KissMeData/091970/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	708	630	748	620	1015691	703310485	00	0.00	N	2	78
3	20250507	630	619	649	610	118228	74640844	00	0.00	N	2	11
4	20250428	619	585	640	564	278988	168930898	00	0.00	N	2	35
5	20250421	584	570	600	558	184929	105408348	00	0.00	N	2	9
6	20250414	575	581	599	546	462031	265194940	00	0.00	N	5	-1
7	20250407	576	589	620	558	349878	203018364	00	0.00	N	5	-19
8	20250331	595	552	649	550	579336	341545184	00	0.00	N	2	44
9	20250324	551	561	597	539	902871	512522005	00	0.00	N	5	-11
10	20250317	562	540	695	502	4922681	3142800011	00	0.00	N	2	28
11	20250310	534	532	543	510	127599	67693454	00	0.00	N	5	-10
12	20250304	544	603	610	515	321031	176483389	00	0.00	N	5	-59
13	20250224	603	596	620	580	261982	156572519	00	0.00	N	2	5
14	20250217	598	670	671	571	528520	313274656	00	0.00	N	5	-72
15	20250210	670	681	687	650	90259	60949199	00	0.00	N	5	-20
16	20250203	690	688	705	630	136128	92259636	00	0.00	N	5	-4
17	20250131	694	681	698	673	29678	20269650	00	0.00	N	2	13
18	20250120	681	677	703	653	168314	113528234	00	0.00	N	2	4
19	20250113	677	695	705	652	199044	135802404	00	0.00	N	5	-18
20	20250106	695	665	715	663	310420	216475322	00	0.00	N	2	32
21	20241230	663	669	689	625	177793	117243071	00	0.00	N	5	-6
22	20241223	669	700	700	622	201812	134316728	00	0.00	N	5	-31
23	20241216	700	700	712	648	265696	180216397	00	0.00	N	2	4
24	20241209	696	678	709	621	373566	252607267	00	0.00	N	2	16
25	20241202	680	648	770	642	1065969	750762145	00	0.00	N	2	32
26	20241125	648	619	685	582	569212	355927543	00	0.00	N	2	29
27	20241118	619	530	710	524	1679166	1042557312	00	0.00	N	2	59
28	20241111	560	510	560	460	509924	256957733	00	0.00	N	2	52
29	20241104	508	598	598	455	1197793	609547534	00	0.00	N	5	-90
30	20241028	598	618	648	585	429209	257535106	00	0.00	N	5	-22
31	20241021	620	689	695	610	307409	197382442	00	0.00	N	5	-71
32	20241014	691	709	718	655	410375	285384058	00	0.00	N	5	-20
33	20241007	711	710	726	700	279097	197541354	00	0.00	N	2	1
34	20240930	710	703	715	694	261004	184422539	00	0.00	N	5	-1
35	20240923	711	695	736	659	1034459	721452990	00	0.00	N	2	16
36	20240919	695	646	780	640	1033263	719728743	00	0.00	N	2	46
37	20240909	649	601	654	586	579392	353767171	00	0.00	N	2	42
38	20240902	607	580	613	567	384979	228779813	00	0.00	N	2	27
39	20240826	580	568	622	545	441227	260559167	00	0.00	N	2	12
40	20240819	568	548	584	543	218858	121468129	00	0.00	N	2	23
41	20240812	545	558	691	524	2882271	1770224905	00	0.00	N	5	-14
42	20240805	559	579	579	420	471643	233980999	00	0.00	N	5	-20
43	20240729	579	569	599	554	186781	107251402	00	0.00	N	2	10
44	20240722	569	585	586	559	159377	91235723	00	0.00	N	5	-16
45	20240715	585	600	618	576	189543	112280806	00	0.00	N	2	5
46	20240708	580	589	626	575	110339	64841984	00	0.00	N	5	-9
47	20240701	589	621	629	565	205852	122658754	00	0.00	N	5	-32
48	20240624	621	566	625	563	473428	282116680	00	0.00	N	2	52
49	20240617	569	609	611	557	381983	218519810	00	0.00	N	5	-40
