KissMeData/019490/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	628	659	705	604	4703551	2991906114	00	0.00	N	5	-41
3	20250331	669	714	770	635	5457912	3822131445	00	0.00	N	5	-45
4	20250324	714	754	786	711	6119895	4517995742	00	0.00	N	5	-36
5	20250317	750	720	900	694	35144380	29165037420	00	0.00	N	2	30
6	20250310	720	670	742	628	10159561	7139723281	00	0.00	N	2	68
7	20250304	652	630	780	628	27375727	19566598278	00	0.00	N	2	22
8	20250224	630	785	785	602	13278705	8971344277	00	0.00	N	5	-139
9	20250217	769	814	828	756	8701243	6814291470	00	0.00	N	5	-40
10	20250210	809	756	1092	756	51188408	47224579585	00	0.00	N	2	57
11	20250203	752	900	928	751	22069386	18449309561	00	0.00	N	5	-167
12	20250131	919	971	974	911	5455286	5092733775	00	0.00	N	5	-47
13	20250120	966	1640	1747	906	154943422	170285203452	00	0.00	N	5	-738
14	20250113	1704	3170	3585	1470	75401709	135200000516	00	0.00	N	5	-1466
15	20250106	3170	2945	3290	2685	3007667	8970812265	00	0.00	N	2	240
16	20241230	2930	2935	3070	2760	1153685	3336996325	00	0.00	N	5	-80
17	20241223	3010	3235	3555	2910	2461279	7768418690	00	0.00	N	5	-255
18	20241216	3265	3300	3700	3065	4121749	13678278895	00	0.00	N	2	35
19	20241209	3230	3200	3420	3035	2002092	6401252745	00	0.00	N	5	-15
20	20241202	3245	3125	3490	2925	2081856	6594991115	00	0.00	N	2	135
21	20241125	3110	3760	3760	3020	2045696	6754994415	00	0.00	N	5	-425
22	20241118	3535	3080	3740	2985	5458052	18757736285	00	0.00	N	2	455
23	20241111	3080	2950	3645	2800	5171387	16918289900	00	0.00	N	2	80
24	20241104	3000	3635	3865	2895	7801153	26821202775	00	0.00	N	5	-630
25	20241028	3630	2925	3965	2630	6887007	23107560110	00	0.00	N	2	620
26	20241021	3010	3470	3730	2945	4128314	13766879025	00	0.00	N	5	-1005
27	20241014	4015	3925	4345	3850	3166879	12902816115	00	0.00	N	5	-125
28	20241007	4140	3990	4860	3930	7018420	30123651405	00	0.00	N	5	-140
29	20240930	4280	4225	4655	3870	10767415	46341897730	00	0.00	N	2	305
30	20240923	3975	4570	5640	3870	40622472	193075731510	00	0.00	N	5	-620
31	20240919	4595	3535	4595	3535	22645686	91860445215	00	0.00	N	2	1060
32	20240909	3535	1240	3535	1240	11073138	32848744505	00	0.00	N	2	2581
33	20240902	954	959	970	864	6234348	5626968693	00	0.00	N	2	40
34	20240826	914	896	972	870	233807	212392811	00	0.00	N	2	18
35	20240819	896	927	946	890	169049	153190206	00	0.00	N	5	-22
36	20240812	918	969	977	913	114217	107022615	00	0.00	N	5	-27
37	20240805	945	963	966	884	160165	147839992	00	0.00	N	5	-24
38	20240729	969	937	980	919	167803	158705938	00	0.00	N	2	32
39	20240722	937	930	1082	914	516006	508265700	00	0.00	N	5	-3
40	20240715	940	935	955	916	179877	167687880	00	0.00	N	2	5
41	20240708	935	932	1194	917	1812074	1877702052	00	0.00	N	2	5
42	20240701	930	967	999	903	212869	201672229	00	0.00	N	5	-41
43	20240624	971	996	1206	962	1383064	1462923312	00	0.00	N	5	-22
44	20240617	993	1066	1066	992	155094	158120928	00	0.00	N	5	-73
45	20240610	1066	1109	1145	1048	115592	124980224	00	0.00	N	5	-43
