KissMeData/115180/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	10200	8840	10510	8780	1300844	12904699390	00	0.00	N	2	1360
3	20250414	8840	8390	9140	8280	1067376	9293600440	00	0.00	N	2	540
4	20250407	8300	7890	8400	7070	1337735	10149161700	00	0.00	N	2	350
5	20250331	7950	8660	8700	7580	1185876	9685994915	00	0.00	N	5	-740
6	20250324	8690	8700	9750	8000	2268777	20006739205	00	0.00	N	5	-10
7	20250317	8700	7450	8800	7020	2102418	16348531775	00	0.00	N	2	1420
8	20250310	7280	6050	7690	6020	2099399	14444351920	00	0.00	N	2	1230
9	20250304	6050	5830	6210	5740	636945	3822836990	00	0.00	N	2	310
10	20250224	5740	5850	6370	5640	1143679	6888265500	00	0.00	N	5	-210
11	20250217	5950	4985	6060	4960	1704735	9600710795	00	0.00	N	2	900
12	20250210	5050	4665	5270	4500	1015055	4976912770	00	0.00	N	2	420
13	20250203	4630	4940	4975	4450	962203	4533975425	00	0.00	N	5	-320
14	20250131	4950	5020	5190	4950	175900	886456255	00	0.00	N	5	-70
15	20250120	5020	5540	5540	4920	601233	3103448725	00	0.00	N	5	-510
16	20250113	5530	4800	5730	4780	1531941	8116288640	00	0.00	N	2	755
17	20250106	4775	4670	4930	4640	404191	1929253375	00	0.00	N	2	170
18	20241230	4605	4090	4665	4090	323883	1436334655	00	0.00	N	2	445
19	20241223	4160	4380	4505	4110	184586	790960180	00	0.00	N	5	-210
20	20241216	4370	4450	4575	4325	236741	1055253195	00	0.00	N	5	-80
21	20241209	4450	4300	4540	3965	310789	1312125365	00	0.00	N	2	105
22	20241202	4345	4855	4865	4095	419222	1915189770	00	0.00	N	5	-510
23	20241125	4855	4380	4930	4285	533286	2456133000	00	0.00	N	2	435
24	20241118	4420	4290	4520	4140	441278	1913484160	00	0.00	N	2	120
25	20241111	4300	4435	4795	4000	853331	3713469915	00	0.00	N	5	-250
26	20241104	4550	5020	5180	4330	847364	4016884790	00	0.00	N	5	-460
27	20241028	5010	4850	5100	4525	777990	3730197225	00	0.00	N	2	135
28	20241021	4875	5640	5860	4820	2526390	13973266715	00	0.00	N	5	-405
29	20241014	5280	4920	5300	4605	1366038	6762378995	00	0.00	N	2	415
30	20241007	4865	4330	4940	4265	852134	3995679035	00	0.00	N	2	495
31	20240930	4370	4380	4570	4160	294418	1286885775	00	0.00	N	5	-10
32	20240923	4380	4620	4805	4225	489951	2168237355	00	0.00	N	5	-285
33	20240919	4665	4310	4780	4255	454118	2091543435	00	0.00	N	2	355
34	20240909	4310	3995	4515	3885	591363	2506420215	00	0.00	N	2	170
35	20240902	4140	4395	4470	3885	424610	1755768100	00	0.00	N	5	-255
36	20240826	4395	4395	4645	4150	499653	2179467095	00	0.00	N	2	15
37	20240819	4380	4990	5040	4260	652026	2983687145	00	0.00	N	5	-560
38	20240812	4940	4085	4940	3940	1224156	5525131345	00	0.00	N	2	855
39	20240805	4085	4060	4425	3200	955448	3859405035	00	0.00	N	2	15
40	20240729	4070	3995	4260	3910	453396	1835461675	00	0.00	N	2	45
41	20240722	4025	3870	4255	3740	580556	2347868390	00	0.00	N	2	165
42	20240715	3860	4110	4110	3445	948994	3666831345	00	0.00	N	5	-460
43	20240708	4320	3410	4340	3360	1739032	6930285565	00	0.00	N	2	905
44	20240701	3415	3505	3590	3215	332163	1116927860	00	0.00	N	5	-135
45	20240624	3550	3680	3770	3530	244979	886428370	00	0.00	N	5	-175
46	20240617	3725	3660	3850	3450	405142	1477124040	00	0.00	N	2	45
47	20240610	3680	4025	4030	3510	630678	2375414405	00	0.00	N	5	-345
