KissMeData/263920/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	999	1029	1067	828	5585899	5458412180	00	0.00	N	5	-30
3	20250507	1029	1014	1050	1006	98486	101218868	00	0.00	N	2	14
4	20250428	1015	1056	1070	1001	129875	132737013	00	0.00	N	5	-41
5	20250421	1056	957	1110	951	505717	527803905	00	0.00	N	2	100
6	20250414	956	984	993	925	276789	265926751	00	0.00	N	5	-28
7	20250407	984	1001	1005	956	54436	53523362	00	0.00	N	5	-23
8	20250331	1007	980	1008	955	74476	73939300	00	0.00	N	2	27
9	20250324	980	955	988	943	68728	66348444	00	0.00	N	2	23
10	20250317	957	992	992	940	146919	140880869	00	0.00	N	5	-30
11	20250310	987	991	1007	960	88029	87027753	00	0.00	N	3	0
12	20250304	987	957	991	943	85224	82872366	00	0.00	N	2	18
13	20250224	969	970	977	945	95895	92566385	00	0.00	N	5	-1
14	20250217	970	975	986	953	118816	114749147	00	0.00	N	5	-5
15	20250210	975	1006	1014	947	275346	267562437	00	0.00	N	5	-31
16	20250203	1006	1006	1016	990	70437	70486997	00	0.00	N	5	-11
17	20250131	1017	1008	1021	1006	11336	11460021	00	0.00	N	5	-2
18	20250120	1019	1035	1036	1014	81832	83705003	00	0.00	N	5	-7
19	20250113	1026	1001	1039	995	103706	106093345	00	0.00	N	2	14
20	20250106	1012	993	1025	990	80096	80988827	00	0.00	N	2	19
21	20241230	993	955	993	955	29266	28515710	00	0.00	N	2	28
22	20241223	965	977	989	949	99216	96154137	00	0.00	N	2	4
23	20241216	961	980	992	955	136342	133542739	00	0.00	N	5	-18
24	20241209	979	949	979	881	175593	163477822	00	0.00	N	2	38
25	20241202	941	991	999	928	135864	130424463	00	0.00	N	5	-51
26	20241125	992	1000	1005	973	42944	42613176	00	0.00	N	5	-5
27	20241118	997	975	1009	961	71329	70687583	00	0.00	N	2	22
28	20241111	975	1006	1025	947	298179	296667925	00	0.00	N	5	-44
29	20241104	1019	1032	1033	995	87871	88936473	00	0.00	N	5	-3
30	20241028	1022	1013	1030	1000	83639	84558068	00	0.00	N	2	9
31	20241021	1013	1025	1031	1005	135505	137841367	00	0.00	N	5	-6
32	20241014	1019	1035	1035	1000	230609	234252566	00	0.00	N	5	-16
33	20241007	1035	1029	1045	1016	164331	168945170	00	0.00	N	5	-5
34	20240930	1040	1045	1047	1015	44064	45506634	00	0.00	N	5	-5
35	20240923	1045	1053	1060	1030	219445	227470584	00	0.00	N	5	-8
36	20240919	1053	1046	1067	1039	26481	27848490	00	0.00	N	5	-2
37	20240909	1055	1032	1072	1020	82753	86222128	00	0.00	N	2	17
38	20240902	1038	1080	1085	1031	184007	192999849	00	0.00	N	5	-36
39	20240826	1074	1080	1091	1061	175912	188441094	00	0.00	N	5	-14
40	20240819	1088	1118	1121	1081	225239	248240928	00	0.00	N	5	-33
41	20240812	1121	1072	1360	1067	2767792	3351421874	00	0.00	N	2	41
42	20240805	1080	1085	1143	999	445291	459777646	00	0.00	N	5	-11
43	20240729	1091	1098	1135	1085	175909	195706044	00	0.00	N	5	-7
44	20240722	1098	1112	1127	1080	127503	140552005	00	0.00	N	5	-21
45	20240715	1119	1089	1147	1077	173663	193879519	00	0.00	N	2	30
46	20240708	1089	1060	1095	1060	163357	176815393	00	0.00	N	2	24
47	20240701	1065	1091	1100	1041	377966	401813893	00	0.00	N	5	-27
48	20240624	1092	1116	1127	1085	237416	260391024	00	0.00	N	5	-24
49	20240617	1116	1213	1213	1088	828491	941930454	00	0.00	N	5	-104