46	20240603	1109	1198	1198	1070	336324	376991111	00	0.00	N	5	-9
47	20240527	1118	1178	1259	1082	261623	301799252	00	0.00	N	5	-63
48	20240520	1181	1244	1250	1152	259117	310202361	00	0.00	N	5	-63
49	20240513	1244	1220	1333	1159	366650	452227392	00	0.00	N	2	24
50	20240507	1220	1235	1350	1200	678621	862579779	00	0.00	N	5	-15
51	20240429	1235	1242	1479	1147	1412223	1825934301	00	0.00	N	5	-14
52	20240422	1249	1282	1385	1200	409374	524474214	00	0.00	N	2	9
53	20240415	1240	1439	1439	1215	450222	601531733	00	0.00	N	5	-186
54	20240408	1426	1449	1733	1334	2761713	4032142666	00	0.00	N	2	27
55	20240401	1399	1223	1450	1151	3673325	4861522831	00	0.00	N	2	183
56	20240325	1216	1016	1400	996	5378746	6826950530	00	0.00	N	2	202
57	20240318	1014	981	1073	879	1736178	1666722057	00	0.00	N	2	33
58	20240311	981	996	1035	954	233877	227489187	00	0.00	N	2	14
59	20240304	967	1058	1269	940	1100042	1123947422	00	0.00	N	5	-91
60	20240226	1058	1090	1151	1058	234099	253916144	00	0.00	N	5	-38
61	20240219	1096	1096	1200	1038	392637	430161931	00	0.00	N	5	-9
62	20240213	1105	1115	1248	1095	454948	509437475	00	0.00	N	5	-45
63	20240205	1150	1179	1202	1103	129229	150247407	00	0.00	N	5	-35
64	20240129	1185	1258	1350	1105	348365	422283040	00	0.00	N	5	-78
65	20240122	1263	1201	1269	1151	307911	366444081	00	0.00	N	2	62
66	20240115	1201	1341	1411	1201	280428	369920144	00	0.00	N	5	-140
67	20240108	1341	1450	1483	1210	444728	595044487	00	0.00	N	2	1
68	20240102	1340	1133	1508	1133	4865294	6850420270	00	0.00	N	2	215
69	20231226	1125	1145	1185	1119	128147	145592940	00	0.00	N	5	-18
70	20231218	1143	1389	1389	1110	489439	590530441	00	0.00	N	5	-154
71	20231211	1297	1412	1450	1264	319539	419414222	00	0.00	N	5	-115
72	20231204	1412	1467	1474	1370	293952	411269738	00	0.00	N	5	-55
73	20231127	1467	1609	1727	1392	821258	1274050445	00	0.00	N	5	-143
74	20231120	1610	1770	1795	1600	412974	689610894	00	0.00	N	5	-123
75	20231113	1733	1835	1945	1601	711460	1257343921	00	0.00	N	5	-102
76	20231106	1835	1725	2460	1588	5771834	11620060481	00	0.00	N	2	14
77	20231030	1821	1740	2635	1740	2827037	6222005258	00	0.00	N	2	81
78	20231023	1740	1740	1740	1740	0	0	00	0.00	N	3	0
79	20231016	1740	1740	1740	1740	0	0	00	0.00	N	3	0
80	20231010	1740	1740	1740	1740	0	0	00	0.00	N	3	0
81	20231004	1740	1740	1740	1740	0	0	00	0.00	N	3	0
82	20230925	1740	1740	1740	1740	0	0	00	0.00	N	3	0
83	20230918	1740	1740	1740	1740	0	0	00	0.00	N	3	0
84	20230911	1740	1740	1740	1740	0	0	00	0.00	N	3	0
85	20230904	1740	1740	1740	1740	0	0	00	0.00	N	3	0
86	20230828	1740	1740	1740	1740	0	0	00	0.00	N	3	0
87	20230821	1740	1740	1740	1740	0	0	00	0.00	N	3	0
88	20230814	1740	1740	1740	1740	0	0	00	0.00	N	3	0
89	20230807	1740	1740	1740	1740	0	0	00	0.00	N	3	0
90	20230731	1740	1740	1740	1740	0	0	00	0.00	N	3	0
91	20230724	1740	1740	1740	1740	0	0	00	0.00	N	3	0
92	20230717	1740	1740	1740	1740	0	0	00	0.00	N	3	0
93	20230710	1740	1740	1740	1740	0	0	00	0.00	N	3	0
94	20230703	1740	1740	1740	1740	0	0	00	0.00	N	3	0