50	20240610	609	651	656	606	290388	181618868	00	0.00	N	5	-43
51	20240603	652	640	684	630	152210	97839789	00	0.00	N	2	8
52	20240527	644	654	681	627	168815	110373715	00	0.00	N	5	-10
53	20240520	654	665	670	630	206558	133787956	00	0.00	N	5	-12
54	20240513	666	634	684	622	414221	274902067	00	0.00	N	2	34
55	20240507	632	649	650	607	465753	290905686	00	0.00	N	5	-18
56	20240429	650	623	665	623	201327	129939168	00	0.00	N	2	27
57	20240422	623	632	670	623	198053	127843986	00	0.00	N	5	-10
58	20240415	633	614	733	614	1310767	861465967	00	0.00	N	2	19
59	20240408	614	720	720	600	631105	413951056	00	0.00	N	5	-106
60	20240401	720	726	763	678	420608	300765167	00	0.00	N	5	-6
61	20240325	726	753	788	722	420881	319053470	00	0.00	N	5	-23
62	20240318	749	654	849	654	3081231	2351976305	00	0.00	N	2	95
63	20240311	654	691	710	635	495548	335023491	00	0.00	N	5	-37
64	20240304	691	803	803	690	538469	389937190	00	0.00	N	5	-75
65	20240226	766	829	859	762	465063	375692035	00	0.00	N	5	-63
66	20240219	829	813	850	780	210229	173699555	00	0.00	N	2	16
67	20240213	813	825	834	811	151366	124178042	00	0.00	N	5	-12
68	20240205	825	794	839	770	244000	195150120	00	0.00	N	2	35
69	20240129	790	815	850	750	219036	172475215	00	0.00	N	5	-22
70	20240122	812	841	937	765	847994	722090062	00	0.00	N	5	-29
71	20240115	841	1030	1080	685	3407057	2814371574	00	0.00	N	5	-199
72	20240108	1040	1070	1120	1003	331342	350262266	00	0.00	N	5	-48
73	20240102	1088	1059	1118	1000	289292	307091045	00	0.00	N	2	29
74	20231226	1059	1095	1128	1000	313126	328356054	00	0.00	N	5	-36
75	20231218	1095	1110	1130	1048	468486	512203424	00	0.00	N	5	-20
76	20231211	1115	1178	1195	1063	921950	1044203082	00	0.00	N	5	-63
77	20231204	1178	1038	1185	996	1464282	1629414228	00	0.00	N	2	116
78	20231127	1062	1035	1077	950	965384	976705235	00	0.00	N	2	27
79	20231120	1035	1165	1200	975	1109754	1201252161	00	0.00	N	5	-128
80	20231113	1163	1023	1191	1005	1332148	1471057403	00	0.00	N	2	140
81	20231106	1023	981	1048	975	587597	590044459	00	0.00	N	2	33
82	20231030	990	876	1106	860	1676085	1682436768	00	0.00	N	2	114
83	20231023	876	976	1019	860	788853	728197335	00	0.00	N	5	-127
84	20231016	1003	1031	1058	903	1811882	1807528734	00	0.00	N	5	-28
85	20231010	1031	806	1113	772	5434028	5279801652	00	0.00	N	2	220
86	20231004	811	670	812	665	700878	529781330	00	0.00	N	2	146
87	20230925	665	684	707	661	286128	195491491	00	0.00	N	5	-19
88	20230918	684	731	743	665	501298	349078889	00	0.00	N	5	-47
89	20230911	731	727	737	692	518943	369037154	00	0.00	N	5	-3
90	20230904	734	752	870	729	2039619	1640150987	00	0.00	N	5	-14
91	20230828	748	683	824	670	2028152	1531359791	00	0.00	N	2	66
92	20230821	682	664	683	648	608500	401080521	00	0.00	N	2	15
93	20230814	667	759	771	652	445673	306898912	00	0.00	N	5	-92
94	20230807	759	746	770	684	439590	318069439	00	0.00	N	2	13
95	20230731	746	707	850	695	1294642	1022563297	00	0.00	N	2	60
96	20230724	686	807	807	616	952548	672219258	00	0.00	N	5	-121