50	20240610	1220	1141	1270	1141	790488	949484894	00	0.00	N	2	55
51	20240603	1165	1239	1249	1142	557517	659632673	00	0.00	N	5	-72
52	20240527	1237	1303	1303	1210	848694	1067622306	00	0.00	N	5	-65
53	20240520	1302	1210	1309	1199	1818067	2285132202	00	0.00	N	2	83
54	20240513	1219	1137	1329	1100	3968403	4964678798	00	0.00	N	2	82
55	20240507	1137	1146	1178	1092	284408	320540290	00	0.00	N	5	-8
56	20240429	1145	1085	1158	1083	243620	275570050	00	0.00	N	2	61
57	20240422	1084	1078	1101	1061	244531	265318483	00	0.00	N	2	2
58	20240415	1082	1122	1122	1043	322526	351007165	00	0.00	N	5	-40
59	20240408	1122	1180	1180	1060	285981	320292457	00	0.00	N	5	-58
60	20240401	1180	1099	1205	1095	1010443	1166799813	00	0.00	N	2	91
61	20240325	1089	1060	1133	1051	477881	518215447	00	0.00	N	2	35
62	20240318	1054	1049	1074	1039	341951	360589730	00	0.00	N	2	5
63	20240311	1049	1060	1060	1032	326921	341983753	00	0.00	N	5	-4
64	20240304	1053	1084	1098	1050	444880	474425277	00	0.00	N	5	-40
65	20240226	1093	1111	1113	1082	205565	224578586	00	0.00	N	5	-22
66	20240219	1115	1146	1155	1105	323210	364345993	00	0.00	N	5	-32
67	20240213	1147	1124	1170	1112	262065	299050244	00	0.00	N	2	23
68	20240205	1124	1112	1142	1083	180993	200688927	00	0.00	N	2	12
69	20240129	1112	1106	1114	1052	456403	496275119	00	0.00	N	2	15
70	20240122	1097	1129	1137	1073	443512	493014899	00	0.00	N	5	-32
71	20240115	1129	1163	1163	1116	407772	462729568	00	0.00	N	5	-46
72	20240108	1175	1149	1185	1113	437337	504014587	00	0.00	N	2	26
73	20240102	1149	1126	1168	1118	363492	414377504	00	0.00	N	2	20
74	20231226	1129	1121	1135	1100	164797	184595052	00	0.00	N	2	8
75	20231218	1121	1123	1143	1107	452171	506191306	00	0.00	N	5	-2
76	20231211	1123	1138	1150	1111	294798	332877456	00	0.00	N	5	-16
77	20231204	1139	1137	1165	1120	314351	355580171	00	0.00	N	2	2
78	20231127	1137	1182	1190	1105	654448	743336170	00	0.00	N	5	-45
79	20231120	1182	1215	1245	1170	283916	340210480	00	0.00	N	5	-33
80	20231113	1215	1183	1239	1160	542828	651521531	00	0.00	N	2	33
81	20231106	1182	1181	1205	1120	460638	538639793	00	0.00	N	2	1
82	20231030	1181	1127	1184	1112	367537	424863597	00	0.00	N	2	40
83	20231023	1141	1110	1168	1033	337433	373812914	00	0.00	N	2	32
84	20231016	1109	1157	1173	1090	429279	483762193	00	0.00	N	5	-42
85	20231010	1151	1235	1245	1147	406123	481837053	00	0.00	N	5	-71
86	20231004	1222	1210	1240	1135	366842	430038545	00	0.00	N	2	22
87	20230925	1200	1246	1255	1152	297349	356256614	00	0.00	N	5	-46
88	20230918	1246	1320	1320	1236	562116	708792724	00	0.00	N	5	-74
89	20230911	1320	1316	1328	1270	629794	815290291	00	0.00	N	2	6
90	20230904	1314	1325	1347	1266	831358	1077748702	00	0.00	N	5	-9
91	20230828	1323	1405	1500	1314	2313048	3284132007	00	0.00	N	5	-63
92	20230821	1386	1316	1392	1260	1431201	1897836447	00	0.00	N	2	69
93	20230814	1317	1394	1394	1217	1755126	2274542725	00	0.00	N	5	-36
94	20230807	1353	1091	1353	1091	4867451	6134555321	00	0.00	N	2	263
95	20230731	1090	1090	1123	1056	607026	661753010	00	0.00	N	2	11
96	20230724	1079	1140	1140	1000	1267540	1339973778	00	0.00	N	5	-61