95	20230626	1740	1740	1740	1740	0	0	00	0.00	N	3	0
96	20230619	1740	1740	1740	1740	0	0	00	0.00	N	3	0
97	20230612	1740	1740	1740	1740	0	0	00	0.00	N	3	0
98	20230605	1740	1740	1740	1740	0	0	00	0.00	N	3	0
99	20230530	1740	1740	1740	1740	0	0	00	0.00	N	3	0
100	20230522	1740	1740	1740	1740	0	0	00	0.00	N	3	0
101	20230515	1740	1740	1740	1740	0	0	00	0.00	N	3	0
102	20230508	1740	1740	1740	1740	0	0	00	0.00	N	3	0
103	20230502	1740	1740	1740	1740	0	0	00	0.00	N	3	0
104	20230424	1740	1740	1740	1740	0	0	00	0.00	N	3	0
105	20230417	1740	1740	1740	1740	0	0	00	0.00	N	3	0
106	20230410	1740	1740	1740	1740	0	0	00	0.00	N	3	0
107	20230403	1740	1740	1740	1740	0	0	00	0.00	N	3	0
108	20230327	1740	1740	1740	1740	0	0	00	0.00	N	3	0
109	20230320	1740	1740	1740	1740	0	0	00	0.00	N	3	0
110	20230313	1740	1740	1740	1740	0	0	00	0.00	N	3	0
111	20230306	1740	1740	1740	1740	0	0	00	0.00	N	3	0
112	20230227	1740	1740	1740	1740	0	0	00	0.00	N	3	0
113	20230220	1740	1740	1740	1740	0	0	00	0.00	N	3	0
114	20230213	1740	1740	1740	1740	0	0	00	0.00	N	3	0
115	20230206	1740	1740	1740	1740	0	0	00	0.00	N	3	0
116	20230130	1740	1740	1740	1740	0	0	00	0.00	N	3	0
117	20230125	1740	1740	1740	1740	0	0	00	0.00	N	3	0
118	20230116	1740	1740	1740	1740	0	0	00	0.00	N	3	0
119	20230109	1740	1740	1740	1740	0	0	00	0.00	N	3	0
120	20230102	1740	1740	1740	1740	0	0	00	0.00	N	3	0
121	20221226	1740	1740	1740	1740	0	0	00	0.00	N	3	0
122	20221219	1740	1740	1740	1740	0	0	00	0.00	N	3	0
123	20221212	1740	1740	1740	1740	0	0	00	0.00	N	3	0
124	20221205	1740	1740	1740	1740	0	0	00	0.00	N	3	0
125	20221128	1740	1740	1740	1740	0	0	00	0.00	N	3	0
126	20221121	1740	1740	1740	1740	0	0	00	0.00	N	3	0
127	20221114	1740	1740	1740	1740	0	0	00	0.00	N	3	0
128	20221107	1740	1740	1740	1740	0	0	00	0.00	N	3	0
129	20221031	1740	1740	1740	1740	0	0	00	0.00	N	3	0
130	20221024	1740	1740	1740	1740	0	0	00	0.00	N	3	0
131	20221017	1740	1740	1740	1740	0	0	00	0.00	N	3	0
132	20221011	1740	1740	1740	1740	0	0	00	0.00	N	3	0
133	20221004	1740	1740	1740	1740	0	0	00	0.00	N	3	0
134	20220926	1740	1740	1740	1740	0	0	00	0.00	N	3	0
135	20220919	1740	1740	1740	1740	0	0	00	0.00	N	3	0
136	20220913	1740	1740	1740	1740	0	0	00	0.00	N	3	0
137	20220905	1740	1740	1740	1740	0	0	00	0.00	N	3	0
138	20220829	1740	1740	1740	1740	0	0	00	0.00	N	3	0
139	20220822	1740	1740	1740	1740	0	0	00	0.00	N	3	0
140	20220816	1740	1740	1740	1740	0	0	00	0.00	N	3	0
141	20220808	1740	1740	1740	1740	0	0	00	0.00	N	3	0
142	20220801	1740	1740	1740	1740	0	0	00	0.00	N	3	0
143	20220725	1740	1740	1740	1740	0	0	00	0.00	N	3	0
144	20220718	1740	1740	1740	1740	0	0	00	0.00	N	3	0
145	20220711	1740	1740	1740	1740	0	0	00	0.00	N	3	0
146	20220704	1740	1740	1740	1740	0	0	00	0.00	N	3	0
147	20220627	1740	1740	1740	1740	0	0	00	0.00	N	3	0
148	20220620	1740	1740	1740	1740	0	0	00	0.00	N	3	0
149	20220613	1740	1740	1740	1740	0	0	00	0.00	N	3	0
150	20220607	1740	1740	1740	1740	0	0	00	0.00	N	3	0
151	20220530	1740	1740	1740	1740	0	0	00	0.00	N	3	0
152	20220523	1740	1740	1740	1740	0	0	00	0.00	N	3	0
