KissMeData/138360/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250414	941	667	941	660	9236158	8073398763	00	0.00	N	2	271
3	20250407	670	626	670	589	1181335	748581385	00	0.00	N	2	48
4	20250331	622	574	715	555	1878350	1199520253	00	0.00	N	2	42
5	20250324	580	615	642	573	608442	367831421	00	0.00	N	5	-45
6	20250317	625	566	670	561	4051925	2542042008	00	0.00	N	2	59
7	20250310	566	567	589	557	277795	159716112	00	0.00	N	2	1
8	20250304	565	572	600	562	214770	123617921	00	0.00	N	5	-17
9	20250224	582	590	613	580	511265	302534748	00	0.00	N	5	-20
10	20250217	602	590	610	582	447386	267813576	00	0.00	N	2	8
11	20250210	594	624	624	580	595068	357820176	00	0.00	N	5	-31
12	20250203	625	638	649	610	458548	285328147	00	0.00	N	5	-17
13	20250131	642	637	644	630	69850	44597063	00	0.00	N	2	5
14	20250120	637	631	805	617	7628177	5447313830	00	0.00	N	2	6
15	20250113	631	629	667	608	1384850	872985860	00	0.00	N	2	2
16	20250106	629	631	638	617	487666	304560359	00	0.00	N	2	2
17	20241230	627	645	645	611	201580	126032866	00	0.00	N	2	5
18	20241223	622	687	694	610	611849	388028435	00	0.00	N	5	-74
19	20241216	696	734	734	680	328503	232219369	00	0.00	N	5	-28
20	20241209	724	710	740	612	694688	472853028	00	0.00	N	2	14
21	20241202	710	779	827	708	627610	474751389	00	0.00	N	5	-68
22	20241125	778	793	802	766	285774	224596709	00	0.00	N	5	-15
23	20241118	793	772	808	760	290365	227662935	00	0.00	N	2	21
24	20241111	772	784	811	731	435754	329628437	00	0.00	N	5	-12
25	20241104	784	793	842	783	168092	133689773	00	0.00	N	5	-9
26	20241028	793	844	846	777	243202	194796161	00	0.00	N	5	-25
27	20241021	818	850	868	815	186840	154995451	00	0.00	N	5	-37
28	20241014	855	854	900	837	326348	279287596	00	0.00	N	2	1
29	20241007	854	842	958	840	1153143	1031317097	00	0.00	N	2	8
30	20240930	846	870	870	835	164585	139739098	00	0.00	N	3	0
31	20240923	846	833	875	800	747723	625291971	00	0.00	N	2	15
32	20240919	831	832	891	822	272201	232748230	00	0.00	N	3	0
33	20240909	831	798	835	781	240486	193549935	00	0.00	N	2	39
34	20240902	792	827	838	761	422461	342421846	00	0.00	N	5	-42
35	20240826	834	830	883	821	207988	173141746	00	0.00	N	5	-4
36	20240819	838	833	866	829	235977	198026945	00	0.00	N	5	-4
37	20240812	842	866	866	834	105776	88877603	00	0.00	N	2	8
38	20240805	834	882	882	782	959245	805088053	00	0.00	N	5	-48
39	20240729	882	872	992	850	1728285	1569474789	00	0.00	N	2	10
40	20240722	872	917	934	869	702471	625081319	00	0.00	N	5	-45
41	20240715	917	905	965	890	766375	707127764	00	0.00	N	2	3
42	20240708	914	872	1145	860	7788032	7984527041	00	0.00	N	2	30
43	20240701	884	881	916	870	365345	323901233	00	0.00	N	5	-18
44	20240624	902	888	905	880	394339	352044106	00	0.00	N	2	6
45	20240617	896	912	954	880	849886	766648099	00	0.00	N	5	-23
46	20240610	919	904	963	883	703589	638450451	00	0.00	N	2	15
47	20240603	904	929	950	895	338299	311969189	00	0.00	N	5	-26
48	20240527	930	990	990	913	666418	629658375	00	0.00	N	2	7