97	20230717	807	881	886	799	491828	411185696	00	0.00	N	5	-74
98	20230710	881	872	929	862	268099	240241209	00	0.00	N	2	9
99	20230703	872	865	986	857	858826	793222361	00	0.00	N	2	17
100	20230626	855	914	916	831	416923	367786334	00	0.00	N	5	-63
101	20230619	918	924	930	904	485606	443826325	00	0.00	N	5	-13
102	20230612	931	940	1051	917	2323885	2276731227	00	0.00	N	5	-9
103	20230605	940	953	964	932	308821	291176531	00	0.00	N	5	-13
104	20230530	953	912	960	912	272951	254916009	00	0.00	N	2	41
105	20230522	912	943	950	905	391125	362616040	00	0.00	N	5	-31
106	20230515	943	959	964	892	517070	478452695	00	0.00	N	5	-16
107	20230508	959	977	1009	947	664879	646705922	00	0.00	N	5	-18
108	20230502	977	955	1009	949	163841	160618844	00	0.00	N	2	17
109	20230424	960	1012	1022	953	693545	683526462	00	0.00	N	5	-72
110	20230417	1032	1084	1122	1000	1822744	1948137661	00	0.00	N	5	-42
111	20230410	1074	1082	1253	1026	8490850	9435362956	00	0.00	N	5	-70
112	20230403	1144	939	1202	900	13365632	15322318006	00	0.00	N	2	204
113	20230327	940	951	985	921	1010557	958051949	00	0.00	N	5	-15
114	20230320	955	949	1074	803	4303578	4191812068	00	0.00	N	2	15
115	20230313	940	891	995	856	1299873	1205027351	00	0.00	N	2	40
116	20230306	900	1149	1149	897	2385936	2382362912	00	0.00	N	5	-249
117	20230227	1149	1406	1407	1137	5759809	7051479148	00	0.00	N	5	-256
118	20230220	1405	1405	1405	1405	0	0	00	0.00	N	3	0
119	20230213	1405	1405	1405	1405	0	0	00	0.00	N	3	0
120	20230206	1405	1405	1405	1405	0	0	00	0.00	N	3	0
121	20230130	1405	1405	1405	1405	0	0	00	0.00	N	3	0
122	20230125	1405	1405	1405	1405	0	0	00	0.00	N	3	0
123	20230116	1405	1405	1405	1405	0	0	00	0.00	N	3	0
124	20230109	1405	1405	1405	1405	0	0	00	0.00	N	3	0
125	20230102	1405	1405	1405	1405	0	0	00	0.00	N	3	0
126	20221226	1405	1405	1405	1405	0	0	00	0.00	N	3	0
127	20221219	1405	1405	1405	1405	0	0	00	0.00	N	3	0
128	20221212	1405	1405	1405	1405	0	0	00	0.00	N	3	0
129	20221205	1405	1405	1405	1405	0	0	00	0.00	N	3	0
130	20221128	1405	1405	1405	1405	0	0	00	0.00	N	3	0
131	20221121	1405	1405	1405	1405	0	0	00	0.00	N	3	0
132	20221114	1405	1405	1405	1405	0	0	00	0.00	N	3	0
133	20221107	1405	1405	1405	1405	0	0	00	0.00	N	3	0
134	20221031	1405	1405	1405	1405	0	0	00	0.00	N	3	0
135	20221024	1405	1405	1405	1405	0	0	00	0.00	N	3	0
136	20221017	1405	1405	1405	1405	0	0	00	0.00	N	3	0
137	20221011	1405	1405	1405	1405	0	0	00	0.00	N	3	0
138	20221004	1405	1405	1405	1405	0	0	00	0.00	N	3	0
139	20220926	1405	1405	1405	1405	0	0	00	0.00	N	3	0
140	20220919	1405	1405	1405	1405	0	0	00	0.00	N	3	0
141	20220913	1405	1405	1405	1405	0	0	00	0.00	N	3	0
142	20220905	1405	1405	1405	1405	0	0	00	0.00	N	3	0
143	20220829	1405	1405	1405	1405	0	0	00	0.00	N	3	0
144	20220822	1405	1405	1405	1405	0	0	00	0.00	N	3	0
145	20220816	1405	1405	1405	1405	0	0	00	0.00	N	3	0
146	20220808	1405	1405	1405	1405	0	0	00	0.00	N	3	0
147	20220801	1405	1405	1405	1405	0	0	00	0.00	N	3	0
148	20220725	1405	1405	1405	1405	0	0	00	0.00	N	3	0
