KissMeData/101680/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	2990	3140	3155	2940	157253	477043957	00	0.00	N	5	-80
3	20250414	3070	3025	3095	2945	151807	456591880	00	0.00	N	2	70
4	20250407	3000	2840	3060	2650	264838	771929969	00	0.00	N	2	150
5	20250331	2850	2460	2910	2440	273241	750272926	00	0.00	N	2	305
6	20250324	2545	2795	3040	2530	339359	949126551	00	0.00	N	5	-265
7	20250317	2810	2935	2990	2735	108288	311093740	00	0.00	N	5	-125
8	20250310	2935	2735	3040	2700	219426	636631382	00	0.00	N	2	180
9	20250304	2755	2955	2955	2710	120210	335110331	00	0.00	N	5	-40
10	20250224	2795	2820	3160	2770	493790	1457958725	00	0.00	N	5	-75
11	20250217	2870	2865	3005	2765	493813	1413503150	00	0.00	N	2	5
12	20250210	2865	3010	3170	2805	319199	940236145	00	0.00	N	5	-205
13	20250203	3070	2960	3375	2855	1001885	3117741170	00	0.00	N	2	105
14	20250131	2965	2850	3005	2790	155139	450271365	00	0.00	N	2	35
15	20250120	2930	2975	3235	2750	1650546	4974146620	00	0.00	N	5	-50
16	20250113	2980	2710	3175	2645	3008879	8986436290	00	0.00	N	2	265
17	20250106	2715	3085	3120	2660	700823	1973208950	00	0.00	N	5	-405
18	20241230	3120	2895	3130	2850	468400	1397830850	00	0.00	N	2	165
19	20241223	2955	3410	3545	2860	2309746	7287392775	00	0.00	N	5	-510
20	20241216	3465	2180	4940	2140	7913103	31881583720	00	0.00	N	2	1285
21	20241209	2180	2020	2200	1994	162620	340607903	00	0.00	N	2	155
22	20241202	2025	2225	2275	1996	234066	494886198	00	0.00	N	5	-200
23	20241125	2225	2690	2730	2185	760170	1921245965	00	0.00	N	5	-445
24	20241118	2670	2110	3690	1950	2945435	9395572108	00	0.00	N	2	540
25	20241111	2130	2620	2620	2050	101261	230984785	00	0.00	N	5	-490
26	20241104	2620	2590	2670	2400	108618	277695695	00	0.00	N	2	55
27	20241028	2565	2315	2815	2260	215072	550538795	00	0.00	N	2	250
28	20241021	2315	2465	2495	2310	30738	73592885	00	0.00	N	5	-165
29	20241014	2480	2565	2635	2400	57088	144580645	00	0.00	N	5	-85
30	20241007	2565	2760	2830	2565	37148	101027035	00	0.00	N	5	-215
31	20240930	2780	2680	2845	2675	40641	112193425	00	0.00	N	2	75
32	20240923	2705	2595	2775	2520	57416	153437225	00	0.00	N	2	110
33	20240919	2595	2540	2650	2515	26090	66908520	00	0.00	N	2	55
34	20240909	2540	2360	2800	2200	144305	354650440	00	0.00	N	2	160
35	20240902	2380	2670	2670	2260	60191	148397855	00	0.00	N	5	-290
36	20240826	2670	2535	2735	2480	67487	176631805	00	0.00	N	2	85
37	20240819	2585	2650	2720	2470	121140	316417840	00	0.00	N	5	-70
38	20240812	2655	2225	2655	2210	127927	315300020	00	0.00	N	2	430
39	20240805	2225	2230	2260	1857	88796	182411513	00	0.00	N	5	-5
40	20240729	2230	2525	2525	2220	83239	194889135	00	0.00	N	5	-310
41	20240722	2540	2400	2540	2340	65103	158440965	00	0.00	N	2	120
42	20240715	2420	2470	2650	2325	142979	361305975	00	0.00	N	5	-35
43	20240708	2455	2280	2485	2260	45987	107574395	00	0.00	N	2	185
44	20240701	2270	2365	2395	2240	44318	103317695	00	0.00	N	5	-115
45	20240624	2385	2375	2400	2300	37778	88723500	00	0.00	N	3	0