153	20220516	1740	1740	1740	1740	0	0	00	0.00	N	3	0
154	20220509	1740	1740	1740	1740	0	0	00	0.00	N	3	0
155	20220502	1740	1740	1740	1740	0	0	00	0.00	N	3	0
156	20220425	1740	1740	1740	1740	0	0	00	0.00	N	3	0
157	20220418	1740	1740	1740	1740	0	0	00	0.00	N	3	0
158	20220411	1740	1740	1740	1740	0	0	00	0.00	N	3	0
159	20220404	1740	1740	1740	1740	0	0	00	0.00	N	3	0
160	20220328	1740	1912	1990	1740	849748	1541758090	00	0.00	N	5	-183
161	20220321	1923	3022	3148	1718	7081077	15123384195	00	0.00	N	5	-1092
162	20220314	3015	2226	3173	2116	2256459	6329678455	00	0.00	N	2	733
163	20220307	2282	2807	2814	2247	336634	834098205	00	0.00	N	5	-518
164	20220228	2800	2500	2993	2437	2051488	5687229780	00	0.00	N	2	300
165	20220221	2500	2183	2993	1778	6815430	16039169600	00	0.00	N	2	324
166	20220214	2176	2145	2560	2120	935412	2140160360	00	0.00	N	2	31
167	20220207	2145	2433	2500	2145	490515	1123096350	00	0.00	N	5	-267
168	20220203	2412	2500	2592	2395	107792	269614915	00	0.00	N	5	-116
169	20220124	2528	2698	3120	2479	343626	960738410	00	0.00	N	5	-170
170	20220117	2698	2902	2902	2627	171873	467583910	00	0.00	N	5	-169
171	20220110	2867	2927	2997	2817	253735	730749345	00	0.00	N	5	-60
172	20220103	2927	2951	3078	2838	276568	803564800	00	0.00	N	5	-31
173	20211227	2958	3194	3254	2853	366065	1112323260	00	0.00	N	5	-293
174	20211220	3251	3279	3416	3099	336451	1076143040	00	0.00	N	5	-59
175	20211213	3310	3557	3557	3254	418953	1423710765	00	0.00	N	5	-180
176	20211206	3490	3529	3684	3434	681282	2408150080	00	0.00	N	5	-39
177	20211129	3529	3162	4205	2895	4460917	16317385235	00	0.00	N	2	370
178	20211122	4485	5040	5100	4480	755443	3562106095	00	0.00	N	5	-515
179	20211115	5000	4875	5440	4870	1039098	5368810055	00	0.00	N	2	130
180	20211108	4870	3460	5440	3445	5846166	27737216130	00	0.00	N	2	1390
181	20211101	3480	3960	4000	3420	392579	1430137505	00	0.00	N	5	-475
182	20211025	3955	3965	4495	3545	1175391	4758301695	00	0.00	N	2	125
183	20211018	3830	3800	4040	3330	492051	1818202590	00	0.00	N	2	25
184	20211012	3805	3675	4080	3315	300472	1101944000	00	0.00	N	2	195
185	20211005	3610	3790	3935	3505	330667	1212986465	00	0.00	N	5	-200
186	20210927	3810	4670	4925	3370	1018273	4082729380	00	0.00	N	5	-865
187	20210923	4675	4720	4940	4605	115451	547187910	00	0.00	N	5	-165
188	20210913	4840	4475	5550	4475	1622901	8169430470	00	0.00	N	2	385
189	20210906	4455	5320	5320	4050	673128	3014948510	00	0.00	N	5	-375
190	20210830	4830	5150	5350	4480	770647	3680654710	00	0.00	N	5	-200
191	20210823	5030	4435	6100	4425	4445696	23440506735	00	0.00	N	2	740
192	20210817	4290	5020	5430	2940	4945328	21201980085	00	0.00	N	5	-1090
193	20210809	5380	6930	7140	4780	3846098	21130451395	00	0.00	N	5	-1610
194	20210802	6990	7310	7490	6800	570426	4009592970	00	0.00	N	5	-320
195	20210726	7310	7620	7970	7250	503684	3813415960	00	0.00	N	5	-290
196	20210719	7600	7390	8340	6740	1361658	10472243780	00	0.00	N	2	260
197	20210712	7340	8260	8310	7200	1087390	8687272200	00	0.00	N	5	-950