49	20240520	923	940	1021	870	1512150	1421854950	00	0.00	N	5	-9
50	20240513	932	893	1060	870	4611799	4505363606	00	0.00	N	2	39
51	20240507	893	907	915	870	514705	457986630	00	0.00	N	2	20
52	20240429	873	859	883	846	347926	300997252	00	0.00	N	2	22
53	20240422	851	867	898	819	633475	540960352	00	0.00	N	5	-16
54	20240415	867	882	915	825	1282890	1112221436	00	0.00	N	5	-34
55	20240408	901	981	996	880	1467935	1364608675	00	0.00	N	5	-80
56	20240401	981	986	1200	920	9473443	10275956274	00	0.00	N	5	-5
57	20240325	986	1039	1058	970	651697	653656085	00	0.00	N	5	-53
58	20240318	1039	918	1117	914	5814804	6027364322	00	0.00	N	2	128
59	20240311	911	902	1055	850	5255863	4985326700	00	0.00	N	5	-5
60	20240304	916	1000	1037	881	2075663	1969419773	00	0.00	N	5	-106
61	20240226	1022	1168	1333	1000	16455991	19426061848	00	0.00	N	5	-147
62	20240219	1169	947	1418	885	25916223	30278167067	00	0.00	N	2	229
63	20240213	940	1107	1115	921	3246217	3227053194	00	0.00	N	5	-165
64	20240205	1105	773	1250	741	17140479	18716145844	00	0.00	N	2	332
65	20240129	773	845	845	740	685496	531642347	00	0.00	N	5	-37
66	20240122	810	853	885	795	451741	373700447	00	0.00	N	5	-42
67	20240115	852	923	937	797	809442	703390185	00	0.00	N	5	-71
68	20240108	923	1070	1110	897	1044862	1015766781	00	0.00	N	5	-126
69	20240102	1049	1061	1153	1037	452922	492048763	00	0.00	N	5	-22
70	20231226	1071	1050	1128	1025	354259	379201817	00	0.00	N	2	5
71	20231218	1066	1142	1178	1023	739522	819605665	00	0.00	N	5	-78
72	20231211	1144	1189	1258	1108	1434735	1699072668	00	0.00	N	5	-45
73	20231204	1189	1178	1389	1102	3429923	4277271973	00	0.00	N	2	10
74	20231127	1179	1332	1340	1160	1458508	1783397424	00	0.00	N	5	-153
75	20231120	1332	1347	1538	1275	13272940	18617068465	00	0.00	N	5	-22
76	20231113	1354	740	1454	740	25559849	33247574835	00	0.00	N	2	613
77	20231106	741	827	840	740	302233	238774300	00	0.00	N	5	-86
78	20231030	827	724	829	715	527899	404161510	00	0.00	N	2	102
79	20231023	725	772	772	706	472140	347244399	00	0.00	N	5	-47
80	20231016	772	904	929	765	606582	508212201	00	0.00	N	5	-130
81	20231010	902	850	932	826	433115	383736335	00	0.00	N	2	52
82	20231004	850	830	867	818	219084	182475837	00	0.00	N	2	20
83	20230925	830	888	888	807	301558	253357956	00	0.00	N	5	-62
84	20230918	892	934	950	881	394931	358560522	00	0.00	N	5	-43
85	20230911	935	960	990	925	448262	424884563	00	0.00	N	5	-27
86	20230904	962	979	1029	940	634815	615077561	00	0.00	N	5	-17
87	20230828	979	950	1011	948	728833	715084787	00	0.00	N	2	31
88	20230821	948	962	1000	901	1120821	1054961591	00	0.00	N	5	-27
89	20230814	975	1066	1070	907	962093	943592744	00	0.00	N	5	-71
90	20230807	1046	1024	1068	997	1017848	1042146354	00	0.00	N	2	37
91	20230731	1009	1120	1160	1003	1914384	2066845847	00	0.00	N	5	-114
92	20230724	1123	1236	1236	1100	2170148	2470157088	00	0.00	N	5	-113
93	20230717	1236	1284	1388	1231	3101653	4064950299	00	0.00	N	5	-52