97	20230717	1140	1172	1192	1092	1140353	1295699170	00	0.00	N	5	-28
98	20230710	1168	1167	1250	1146	1169798	1388787292	00	0.00	N	5	-14
99	20230703	1182	1266	1337	1150	1464183	1802744489	00	0.00	N	5	-77
100	20230626	1259	1295	1310	1235	922595	1171661603	00	0.00	N	5	-39
101	20230619	1298	1378	1390	1285	1127076	1483313826	00	0.00	N	5	-66
102	20230612	1364	1362	1400	1306	1519957	2050308867	00	0.00	N	2	23
103	20230605	1341	1361	1370	1292	1231399	1637334146	00	0.00	N	5	-18
104	20230530	1359	1476	1476	1330	1459905	2027535686	00	0.00	N	5	-117
105	20230522	1476	1542	1542	1397	3769228	5540561748	00	0.00	N	5	-66
106	20230515	1542	1290	1760	1290	16135777	24995653286	00	0.00	N	2	252
107	20230508	1290	1401	1475	1260	5328462	7246245691	00	0.00	N	5	-84
108	20230502	1374	1373	1534	1287	13041265	18376807819	00	0.00	N	5	-4
109	20230424	1378	1119	1941	1108	24959414	37926883917	00	0.00	N	2	259
110	20230417	1119	1110	1151	1094	868303	976362696	00	0.00	N	5	-27
111	20230410	1146	1137	1242	1051	2610766	3033459448	00	0.00	N	2	23
112	20230403	1123	1093	1200	1072	2527569	2909323212	00	0.00	N	2	36
113	20230327	1087	1062	1090	1040	611902	648828663	00	0.00	N	2	26
114	20230320	1061	1026	1129	1025	1094025	1175459609	00	0.00	N	2	36
115	20230313	1025	1001	1043	998	767406	778386530	00	0.00	N	5	-6
116	20230306	1031	1075	1075	1012	629912	655460031	00	0.00	N	5	-44
117	20230227	1075	1070	1093	1034	542544	577571738	00	0.00	N	5	-3
118	20230220	1078	1139	1159	1065	996336	1106209291	00	0.00	N	5	-61
119	20230213	1139	1139	1154	1075	807517	911643543	00	0.00	N	2	7
120	20230206	1132	1170	1194	1123	1168308	1353819317	00	0.00	N	5	-40
121	20230130	1172	1053	1195	1045	1807658	2032178627	00	0.00	N	2	125
122	20230125	1047	1075	1090	1038	587025	616930364	00	0.00	N	5	-23
123	20230116	1070	1090	1125	1060	794764	865330595	00	0.00	N	5	-35
124	20230109	1105	1085	1165	1070	1227729	1378310975	00	0.00	N	2	35
125	20230102	1070	990	1070	990	693285	704549756	00	0.00	N	2	78
126	20221226	992	1050	1070	982	1121372	1146570069	00	0.00	N	5	-63
127	20221219	1055	1095	1160	1045	1129194	1237643550	00	0.00	N	5	-55
128	20221212	1110	1130	1160	1080	1000900	1119475235	00	0.00	N	5	-10
129	20221205	1120	1170	1215	1100	1746474	2011410825	00	0.00	N	5	-55
130	20221128	1175	1195	1215	1140	1594355	1879959530	00	0.00	N	5	-30
131	20221121	1205	1220	1220	1125	1540718	1791171075	00	0.00	N	2	10
132	20221114	1195	1105	1275	1090	5366696	6453413645	00	0.00	N	2	85
133	20221107	1110	1090	1185	1070	2610576	2891458665	00	0.00	N	2	30
134	20221031	1080	1090	1125	1050	2502595	2700818420	00	0.00	N	2	10
135	20221024	1070	1285	1290	1055	5629492	6379668675	00	0.00	N	5	-170
136	20221017	1240	1260	1495	1165	11099290	14627759975	00	0.00	N	5	-90
137	20221011	1330	2915	2915	1320	22784575	34519760495	00	0.00	N	5	-1585
138	20221004	2915	2915	2915	2915	0	0	00	0.00	N	3	0
139	20220926	2915	2915	2915	2915	0	0	00	0.00	N	3	0
140	20220919	2915	2915	2915	2915	0	0	00	0.00	N	3	0
141	20220913	2915	2915	2915	2915	0	0	00	0.00	N	3	0
142	20220905	2915	2915	2915	2915	0	0	00	0.00	N	3	0