48	20240603	4025	4120	4280	3935	204600	835469315	00	0.00	N	5	-210
49	20240527	4235	4175	4280	3920	364572	1489641945	00	0.00	N	2	155
50	20240520	4080	4380	4710	3900	1509411	6453650835	00	0.00	N	5	-150
51	20240513	4230	4275	4300	4025	475895	1966261280	00	0.00	N	5	-50
52	20240507	4280	4320	4510	4220	306819	1340856325	00	0.00	N	5	-35
53	20240429	4315	4450	4450	4255	285792	1236900245	00	0.00	N	5	-135
54	20240422	4450	4480	4550	4065	505596	2183424610	00	0.00	N	2	50
55	20240415	4400	4400	4680	4230	720592	3228381360	00	0.00	N	5	-160
56	20240408	4560	4415	4565	4115	734608	3202230625	00	0.00	N	2	280
57	20240401	4280	4695	4800	4170	691093	3045455075	00	0.00	N	5	-420
58	20240325	4700	4830	5030	4560	796581	3834257050	00	0.00	N	5	-135
59	20240318	4835	4455	4910	4355	1127881	5233558155	00	0.00	N	2	365
60	20240311	4470	4855	4920	4225	1512147	6850708430	00	0.00	N	5	-400
61	20240304	4870	4300	4885	4100	2383123	10804386150	00	0.00	N	2	535
62	20240226	4335	3805	4455	3690	1812782	7487987345	00	0.00	N	2	530
63	20240219	3805	3885	4065	3450	1330048	4978039075	00	0.00	N	5	-75
64	20240213	3880	3970	4055	3805	455520	1781502635	00	0.00	N	5	-100
65	20240205	3980	4265	4265	3750	765829	3059565840	00	0.00	N	5	-285
66	20240129	4265	4300	4480	4050	961631	4034113560	00	0.00	N	5	-25
67	20240122	4290	4290	4310	3920	1569658	6465133230	00	0.00	N	2	40
68	20240115	4250	4220	4710	4050	3398874	14763158085	00	0.00	N	5	-20
69	20240108	4270	3920	4325	3700	4566634	18476768540	00	0.00	N	2	350
70	20240102	3920	3580	4420	3525	9951092	38674948320	00	0.00	N	5	-750
71	20231226	4670	4960	5150	4500	873805	4156500740	00	0.00	N	5	-300
72	20231218	4970	5400	6500	4680	6168154	34659073195	00	0.00	N	2	241
73	20231211	4729	3080	5491	3080	11755726	51468467385	00	0.00	N	2	1676
74	20231204	3053	3230	3845	2972	2179909	7203558275	00	0.00	N	5	-281
75	20231127	3334	3760	3807	3153	682142	2381673740	00	0.00	N	5	-373
76	20231120	3707	3637	4745	3568	4167124	17404084920	00	0.00	N	5	-7
77	20231113	3714	3580	3745	3310	600470	2122559330	00	0.00	N	2	104
78	20231106	3610	4148	4155	3084	4100016	14538123400	00	0.00	N	5	-350
79	20231030	3960	2547	3960	2136	6919987	22978031380	00	0.00	N	2	1305
80	20231023	2655	3330	3452	2568	986791	2906077785	00	0.00	N	5	-706
81	20231016	3361	3702	3702	3219	276707	955359815	00	0.00	N	5	-341
82	20231010	3702	3876	3897	3514	153752	562994530	00	0.00	N	5	-174
83	20231004	3876	4245	4266	3709	196014	771845920	00	0.00	N	5	-390
84	20230925	4266	4266	4384	4141	99274	418712380	00	0.00	N	5	-90
85	20230918	4356	4746	4795	3960	667789	2879506660	00	0.00	N	5	-397
86	20230911	4753	5338	5491	4684	725681	3619136930	00	0.00	N	5	-585
87	20230904	5338	5651	5950	4899	829514	4449833540	00	0.00	N	5	-376
88	20230828	5714	5665	5992	5540	813057	4679328190	00	0.00	N	5	-104
89	20230821	5818	4934	7482	4872	2312379	14153161310	00	0.00	N	2	884
90	20230814	4934	5686	5728	4823	538718	2744135810	00	0.00	N	5	-411
91	20230807	5345	5359	5651	5199	531902	2849750080	00	0.00	N	5	-14
92	20230731	5359	5581	5978	5296	502121	2797559180	00	0.00	N	5	-195
93	20230724	5554	5742	5742	5122	257532	1406499380	00	0.00	N	5	-195
94	20230717	5749	6034	6055	5324	219196	1235867870	00	0.00	N	5	-285
