KissMeData/103660/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250414	1000	1100	1300	900	361	374382	00	0.00	N	5	-100
3	20250407	1100	1100	1300	999	2509	2757281	00	0.00	N	2	80
4	20250331	1020	1100	1300	1020	218	230937	00	0.00	N	5	-180
5	20250324	1200	1399	1399	950	517	529771	00	0.00	N	5	-199
6	20250317	1399	1300	1399	1299	15	19597	00	0.00	N	3	0
7	20250310	1399	1400	1499	1200	99	126696	00	0.00	N	2	99
8	20250304	1300	1399	1400	1190	37	46198	00	0.00	N	5	-99
9	20250224	1399	1300	1399	1290	2038	2649456	00	0.00	N	2	100
10	20250217	1299	1299	1300	1105	30	35752	00	0.00	N	5	-1
11	20250210	1300	1300	1300	1103	260	314675	00	0.00	N	2	1
12	20250203	1299	1598	1599	1274	43	58896	00	0.00	N	5	-300
13	20250131	1599	1599	1599	1599	1	1599	00	0.00	N	2	9
14	20250120	1590	1597	1599	1400	37	55179	00	0.00	N	5	-7
15	20250113	1597	1499	1599	1499	148	228996	00	0.00	N	2	98
16	20250106	1499	1100	1499	1100	105	132069	00	0.00	N	2	464
17	20241230	1035	800	1035	800	37	33934	00	0.00	N	2	242
18	20241223	793	600	793	600	1011	607883	00	0.00	N	2	263
19	20241216	530	500	650	495	11534	5762023	00	0.00	N	2	29
20	20241209	501	500	600	500	16913	8458429	00	0.00	N	2	1
21	20241202	500	502	575	440	10741	5370348	00	0.00	N	3	0
22	20241125	500	500	575	499	1027	513574	00	0.00	N	3	0
23	20241118	500	500	500	480	1552	764997	00	0.00	N	3	0
24	20241111	500	500	575	500	360	180075	00	0.00	N	3	0
25	20241104	500	500	575	431	41447	20668877	00	0.00	N	3	0
26	20241028	500	575	575	434	3808	1896360	00	0.00	N	3	0
27	20241021	500	495	569	455	33692	16284111	00	0.00	N	2	5
28	20241014	495	451	600	431	17509	8567406	00	0.00	N	5	-25
29	20241007	520	599	600	499	21072	10867109	00	0.00	N	5	-109
30	20240930	629	513	699	513	2050	1095833	00	0.00	N	2	30
31	20240923	599	470	640	452	5774	2834946	00	0.00	N	2	106
32	20240919	493	615	645	492	36877	18823507	00	0.00	N	5	-121
33	20240909	614	1057	1057	581	71708	45905663	00	0.00	N	5	-629
34	20240902	1243	2375	2375	1243	66	120541	00	0.00	N	5	-1547
35	20240826	2790	2789	2790	2789	11	30690	00	0.00	N	2	1
36	20240819	2789	2789	2789	2789	0	0	00	0.00	N	3	0
37	20240812	2789	2789	2789	2789	0	0	00	0.00	N	3	0
38	20240805	2789	2789	2789	2789	0	0	00	0.00	N	3	0
39	20240729	2789	2789	2789	2789	0	0	00	0.00	N	3	0
40	20240722	2789	2789	2789	2789	0	0	00	0.00	N	3	0
41	20240715	2789	2768	2789	2431	402	981478	00	0.00	N	2	139
42	20240708	2650	2690	2690	2580	39	104160	00	0.00	N	5	-60
43	20240701	2710	2491	2889	2391	4540	11836030	00	0.00	N	5	-48
44	20240624	2758	2791	3180	2590	6221	16959060	00	0.00	N	5	-426
45	20240617	3184	3184	3188	3164	0	6395	00	0.00	N	5	-4
46	20240610	3188	3088	3188	2650	1611	4563363	00	0.00	N	3	0
47	20240603	3188	3587	3587	3009	4419	13367240	00	0.00	N	5	-351
48	20240527	3539	3188	3585	2989	1666	5674988	00	0.00	N	2	313