46	20240617	2385	2380	2440	2270	67590	161108495	00	0.00	N	5	-15
47	20240610	2400	2520	2545	2385	71408	174939485	00	0.00	N	5	-145
48	20240603	2545	2365	2545	2340	117052	284599460	00	0.00	N	2	180
49	20240527	2365	2265	2540	2265	125461	302199605	00	0.00	N	2	90
50	20240520	2275	2455	2580	2255	120129	287884445	00	0.00	N	5	-210
51	20240513	2485	2460	2595	2450	90161	226672370	00	0.00	N	2	5
52	20240507	2480	2445	2570	2390	73429	181588750	00	0.00	N	2	35
53	20240429	2445	2395	2500	2395	95885	233527775	00	0.00	N	2	50
54	20240422	2395	2340	2950	2275	734394	1938702510	00	0.00	N	2	35
55	20240415	2360	2475	2475	2205	105024	248688435	00	0.00	N	5	-115
56	20240408	2475	2565	2850	2375	265437	681651445	00	0.00	N	5	-115
57	20240401	2590	2795	2795	2525	102065	270554075	00	0.00	N	5	-100
58	20240325	2690	2710	2800	2570	97027	261362895	00	0.00	N	3	0
59	20240318	2690	2690	2800	2490	95172	255496835	00	0.00	N	5	-40
60	20240311	2730	2525	2875	2525	228915	616899395	00	0.00	N	2	205
61	20240304	2525	2720	2725	2480	105123	272274270	00	0.00	N	5	-185
62	20240226	2710	2685	2845	2655	58312	158748375	00	0.00	N	2	40
63	20240219	2670	2930	2950	2605	149737	418199905	00	0.00	N	5	-280
64	20240213	2950	2805	3010	2775	141323	406960730	00	0.00	N	2	145
65	20240205	2805	2830	3495	2745	1339569	4288720505	00	0.00	N	2	20
66	20240129	2785	2850	3100	2540	462435	1318678315	00	0.00	N	5	-65
67	20240122	2850	2915	3120	2725	267989	784066670	00	0.00	N	5	-80
68	20240115	2930	3180	3695	2840	957301	3138741960	00	0.00	N	5	-255
69	20240108	3185	3760	4060	3155	2158173	7975250175	00	0.00	N	5	-615
70	20240102	3800	2515	4565	2495	8631839	34402788330	00	0.00	N	2	1285
71	20231226	2515	2480	2525	2460	33602	83810885	00	0.00	N	5	-5
72	20231218	2520	2545	2600	2470	48909	122579310	00	0.00	N	5	-25
73	20231211	2545	2450	2570	2405	73312	180874550	00	0.00	N	2	95
74	20231204	2450	2520	2540	2380	48444	119471275	00	0.00	N	5	-70
75	20231127	2520	2500	2620	2440	70934	179105315	00	0.00	N	2	60
76	20231120	2460	2520	2600	2440	57302	142267725	00	0.00	N	5	-35
77	20231113	2495	2455	2725	2400	87586	224411915	00	0.00	N	2	40
78	20231106	2455	2520	2725	2380	54103	138382440	00	0.00	N	5	-65
79	20231030	2520	2320	2540	2310	55810	134771995	00	0.00	N	2	210
80	20231023	2310	2225	2340	2005	141221	310280100	00	0.00	N	2	85
81	20231016	2225	2540	2645	2210	99600	237195730	00	0.00	N	5	-335
82	20231010	2560	2685	2730	2560	89657	233006420	00	0.00	N	3	0
83	20231004	2560	2575	2700	2450	94403	239716870	00	0.00	N	5	-15
84	20230925	2575	2815	2845	2435	79440	205830460	00	0.00	N	5	-240
85	20230918	2815	3000	3025	2660	69905	198937890	00	0.00	N	5	-165
86	20230911	2980	3055	3185	2950	57263	172716155	00	0.00	N	5	-45
87	20230904	3025	3050	3350	2900	92277	285335075	00	0.00	N	5	-25
88	20230828	3050	3000	3250	3000	77843	241029435	00	0.00	N	2	50
89	20230821	3000	3095	3280	2880	198025	598728455	00	0.00	N	5	-95
90	20230814	3095	3540	3555	2985	115443	365765955	00	0.00	N	5	-425
