	0
183	20211101	2295	2295	2295	2295	0	0	00	0.00	N	3	0
184	20211025	2295	2295	2295	2295	0	0	00	0.00	N	3	0
185	20211018	2295	2295	2295	2295	0	0	00	0.00	N	3	0
186	20211012	2295	2295	2295	2295	0	0	00	0.00	N	3	0
187	20211005	2295	2295	2295	2295	0	0	00	0.00	N	3	0
188	20210927	2295	2295	2295	2295	0	0	00	0.00	N	3	0
189	20210923	2295	2295	2295	2295	0	0	00	0.00	N	3	0
190	20210913	2295	2295	2295	2295	0	0	00	0.00	N	3	0
191	20210906	2295	2295	2295	2295	0	0	00	0.00	N	3	0
192	20210830	2295	2295	2295	2295	0	0	00	0.00	N	3	0
193	20210823	2295	2295	2295	2295	0	0	00	0.00	N	3	0
194	20210817	2295	2295	2295	2295	0	0	00	0.00	N	3	0
195	20210809	2295	2295	2295	2295	0	0	00	0.00	N	3	0
196	20210802	2295	2295	2295	2295	0	0	00	0.00	N	3	0
197	20210726	2295	2295	2295	2295	0	0	00	0.00	N	3	0
198	20210719	2295	2295	2295	2295	0	0	00	0.00	N	3	0
199	20210712	2295	2295	2295	2295	0	0	00	0.00	N	3	0