49	20240520	3226	3782	3985	3033	2964	9796339	00	0.00	N	5	-558
50	20240513	3784	3786	3786	3387	15	56626	00	0.00	N	5	-2
51	20240507	3786	3587	3786	3587	6	27496	00	0.00	N	2	199
52	20240429	3587	3684	3786	3387	578	2001882	00	0.00	N	3	0
53	20240422	3587	3166	3786	3166	4231	13776397	00	0.00	N	2	401
54	20240415	3186	3186	3188	3184	3162	10078298	00	0.00	N	3	0
55	20240408	3186	3188	3188	2819	3981	12483419	00	0.00	N	5	-2
56	20240401	3188	2780	3188	2674	3483	10266298	00	0.00	N	2	404
57	20240325	2784	2987	3186	2590	1738	4675741	00	0.00	N	5	-5
58	20240318	2789	3188	3188	2331	14996	40510187	00	0.00	N	5	-299
59	20240311	3088	3587	3587	2795	12295	36107405	00	0.00	N	5	-459
60	20240304	3547	3585	3587	3188	385	1309752	00	0.00	N	5	-40
61	20240226	3587	3485	3587	3188	7097	23448327	00	0.00	N	2	102
62	20240219	3485	3481	3587	3192	760	2524600	00	0.00	N	2	4
63	20240213	3481	3587	3587	3288	1743	5898131	00	0.00	N	5	-106
64	20240205	3587	3547	3587	3308	1069	3699842	00	0.00	N	2	40
65	20240129	3547	3583	3985	3212	3210	10920640	00	0.00	N	3	0
66	20240122	3547	3585	3886	3208	2259	7688570	00	0.00	N	2	60
67	20240115	3487	3387	3581	3248	3586	12165473	00	0.00	N	2	100
68	20240108	3387	3387	3587	3188	2854	9417336	00	0.00	N	5	-188
69	20240102	3575	3686	3965	3387	5690	20174861	00	0.00	N	5	-205
70	20231226	3780	3786	3985	3487	635	2279960	00	0.00	N	5	-201
71	20231218	3981	3981	3985	3587	3892	14745973	00	0.00	N	2	10
72	20231211	3971	3882	3985	3609	2296	9086803	00	0.00	N	2	87
73	20231204	3884	3985	4463	3387	4365	16770074	00	0.00	N	2	98
74	20231127	3786	3874	3985	3786	1227	4751189	00	0.00	N	5	-100
75	20231120	3886	4334	4344	3387	3366	12498108	00	0.00	N	5	-468
76	20231113	4354	4184	4782	3786	1512	6297270	00	0.00	N	2	309
77	20231106	4045	3981	5002	3587	1654	6905306	00	0.00	N	2	452
78	20231030	3593	3784	4384	3391	7003	26841625	00	0.00	N	5	-251
79	20231023	3844	4165	4384	3387	9582	36162332	00	0.00	N	5	-241
80	20231016	4085	4573	4573	3985	799	3207060	00	0.00	N	5	-498
81	20231010	4583	4583	5241	3917	701	2996283	00	0.00	N	2	199
82	20231004	4384	4583	4782	4384	10	49400	00	0.00	N	5	-558
83	20230925	4942	4952	4962	4583	2056	10085370	00	0.00	N	5	-20
84	20230918	4962	4384	4982	3726	4563	17826373	00	0.00	N	2	778
85	20230911	4184	4772	5380	4065	3367	13924840	00	0.00	N	5	-558
86	20230904	4742	5181	5579	4533	3114	14245575	00	0.00	N	5	-240
87	20230828	4982	5779	5779	4583	3129	15426710	00	0.00	N	5	-189
88	20230821	5171	5540	5570	4733	9025	44584895	00	0.00	N	5	-389
89	20230814	5560	5579	6177	5002	6905	38372485	00	0.00	N	5	-79
90	20230807	5639	4782	5978	4384	16104	87916430	00	0.00	N	2	637
91	20230731	5002	5948	5978	4324	74827	376792975	00	0.00	N	5	-946
92	20230724	5948	5948	5948	5948	0	0	00	0.00	N	3	0