91	20230807	3520	3550	3640	3200	94316	327908905	00	0.00	N	5	-50
92	20230731	3570	3680	3875	3420	95544	354405170	00	0.00	N	5	-165
93	20230724	3735	3760	3760	3480	150424	546487605	00	0.00	N	5	-30
94	20230717	3765	4020	4100	3690	92626	353962305	00	0.00	N	5	-255
95	20230710	4020	3755	4185	3620	253527	981296720	00	0.00	N	2	15
96	20230703	4005	4140	4360	3780	220120	907013300	00	0.00	N	5	-95
97	20230626	4100	3880	4235	3770	197765	806184170	00	0.00	N	2	290
98	20230619	3810	3925	4010	3740	139619	537868695	00	0.00	N	5	-115
99	20230612	3925	4155	4240	3880	217958	880099570	00	0.00	N	5	-230
100	20230605	4155	4125	4570	4125	373597	1603238685	00	0.00	N	2	70
101	20230530	4085	4230	4400	3900	258725	1074204080	00	0.00	N	5	-145
102	20230522	4230	4605	4750	4220	234649	1050872980	00	0.00	N	5	-355
103	20230515	4585	4500	4590	4120	317535	1378025440	00	0.00	N	2	85
104	20230508	4500	5070	5290	4415	488960	2314649845	00	0.00	N	5	-570
105	20230502	5070	5000	5490	4870	892611	4593361200	00	0.00	N	2	175
106	20230424	4895	4810	6100	4715	4589986	24347110320	00	0.00	N	2	40
107	20230417	4855	5470	5550	4585	2294562	11786757020	00	0.00	N	5	-615
108	20230410	5470	3985	6540	3670	14055729	79104234360	00	0.00	N	2	1485
109	20230403	3985	4230	4510	3810	3092203	13060860660	00	0.00	N	5	-215
110	20230327	4200	2880	4765	2880	18524775	75400198960	00	0.00	N	2	1320
111	20230320	2880	2880	2880	2880	0	0	00	0.00	N	3	0
112	20230313	2880	2880	2880	2880	0	0	00	0.00	N	3	0
113	20230306	2880	2880	2880	2880	0	0	00	0.00	N	3	0
114	20230227	2880	2880	2880	2880	0	0	00	0.00	N	3	0
115	20230220	2880	2880	2880	2880	0	0	00	0.00	N	3	0
116	20230213	2880	2880	2880	2880	0	0	00	0.00	N	3	0
117	20230206	2880	2880	2880	2880	0	0	00	0.00	N	3	0
118	20230130	2880	2880	2880	2880	0	0	00	0.00	N	3	0
119	20230125	2880	2880	2880	2880	0	0	00	0.00	N	3	0
120	20230116	2880	2880	2880	2880	0	0	00	0.00	N	3	0
121	20230109	2880	2880	2880	2880	0	0	00	0.00	N	3	0
122	20230102	2880	2880	2880	2880	0	0	00	0.00	N	3	0
123	20221226	2880	2880	2880	2880	0	0	00	0.00	N	3	0
124	20221219	2880	2880	2880	2880	0	0	00	0.00	N	3	0
125	20221212	2880	2880	2880	2880	0	0	00	0.00	N	3	0
126	20221205	2880	2880	2880	2880	0	0	00	0.00	N	3	0
127	20221128	2880	2880	2880	2880	0	0	00	0.00	N	3	0
128	20221121	2880	2880	2880	2880	0	0	00	0.00	N	3	0
129	20221114	2880	2880	2880	2880	0	0	00	0.00	N	3	0
130	20221107	2880	2880	2880	2880	0	0	00	0.00	N	3	0
131	20221031	2880	2880	2880	2880	0	0	00	0.00	N	3	0
132	20221024	2880	2880	2880	2880	0	0	00	0.00	N	3	0
133	20221017	2880	2880	2880	2880	0	0	00	0.00	N	3	0
134	20221011	2880	2880	2880	2880	0	0	00	0.00	N	3	0
135	20221004	2880	2880	2880	2880	0	0	00	0.00	N	3	0
136	20220926	2880	2880	2880	2880	0	0	00	0.00	N	3	0
137	20220919	2880	2880	2880	2880	0	0	00	0.00	N	3	0
138	20220913	2880	2880	2880	2880	0	0	00	0.00	N	3	0
139	20220905	2880	2880	2880	2880	0	0	00	0.00	N	3	0
140	20220829	2880	2880	2880	2880	0	0	00	0.00	N	3	0
141	20220822	2880	2880	2880	2880	0	0	00	0.00	N	3	0
142	20220816	2880	2880	2880	2880	0	0	00	0.00	N	3	0