143	20220829	2915	2915	2915	2915	0	0	00	0.00	N	3	0
144	20220822	2915	2915	2915	2915	0	0	00	0.00	N	3	0
145	20220816	2915	2915	2915	2915	0	0	00	0.00	N	3	0
146	20220808	2915	2915	2915	2915	0	0	00	0.00	N	3	0
147	20220801	2915	2915	2915	2915	0	0	00	0.00	N	3	0
148	20220725	2915	2915	2915	2915	0	0	00	0.00	N	3	0
149	20220718	2915	2915	2915	2915	0	0	00	0.00	N	3	0
150	20220711	2915	2915	2915	2915	0	0	00	0.00	N	3	0
151	20220704	2915	2915	2915	2915	0	0	00	0.00	N	3	0
152	20220627	2915	2915	2915	2915	0	0	00	0.00	N	3	0
153	20220620	2915	2915	2915	2915	0	0	00	0.00	N	3	0
154	20220613	2915	2915	2915	2915	0	0	00	0.00	N	3	0
155	20220607	2915	2915	2915	2915	0	0	00	0.00	N	3	0
156	20220530	2915	2915	2915	2915	0	0	00	0.00	N	3	0
157	20220523	2915	2915	2915	2915	0	0	00	0.00	N	3	0
158	20220516	2915	2915	2915	2915	0	0	00	0.00	N	3	0
159	20220509	2915	2915	2915	2915	0	0	00	0.00	N	3	0
160	20220502	2915	2915	2915	2915	0	0	00	0.00	N	3	0
161	20220425	2915	2915	2915	2915	0	0	00	0.00	N	3	0
162	20220418	2915	2915	2915	2915	0	0	00	0.00	N	3	0
163	20220411	2915	2915	2915	2915	0	0	00	0.00	N	3	0
164	20220404	2915	2915	2915	2915	0	0	00	0.00	N	3	0
165	20220328	2915	2915	2915	2915	0	0	00	0.00	N	3	0
166	20220321	2915	2915	2915	2915	0	0	00	0.00	N	3	0
167	20220314	2915	2915	2915	2915	0	0	00	0.00	N	3	0
168	20220307	2915	2915	2915	2915	0	0	00	0.00	N	3	0
169	20220228	2915	2915	2915	2915	0	0	00	0.00	N	3	0
170	20220221	2915	2915	2915	2915	0	0	00	0.00	N	3	0
171	20220214	2915	2915	2915	2915	0	0	00	0.00	N	3	0
172	20220207	2915	2915	2915	2915	0	0	00	0.00	N	3	0
173	20220203	2915	2915	2915	2915	0	0	00	0.00	N	3	0
174	20220124	2915	2915	2915	2915	0	0	00	0.00	N	3	0
175	20220117	2915	2915	2915	2915	0	0	00	0.00	N	3	0
176	20220110	2915	2915	2915	2915	0	0	00	0.00	N	3	0
177	20220103	2915	2915	2915	2915	0	0	00	0.00	N	3	0
178	20211227	2915	2915	2915	2915	0	0	00	0.00	N	3	0
179	20211220	2915	2915	2915	2915	0	0	00	0.00	N	3	0
180	20211213	2915	2915	2915	2915	0	0	00	0.00	N	3	0
181	20211206	2915	2915	2915	2915	0	0	00	0.00	N	3	0
182	20211129	2915	2915	2915	2915	0	0	00	0.00	N	3	0
183	20211122	2915	2915	2915	2915	0	0	00	0.00	N	3	0
184	20211115	2915	2915	2915	2915	0	0	00	0.00	N	3	0
185	20211108	2915	2915	2915	2915	0	0	00	0.00	N	3	0
186	20211101	2915	2915	2915	2915	0	0	00	0.00	N	3	0
187	20211025	2915	2915	2915	2915	0	0	00	0.00	N	3	0
188	20211018	2915	2915	2915	2915	0	0	00	0.00	N	3	0
189	20211012	2915	2915	2915	2915	0	0	00	0.00	N	3	0
190	20211005	2915	2915	2915	2915	0	0	00	0.00	N	3	0
191	20210927	2915	2915	2915	2915	0	0	00	0.00	N	3	0
192	20210923	2915	2915	2915	2915	0	0	00	0.00	N	3	0
193	20210913	2915	2915	2915	2915	0	0	00	0.00	N	3	0
194	20210906	2915	2915	2915	2915	0	0	00	0.00	N	3	0
195	20210830	2915	2915	2915	2915	0	0	00	0.00	N	3	0
196	20210823	2915	2915	2915	2915	0	0	00	0.00	N	3	0
197	20210817	2915	2915	2915	2915	0	0	00	0.00	N	3	0
198	20210809	2915	2915	2915	2915	0	0	00	0.00	N	3	0
199	20210802	2915	2915	2915	2915	0	0	00	0.00	N	3	0
200	20210726	2915	2915	2915	2915	0	0	00	0.00	N	3	0
201	20210719	2915	2915	2915	2915	0	0	00	0.00	N	3	0
202	20210712	2915	2915	2915	2915	0	0	00	0.00	N	3	0