93	20230717	5948	5948	5948	5948	0	0	00	0.00	N	3	0
94	20230710	5948	5948	5948	5948	0	0	00	0.00	N	3	0
95	20230703	5948	5948	5948	5948	0	0	00	0.00	N	3	0
96	20230626	5948	5948	5948	5948	0	0	00	0.00	N	3	0
97	20230619	5948	5948	5948	5948	0	0	00	0.00	N	3	0
98	20230612	5948	5948	5948	5948	0	0	00	0.00	N	3	0
99	20230605	5948	5948	5948	5948	0	0	00	0.00	N	3	0
100	20230530	5948	5948	5948	5948	0	0	00	0.00	N	3	0
101	20230522	5948	5948	5948	5948	0	0	00	0.00	N	3	0
102	20230515	5948	5948	5948	5948	0	0	00	0.00	N	3	0
103	20230508	5948	5948	5948	5948	0	0	00	0.00	N	3	0
104	20230502	5948	5948	5948	5948	0	0	00	0.00	N	3	0
105	20230424	5948	5948	5948	5948	0	0	00	0.00	N	3	0
106	20230417	5948	5948	5948	5948	0	0	00	0.00	N	3	0
107	20230410	5948	5948	5948	5948	0	0	00	0.00	N	3	0
108	20230403	5948	5948	5948	5948	0	0	00	0.00	N	3	0
109	20230327	5948	5948	5948	5948	0	0	00	0.00	N	3	0
110	20230320	5948	5948	5948	5948	0	0	00	0.00	N	3	0
111	20230313	5948	5948	5948	5948	0	0	00	0.00	N	3	0
112	20230306	5948	5948	5948	5948	0	0	00	0.00	N	3	0
113	20230227	5948	5948	5948	5948	0	0	00	0.00	N	3	0
114	20230220	5948	5948	5948	5948	0	0	00	0.00	N	3	0
115	20230213	5948	5948	5948	5948	0	0	00	0.00	N	3	0
116	20230206	5948	5948	5948	5948	0	0	00	0.00	N	3	0
117	20230130	5948	5948	5948	5948	0	0	00	0.00	N	3	0
118	20230125	5948	5948	5948	5948	0	0	00	0.00	N	3	0
119	20230116	5948	5948	5948	5948	0	0	00	0.00	N	3	0
120	20230109	5948	5948	5948	5948	0	0	00	0.00	N	3	0
121	20230102	5948	5948	5948	5948	0	0	00	0.00	N	3	0
122	20221226	5948	5948	5948	5948	0	0	00	0.00	N	3	0
123	20221219	5948	5948	5948	5948	0	0	00	0.00	N	3	0
124	20221212	5948	5948	5948	5948	0	0	00	0.00	N	3	0
125	20221205	5948	5948	5948	5948	0	0	00	0.00	N	3	0
126	20221128	5948	5948	5948	5948	0	0	00	0.00	N	3	0
127	20221121	5948	5948	5948	5948	0	0	00	0.00	N	3	0
128	20221114	5948	5948	5948	5948	0	0	00	0.00	N	3	0
129	20221107	5948	5948	5948	5948	0	0	00	0.00	N	3	0
130	20221031	5948	5948	5948	5948	0	0	00	0.00	N	3	0
131	20221024	5948	5948	5948	5948	0	0	00	0.00	N	3	0
132	20221017	5948	5948	5948	5948	0	0	00	0.00	N	3	0
133	20221011	5948	5948	5948	5948	0	0	00	0.00	N	3	0
134	20221004	5948	5948	5948	5948	0	0	00	0.00	N	3	0
135	20220926	5948	5948	5948	5948	0	0	00	0.00	N	3	0
136	20220919	2984	2984	2984	2984	0	0	00	0.00	N	3	0
137	20220913	2984	2984	2984	2984	0	0	00	0.00	N	3	0
138	20220905	2984	2984	2984	2984	0	0	00	0.00	N	3	0
139	20220829	2984	2984	2984	2984	0	0	00	0.00	N	3	0
140	20220822	2984	2984	2984	2984	0	0	00	0.00	N	3	0
141	20220816	2984	2984	2984	2984	0	0	00	0.00	N	3	0
142	20220808	2984	2984	2984	2984	0	0	00	0.00	N	3	0
143	20220801	2984	2984	2984	2984	0	0	00	0.00	N	3	0
144	20220725	2984	2984	2984	2984	0	0	00	0.00	N	3	0
145	20220718	2984	2984	2984	2984	0	0	00	0.00	N	3	0