95	20230710	6034	5783	6138	4976	844026	4519789350	00	0.00	N	2	195
96	20230703	5839	6438	6445	5456	472783	2759545080	00	0.00	N	5	-661
97	20230626	6500	6876	6883	6166	293799	1880286800	00	0.00	N	5	-404
98	20230619	6904	7238	7342	6876	240707	1687945420	00	0.00	N	5	-452
99	20230612	7356	7537	7885	7238	236722	1803367510	00	0.00	N	5	-216
100	20230605	7572	7461	7635	7161	107909	793871520	00	0.00	N	2	111
101	20230530	7461	7447	7739	7203	133333	989490950	00	0.00	N	2	14
102	20230522	7447	7168	7656	7071	200995	1476535840	00	0.00	N	2	181
103	20230515	7266	8059	8059	7134	277112	2088417020	00	0.00	N	5	-905
104	20230508	8171	8212	8393	7725	377541	3059652030	00	0.00	N	5	-7
105	20230502	8178	7586	8345	7154	459043	3581856420	00	0.00	N	2	620
106	20230424	7558	7969	8769	7335	1529824	12326354310	00	0.00	N	5	-453
107	20230417	8011	8421	9034	6876	2905958	23737081080	00	0.00	N	2	7
108	20230410	8004	6591	8275	6180	1065362	7900321120	00	0.00	N	2	1351
109	20230403	6653	6131	6890	5929	414892	2658181330	00	0.00	N	2	522
110	20230327	6131	5310	6201	5150	276808	1552048850	00	0.00	N	2	710
111	20230320	5421	5742	6006	5171	270769	1493356370	00	0.00	N	5	-348
112	20230313	5769	6048	6117	5303	368604	2061867260	00	0.00	N	5	-383
113	20230306	6152	6619	6632	6062	342942	2146330550	00	0.00	N	5	-508
114	20230227	6660	6834	6890	6577	151360	1015493700	00	0.00	N	5	-188
115	20230220	6848	6702	6960	6625	260218	1762600100	00	0.00	N	2	160
116	20230213	6688	6869	7001	6584	316364	2143498130	00	0.00	N	5	-272
117	20230206	6960	8686	8693	6918	1297624	9798526420	00	0.00	N	5	-1071
118	20230130	8031	7022	8560	6695	1974382	15382072410	00	0.00	N	2	1051
119	20230125	6980	6751	7238	6584	192245	1312511440	00	0.00	N	2	215
120	20230116	6765	6994	7482	6605	297886	2046251730	00	0.00	N	5	-229
121	20230109	6994	6960	7273	6890	138476	974212760	00	0.00	N	2	41
122	20230102	6953	7342	7342	6751	206073	1432696270	00	0.00	N	5	-424
123	20221226	7377	6994	7412	6535	261481	1805176890	00	0.00	N	2	348
124	20221219	7029	7830	8178	6793	469138	3466810620	00	0.00	N	5	-905
125	20221212	7934	7725	8178	7447	448815	3511385700	00	0.00	N	2	174
126	20221205	7760	8560	8734	7273	667212	5322753400	00	0.00	N	5	-661
127	20221128	8421	7203	9326	6737	1882208	15313693550	00	0.00	N	2	1079
128	20221121	7342	6250	7830	6117	1862039	13098827860	00	0.00	N	2	1092
129	20221114	6250	6751	6918	6180	525546	3381909070	00	0.00	N	5	-515
130	20221107	6765	7308	7377	6653	578861	4010447110	00	0.00	N	5	-682
131	20221031	7447	8073	8386	7308	210302	1613523150	00	0.00	N	5	-417
132	20221024	7864	7377	8630	7377	545380	4334579550	00	0.00	N	2	591
133	20221017	7273	9465	9918	7238	1000183	8414578000	00	0.00	N	5	-2540
134	20221011	9813	10753	10753	8004	1524050	14084420100	00	0.00	N	5	-940
135	20221004	10753	12980	13641	10648	811076	9641403600	00	0.00	N	5	-2227
136	20220926	12980	12980	12980	12980	0	0	00	0.00	N	3	0
137	20220919	12980	12980	12980	12980	0	0	00	0.00	N	3	0
138	20220913	12980	12980	12980	12980	0	0	00	0.00	N	3	0
139	20220905	12980	12980	12980	12980	0	0	00	0.00	N	3	0
140	20220829	12980	12980	12980	12980	0	0	00	0.00	N	3	0
141	20220822	12980	12980	12980	12980	0	0	00	0.00	N	3	0
142	20220816	12980	12980	12980	12980	0	0	00	0.00	N	3	0