143	20220808	2880	2880	2880	2880	0	0	00	0.00	N	3	0
144	20220801	2880	2880	2880	2880	0	0	00	0.00	N	3	0
145	20220725	2880	2880	2880	2880	0	0	00	0.00	N	3	0
146	20220718	2880	2880	2880	2880	0	0	00	0.00	N	3	0
147	20220711	2880	2880	2880	2880	0	0	00	0.00	N	3	0
148	20220704	2880	2880	2880	2880	0	0	00	0.00	N	3	0
149	20220627	2880	2880	2880	2880	0	0	00	0.00	N	3	0
150	20220620	2880	2880	2880	2880	0	0	00	0.00	N	3	0
151	20220613	2880	2880	2880	2880	0	0	00	0.00	N	3	0
152	20220607	2880	2880	2880	2880	0	0	00	0.00	N	3	0
153	20220530	2880	2880	2880	2880	0	0	00	0.00	N	3	0
154	20220523	2880	2880	2880	2880	0	0	00	0.00	N	3	0
155	20220516	2880	2880	2880	2880	0	0	00	0.00	N	3	0
156	20220509	2880	2880	2880	2880	0	0	00	0.00	N	3	0
157	20220502	2880	2880	2880	2880	0	0	00	0.00	N	3	0
158	20220425	2880	2880	2880	2880	0	0	00	0.00	N	3	0
159	20220418	2880	2880	2880	2880	0	0	00	0.00	N	3	0
160	20220411	2880	2880	2880	2880	0	0	00	0.00	N	3	0
161	20220404	2880	2880	2880	2880	0	0	00	0.00	N	3	0
162	20220328	2880	2880	2880	2880	0	0	00	0.00	N	3	0
163	20220321	2880	2880	2880	2880	0	0	00	0.00	N	3	0
164	20220314	2880	2880	2880	2880	0	0	00	0.00	N	3	0
165	20220307	2880	2880	2880	2880	0	0	00	0.00	N	3	0
166	20220228	2880	2880	2880	2880	0	0	00	0.00	N	3	0
167	20220221	2880	2880	2880	2880	0	0	00	0.00	N	3	0
168	20220214	2880	2880	2880	2880	0	0	00	0.00	N	3	0
169	20220207	2880	2880	2880	2880	0	0	00	0.00	N	3	0
170	20220203	2880	2880	2880	2880	0	0	00	0.00	N	3	0
171	20220124	2880	2880	2880	2880	0	0	00	0.00	N	3	0
172	20220117	2880	2880	2880	2880	0	0	00	0.00	N	3	0
173	20220110	2880	2880	2880	2880	0	0	00	0.00	N	3	0
174	20220103	2880	2880	2880	2880	0	0	00	0.00	N	3	0
175	20211227	2880	2880	2880	2880	0	0	00	0.00	N	3	0
176	20211220	2880	2880	2880	2880	0	0	00	0.00	N	3	0
177	20211213	2880	2880	2880	2880	0	0	00	0.00	N	3	0
178	20211206	2880	2880	2880	2880	0	0	00	0.00	N	3	0
179	20211129	2880	2880	2880	2880	0	0	00	0.00	N	3	0
180	20211122	2880	2880	2880	2880	0	0	00	0.00	N	3	0
181	20211115	2880	2880	2880	2880	0	0	00	0.00	N	3	0
182	20211108	2880	2880	2880	2880	0	0	00	0.00	N	3	0
183	20211101	2880	2880	2880	2880	0	0	00	0.00	N	3	0
184	20211025	2880	2880	2880	2880	0	0	00	0.00	N	3	0
185	20211018	2880	2880	2880	2880	0	0	00	0.00	N	3	0
186	20211012	2880	2880	2880	2880	0	0	00	0.00	N	3	0
187	20211005	2880	2880	2880	2880	0	0	00	0.00	N	3	0
188	20210927	2880	2880	2880	2880	0	0	00	0.00	N	3	0
189	20210923	2880	2880	2880	2880	0	0	00	0.00	N	3	0
190	20210913	2880	2880	2880	2880	0	0	00	0.00	N	3	0
191	20210906	2880	2880	2880	2880	0	0	00	0.00	N	3	0
192	20210830	2880	2880	2880	2880	0	0	00	0.00	N	3	0
193	20210823	2880	2880	2880	2880	0	0	00	0.00	N	3	0
194	20210817	2880	2880	2880	2880	0	0	00	0.00	N	3	0
195	20210809	2880	2880	2880	2880	0	0	00	0.00	N	3	0
196	20210802	2880	2880	2880	2880	0	0	00	0.00	N	3	0
197	20210726	2880	2880	2880	2880	0	0	00	0.00	N	3	0
198	20210719	2880	2880	2880	2880	0	0	00	0.00	N	3	0
199	20210712	2880	2880	2880	2880	0	0	00	0.00	N	3	0