94	20230710	1288	1224	1410	1207	5389823	7119273773	00	0.00	N	2	57
95	20230703	1231	1218	1454	1159	15705546	21137106345	00	0.00	N	2	13
96	20230626	1218	1155	1421	1100	8934955	11445732781	00	0.00	N	2	63
97	20230619	1155	1220	1229	1150	902174	1067873037	00	0.00	N	5	-65
98	20230612	1220	1204	1283	1188	1112415	1371843695	00	0.00	N	2	20
99	20230605	1200	1232	1250	1178	1000799	1208091688	00	0.00	N	5	-18
100	20230530	1218	1293	1311	1202	849178	1063999661	00	0.00	N	5	-62
101	20230522	1280	1383	1417	1272	1283496	1719947344	00	0.00	N	5	-103
102	20230515	1383	1561	1561	1372	1902861	2720573164	00	0.00	N	5	-185
103	20230508	1568	1429	1663	1360	8567087	13292129354	00	0.00	N	2	124
104	20230502	1444	1232	1560	1232	4546058	6592346209	00	0.00	N	2	212
105	20230424	1232	1330	1342	1200	1205189	1521771397	00	0.00	N	5	-112
106	20230417	1344	1410	1439	1332	1489349	2063504932	00	0.00	N	5	-56
107	20230410	1400	1426	1435	1311	1888879	2570313426	00	0.00	N	5	-25
108	20230403	1425	1325	1480	1312	3623500	5120866485	00	0.00	N	2	70
109	20230327	1355	1160	1457	1126	6000393	7895575314	00	0.00	N	2	196
110	20230320	1159	1244	1355	1145	3561136	4428836675	00	0.00	N	5	-85
111	20230313	1244	1171	1350	1110	11973094	14844503095	00	0.00	N	2	127
112	20230306	1117	1235	1307	1107	3136132	3751007894	00	0.00	N	5	-114
113	20230227	1231	1377	1385	1209	3795960	4840437611	00	0.00	N	5	-167
114	20230220	1398	1498	1509	1368	4135261	5856726858	00	0.00	N	5	-100
115	20230213	1498	1638	1774	1495	5889380	9523127635	00	0.00	N	5	-135
116	20230206	1633	1817	1880	1621	7204760	12686517025	00	0.00	N	5	-185
117	20230130	1818	2130	2310	1732	35631362	69765666775	00	0.00	N	5	-292
118	20230125	2110	2240	2770	1640	46197536	103605216832	00	0.00	N	5	-130
119	20230116	2240	2240	2240	2240	0	0	00	0.00	N	3	0
120	20230109	2240	2240	2240	2240	0	0	00	0.00	N	3	0
121	20230102	2240	2240	2240	2240	0	0	00	0.00	N	3	0
122	20221226	2240	2240	2240	2240	0	0	00	0.00	N	3	0
123	20221219	2240	2240	2240	2240	0	0	00	0.00	N	3	0
124	20221212	2240	2240	2240	2240	0	0	00	0.00	N	3	0
125	20221205	2240	2240	2240	2240	0	0	00	0.00	N	3	0
126	20221128	2240	2240	2240	2240	0	0	00	0.00	N	3	0
127	20221121	2240	2240	2240	2240	0	0	00	0.00	N	3	0
128	20221114	2240	2240	2240	2240	0	0	00	0.00	N	3	0
129	20221107	2240	2240	2240	2240	0	0	00	0.00	N	3	0
130	20221031	2240	2240	2240	2240	0	0	00	0.00	N	3	0
131	20221024	2240	2240	2240	2240	0	0	00	0.00	N	3	0
132	20221017	2240	2240	2240	2240	0	0	00	0.00	N	3	0
133	20221011	2240	2240	2240	2240	0	0	00	0.00	N	3	0
134	20221004	2240	2240	2240	2240	0	0	00	0.00	N	3	0
135	20220926	2240	2240	2240	2240	0	0	00	0.00	N	3	0
136	20220919	2240	2240	2240	2240	0	0	00	0.00	N	3	0
137	20220913	2240	2240	2240	2240	0	0	00	0.00	N	3	0
138	20220905	2240	2240	2240	2240	0	0	00	0.00	N	3	0
139	20220829	2240	2240	2240	2240	0	0	00	0.00	N	3	0
140	20220822	2240	2240	2240	2240	0	0	00	0.00	N	3	0
141	20220816	2240	2240	2240	2240	0	0	00	0.00	N	3	0