146	20220711	2984	2984	2984	2984	0	0	00	0.00	N	3	0
147	20220704	2984	2984	2984	2984	0	0	00	0.00	N	3	0
148	20220627	2984	2984	2984	2984	0	0	00	0.00	N	3	0
149	20220620	2984	2984	2984	2984	0	0	00	0.00	N	3	0
150	20220613	2984	2984	2984	2984	0	0	00	0.00	N	3	0
151	20220607	2984	2984	2984	2984	0	0	00	0.00	N	3	0
152	20220530	2984	2984	2984	2984	0	0	00	0.00	N	3	0
153	20220523	2984	2984	2984	2984	0	0	00	0.00	N	3	0
154	20220516	2984	2984	2984	2984	0	0	00	0.00	N	3	0
155	20220509	2984	2984	2984	2984	0	0	00	0.00	N	3	0
156	20220502	2984	2984	2984	2984	0	0	00	0.00	N	3	0
157	20220425	2984	2984	2984	2984	0	0	00	0.00	N	3	0
158	20220418	2984	2984	2984	2984	0	0	00	0.00	N	3	0
159	20220411	2984	2984	2984	2984	0	0	00	0.00	N	3	0
160	20220404	2984	2984	2984	2984	0	0	00	0.00	N	3	0
161	20220328	2984	2984	2984	2984	0	0	00	0.00	N	3	0
162	20220321	2984	2984	2984	2984	0	0	00	0.00	N	3	0
163	20220314	2984	2984	2984	2984	0	0	00	0.00	N	3	0
164	20220307	2984	2984	2984	2984	0	0	00	0.00	N	3	0
165	20220228	2984	2984	2984	2984	0	0	00	0.00	N	3	0
166	20220221	2984	2984	2984	2984	0	0	00	0.00	N	3	0
167	20220214	2984	2984	2984	2984	0	0	00	0.00	N	3	0
168	20220207	2984	2984	2984	2984	0	0	00	0.00	N	3	0
169	20220203	2984	2984	2984	2984	0	0	00	0.00	N	3	0
170	20220124	2984	2984	2984	2984	0	0	00	0.00	N	3	0
171	20220117	2984	2984	2984	2984	0	0	00	0.00	N	3	0
172	20220110	2984	2984	2984	2984	0	0	00	0.00	N	3	0
173	20220103	2984	2984	2984	2984	0	0	00	0.00	N	3	0
174	20211227	2984	2984	2984	2984	0	0	00	0.00	N	3	0
175	20211220	2984	2984	2984	2984	0	0	00	0.00	N	3	0
176	20211213	2984	2984	2984	2984	0	0	00	0.00	N	3	0
177	20211206	2984	2984	2984	2984	0	0	00	0.00	N	3	0
178	20211129	2984	2984	2984	2984	0	0	00	0.00	N	3	0
179	20211122	2984	2984	2984	2984	0	0	00	0.00	N	3	0
180	20211115	2984	2984	2984	2984	0	0	00	0.00	N	3	0
181	20211108	2984	2984	2984	2984	0	0	00	0.00	N	3	0
182	20211101	2984	2984	2984	2984	0	0	00	0.00	N	3	0
183	20211025	2984	2984	2984	2984	0	0	00	0.00	N	3	0
184	20211018	2984	2984	2984	2984	0	0	00	0.00	N	3	0
185	20211012	2984	2984	2984	2984	0	0	00	0.00	N	3	0
186	20211005	2984	2984	2984	2984	0	0	00	0.00	N	3	0
187	20210927	2984	2984	2984	2984	0	0	00	0.00	N	3	0
188	20210923	2984	2984	2984	2984	0	0	00	0.00	N	3	0
189	20210913	2984	2984	2984	2984	0	0	00	0.00	N	3	0
190	20210906	2984	2984	2984	2984	0	0	00	0.00	N	3	0
191	20210830	2984	2984	2984	2984	0	0	00	0.00	N	3	0
192	20210823	5950	5950	5950	5950	0	0	00	0.00	N	3	0
193	20210817	5950	5950	5950	5950	0	0	00	0.00	N	3	0
194	20210809	5950	5950	5950	5950	0	0	00	0.00	N	3	0
195	20210802	5950	5950	5950	5950	0	0	00	0.00	N	3	0
196	20210726	5950	5950	5950	5950	0	0	00	0.00	N	3	0
197	20210719	5950	5950	5950	5950	0	0	00	0.00	N	3	0
198	20210712	5950	5950	5950	5950	0	0	00	0.00	N	3	0