143	20220808	12980	12980	12980	12980	0	0	00	0.00	N	3	0
144	20220801	12980	12980	12980	12980	0	0	00	0.00	N	3	0
145	20220725	12980	12980	12980	12980	0	0	00	0.00	N	3	0
146	20220718	12980	12980	12980	12980	0	0	00	0.00	N	3	0
147	20220711	12980	12980	12980	12980	0	0	00	0.00	N	3	0
148	20220704	12980	12980	12980	12980	0	0	00	0.00	N	3	0
149	20220627	12980	12980	12980	12980	0	0	00	0.00	N	3	0
150	20220620	12980	12980	12980	12980	0	0	00	0.00	N	3	0
151	20220613	12980	12980	12980	12980	0	0	00	0.00	N	3	0
152	20220607	12980	12980	12980	12980	0	0	00	0.00	N	3	0
153	20220530	12980	12980	12980	12980	0	0	00	0.00	N	3	0
154	20220523	12980	12980	12980	12980	0	0	00	0.00	N	3	0
155	20220516	12980	12980	12980	12980	0	0	00	0.00	N	3	0
156	20220509	12980	12980	12980	12980	0	0	00	0.00	N	3	0
157	20220502	12980	12980	12980	12980	0	0	00	0.00	N	3	0
158	20220425	12980	12980	12980	12980	0	0	00	0.00	N	3	0
159	20220418	12980	12980	12980	12980	0	0	00	0.00	N	3	0
160	20220411	12980	12980	12980	12980	0	0	00	0.00	N	3	0
161	20220404	12980	12980	12980	12980	0	0	00	0.00	N	3	0
162	20220328	12980	12980	12980	12980	0	0	00	0.00	N	3	0
163	20220321	12980	12980	12980	12980	0	0	00	0.00	N	3	0
164	20220314	12980	12980	12980	12980	0	0	00	0.00	N	3	0
165	20220307	12980	12980	12980	12980	0	0	00	0.00	N	3	0
166	20220228	12980	12980	12980	12980	0	0	00	0.00	N	3	0
167	20220221	12980	12980	12980	12980	0	0	00	0.00	N	3	0
168	20220214	12980	12980	12980	12980	0	0	00	0.00	N	3	0
169	20220207	12980	12980	12980	12980	0	0	00	0.00	N	3	0
170	20220203	12980	12980	12980	12980	0	0	00	0.00	N	3	0
171	20220124	12980	12980	12980	12980	0	0	00	0.00	N	3	0
172	20220117	12980	12980	12980	12980	0	0	00	0.00	N	3	0
173	20220110	16877	16877	16877	16877	0	0	00	0.00	N	3	0
174	20220103	16877	16877	16877	16877	0	0	00	0.00	N	3	0
175	20211227	16877	16877	16877	16877	0	0	00	0.00	N	3	0
176	20211220	16877	16877	16877	16877	0	0	00	0.00	N	3	0
177	20211213	16877	16877	16877	16877	0	0	00	0.00	N	3	0
178	20211206	16877	16877	16877	16877	0	0	00	0.00	N	3	0
179	20211129	18649	18649	18649	18649	0	0	00	0.00	N	3	0
180	20211122	18649	18649	18649	18649	0	0	00	0.00	N	3	0
181	20211115	18649	18649	18649	18649	0	0	00	0.00	N	3	0
182	20211108	18649	18649	18649	18649	0	0	00	0.00	N	3	0
183	20211101	18649	18649	18649	18649	0	0	00	0.00	N	3	0
184	20211025	18649	18649	18649	18649	0	0	00	0.00	N	3	0
185	20211018	18649	18649	18649	18649	0	0	00	0.00	N	3	0
186	20211012	18649	18649	18649	18649	0	0	00	0.00	N	3	0
187	20211005	18649	18649	18649	18649	0	0	00	0.00	N	3	0
188	20210927	18649	18649	18649	18649	0	0	00	0.00	N	3	0
189	20210923	18649	18649	18649	18649	0	0	00	0.00	N	3	0
190	20210913	18649	18649	18649	18649	0	0	00	0.00	N	3	0
191	20210906	18649	18649	18649	18649	0	0	00	0.00	N	3	0
192	20210830	18649	18649	18649	18649	0	0	00	0.00	N	3	0
193	20210823	18649	18649	18649	18649	0	0	00	0.00	N	3	0
194	20210817	18649	18649	18649	18649	0	0	00	0.00	N	3	0
195	20210809	18649	18649	18649	18649	0	0	00	0.00	N	3	0
196	20210802	18649	18649	18649	18649	0	0	00	0.00	N	3	0
197	20210726	18649	18649	18649	18649	0	0	00	0.00	N	3	0
198	20210719	18649	18649	18649	18649	0	0	00	0.00	N	3	0
199	20210712	18649	18649	18649	18649	0	0	00	0.00	N	3	0