149	20220718	1405	1405	1405	1405	0	0	00	0.00	N	3	0
150	20220711	1405	1405	1405	1405	0	0	00	0.00	N	3	0
151	20220704	1405	1405	1405	1405	0	0	00	0.00	N	3	0
152	20220627	1405	1405	1405	1405	0	0	00	0.00	N	3	0
153	20220620	1405	1405	1405	1405	0	0	00	0.00	N	3	0
154	20220613	1405	1405	1405	1405	0	0	00	0.00	N	3	0
155	20220607	1405	1405	1405	1405	0	0	00	0.00	N	3	0
156	20220530	1405	1405	1405	1405	0	0	00	0.00	N	3	0
157	20220523	1405	1405	1405	1405	0	0	00	0.00	N	3	0
158	20220516	1405	1405	1405	1405	0	0	00	0.00	N	3	0
159	20220509	1405	1405	1405	1405	0	0	00	0.00	N	3	0
160	20220502	1405	1405	1405	1405	0	0	00	0.00	N	3	0
161	20220425	1405	1405	1405	1405	0	0	00	0.00	N	3	0
162	20220418	1405	1405	1405	1405	0	0	00	0.00	N	3	0
163	20220411	1405	1405	1405	1405	0	0	00	0.00	N	3	0
164	20220404	1405	1405	1405	1405	0	0	00	0.00	N	3	0
165	20220328	1405	1405	1405	1405	0	0	00	0.00	N	3	0
166	20220321	1405	1405	1405	1405	0	0	00	0.00	N	3	0
167	20220314	1405	1405	1405	1405	0	0	00	0.00	N	3	0
168	20220307	1405	1405	1405	1405	0	0	00	0.00	N	3	0
169	20220228	1405	1405	1405	1405	0	0	00	0.00	N	3	0
170	20220221	1405	1405	1405	1405	0	0	00	0.00	N	3	0
171	20220214	1405	1405	1405	1405	0	0	00	0.00	N	3	0
172	20220207	1405	1405	1405	1405	0	0	00	0.00	N	3	0
173	20220203	1405	1405	1405	1405	0	0	00	0.00	N	3	0
174	20220124	1405	1405	1405	1405	0	0	00	0.00	N	3	0
175	20220117	1405	1405	1405	1405	0	0	00	0.00	N	3	0
176	20220110	1405	1405	1405	1405	0	0	00	0.00	N	3	0
177	20220103	1405	1405	1405	1405	0	0	00	0.00	N	3	0
178	20211227	1405	1405	1405	1405	0	0	00	0.00	N	3	0
179	20211220	1405	1405	1405	1405	0	0	00	0.00	N	3	0
180	20211213	1405	1405	1405	1405	0	0	00	0.00	N	3	0
181	20211206	1405	1405	1405	1405	0	0	00	0.00	N	3	0
182	20211129	1405	1405	1405	1405	0	0	00	0.00	N	3	0
183	20211122	1405	1405	1405	1405	0	0	00	0.00	N	3	0
184	20211115	1405	1405	1405	1405	0	0	00	0.00	N	3	0
185	20211108	1405	1405	1405	1405	0	0	00	0.00	N	3	0
186	20211101	1405	1405	1405	1405	0	0	00	0.00	N	3	0
187	20211025	1405	1405	1405	1405	0	0	00	0.00	N	3	0
188	20211018	1405	1405	1405	1405	0	0	00	0.00	N	3	0
189	20211012	1405	1405	1405	1405	0	0	00	0.00	N	3	0
190	20211005	1405	1405	1405	1405	0	0	00	0.00	N	3	0
191	20210927	1405	1532	1558	1405	1090637	1612460105	00	0.00	N	5	-123
192	20210923	1528	1558	1558	1510	366551	561403030	00	0.00	N	5	-35
193	20210913	1563	1720	1790	1550	3158828	5222354015	00	0.00	N	5	-157
194	20210906	1720	1694	1816	1606	2601913	4465838865	00	0.00	N	2	9
195	20210830	1711	1619	1711	1611	617164	1015318240	00	0.00	N	2	105
196	20210823	1606	1510	1654	1502	926145	1476666890	00	0.00	N	2	83
197	20210817	1523	1816	1816	1493	2829600	4559027710	00	0.00	N	5	-293
198	20210809	1816	1938	1960	1750	1470440	2740546665	00	0.00	N	5	-122
199	20210802	1938	1947	1991	1860	1365401	2628063100	00	0.00	N	5	-13
200	20210726	1951	2004	2060	1938	2469519	4925963805	00	0.00	N	5	-44
201	20210719	1995	2026	2052	1929	1492346	2943702690	00	0.00	N	5	-35
202	20210712	2030	1908	2074	1908	1169856	2345598415	00	0.00	N	2	122