142	20220808	2240	2240	2240	2240	0	0	00	0.00	N	3	0
143	20220801	2240	2240	2240	2240	0	0	00	0.00	N	3	0
144	20220725	2240	2240	2240	2240	0	0	00	0.00	N	3	0
145	20220718	2240	2240	2240	2240	0	0	00	0.00	N	3	0
146	20220711	2240	2240	2240	2240	0	0	00	0.00	N	3	0
147	20220704	2240	2240	2240	2240	0	0	00	0.00	N	3	0
148	20220627	2240	2240	2240	2240	0	0	00	0.00	N	3	0
149	20220620	2240	2240	2240	2240	0	0	00	0.00	N	3	0
150	20220613	2240	2240	2240	2240	0	0	00	0.00	N	3	0
151	20220607	2240	2240	2240	2240	0	0	00	0.00	N	3	0
152	20220530	2240	2240	2240	2240	0	0	00	0.00	N	3	0
153	20220523	2240	2240	2240	2240	0	0	00	0.00	N	3	0
154	20220516	2240	2240	2240	2240	0	0	00	0.00	N	3	0
155	20220509	2240	2240	2240	2240	0	0	00	0.00	N	3	0
156	20220502	2240	2240	2240	2240	0	0	00	0.00	N	3	0
157	20220425	2240	2240	2240	2240	0	0	00	0.00	N	3	0
158	20220418	2240	2240	2240	2240	0	0	00	0.00	N	3	0
159	20220411	2240	2240	2240	2240	0	0	00	0.00	N	3	0
160	20220404	2240	2240	2240	2240	0	0	00	0.00	N	3	0
161	20220328	2240	2240	2240	2240	0	0	00	0.00	N	3	0
162	20220321	2240	2240	2240	2240	0	0	00	0.00	N	3	0
163	20220314	2240	2240	2240	2240	0	0	00	0.00	N	3	0
164	20220307	2240	2240	2240	2240	0	0	00	0.00	N	3	0
165	20220228	2240	2240	2240	2240	0	0	00	0.00	N	3	0
166	20220221	2240	2240	2240	2240	0	0	00	0.00	N	3	0
167	20220214	2240	2240	2240	2240	0	0	00	0.00	N	3	0
168	20220207	2240	2240	2240	2240	0	0	00	0.00	N	3	0
169	20220203	2240	2240	2240	2240	0	0	00	0.00	N	3	0
170	20220124	2240	2240	2240	2240	0	0	00	0.00	N	3	0
171	20220117	2240	2240	2240	2240	0	0	00	0.00	N	3	0
172	20220110	2240	2240	2240	2240	0	0	00	0.00	N	3	0
173	20220103	2240	2240	2240	2240	0	0	00	0.00	N	3	0
174	20211227	2240	2240	2240	2240	0	0	00	0.00	N	3	0
175	20211220	2240	2240	2240	2240	0	0	00	0.00	N	3	0
176	20211213	2240	2240	2240	2240	0	0	00	0.00	N	3	0
177	20211206	2240	2240	2240	2240	0	0	00	0.00	N	3	0
178	20211129	2240	2240	2240	2240	0	0	00	0.00	N	3	0
179	20211122	2240	2240	2240	2240	0	0	00	0.00	N	3	0
180	20211115	2240	2240	2240	2240	0	0	00	0.00	N	3	0
181	20211108	2240	2240	2240	2240	0	0	00	0.00	N	3	0
182	20211101	2240	2240	2240	2240	0	0	00	0.00	N	3	0
183	20211025	2240	2240	2240	2240	0	0	00	0.00	N	3	0
184	20211018	2240	2240	2240	2240	0	0	00	0.00	N	3	0
185	20211012	2240	2240	2240	2240	0	0	00	0.00	N	3	0
186	20211005	2240	2240	2240	2240	0	0	00	0.00	N	3	0
187	20210927	2240	2240	2240	2240	0	0	00	0.00	N	3	0
188	20210923	2240	2240	2240	2240	0	0	00	0.00	N	3	0
189	20210913	2240	2240	2240	2240	0	0	00	0.00	N	3	0
190	20210906	2240	2240	2240	2240	0	0	00	0.00	N	3	0
191	20210830	2240	2240	2240	2240	0	0	00	0.00	N	3	0
192	20210823	2240	2240	2240	2240	0	0	00	0.00	N	3	0
193	20210817	2240	2240	2240	2240	0	0	00	0.00	N	3	0
194	20210809	2240	2240	2240	2240	0	0	00	0.00	N	3	0
195	20210802	2240	2240	2240	2240	0	0	00	0.00	N	3	0
196	20210726	2240	2240	2240	2240	0	0	00	0.00	N	3	0
197	20210719	2240	2240	2240	2240	0	0	00	0.00	N	3	0
198	20210712	2240	2240	2240	2240	0	0	00	0.00	N	3	0