KissMeData/117670/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	1160	1074	1227	1071	427270	482600931	00	0.00	N	2	86
3	20250304	1074	1144	1144	1071	496862	541196901	00	0.00	N	5	-70
4	20250224	1144	1210	1254	1144	845537	1009109611	00	0.00	N	5	-56
5	20250217	1200	1097	1200	1034	2288734	2569223652	00	0.00	N	2	75
6	20250210	1125	1593	1720	1119	11559733	15709326714	00	0.00	N	5	-467
7	20250203	1592	1592	1592	1592	0	0	00	0.00	N	3	0
8	20250131	1592	1592	1592	1592	0	0	00	0.00	N	3	0
9	20250120	1592	1592	1592	1592	0	0	00	0.00	N	3	0
10	20250113	1592	1592	1592	1592	0	0	00	0.00	N	3	0
11	20250106	1592	1592	1592	1592	0	0	00	0.00	N	3	0
12	20241230	1592	1592	1592	1592	0	0	00	0.00	N	3	0
13	20241223	1592	1592	1592	1592	0	0	00	0.00	N	3	0
14	20241216	1592	1592	1592	1592	0	0	00	0.00	N	3	0
15	20241209	1592	1592	1592	1592	0	0	00	0.00	N	3	0
16	20241202	1592	1592	1592	1592	0	0	00	0.00	N	3	0
17	20241125	1592	1592	1592	1592	0	0	00	0.00	N	3	0
18	20241118	1592	1592	1592	1592	0	0	00	0.00	N	3	0
19	20241111	1592	1592	1592	1592	0	0	00	0.00	N	3	0
20	20241104	1592	1592	1592	1592	0	0	00	0.00	N	3	0
21	20241028	1592	1592	1592	1592	0	0	00	0.00	N	3	0
22	20241021	1592	1592	1592	1592	0	0	00	0.00	N	3	0
23	20241014	1592	1592	1592	1592	0	0	00	0.00	N	3	0
24	20241007	1592	1592	1592	1592	0	0	00	0.00	N	3	0
25	20240930	1592	1592	1592	1592	0	0	00	0.00	N	3	0
26	20240923	1592	1592	1592	1592	0	0	00	0.00	N	3	0
27	20240919	1592	1592	1592	1592	0	0	00	0.00	N	3	0
28	20240909	1592	1592	1592	1592	0	0	00	0.00	N	3	0
29	20240902	1592	1592	1592	1592	0	0	00	0.00	N	3	0
30	20240826	1592	1592	1592	1592	0	0	00	0.00	N	3	0
31	20240819	1592	1592	1592	1592	0	0	00	0.00	N	3	0
32	20240812	1592	1592	1592	1592	0	0	00	0.00	N	3	0
33	20240805	1592	1592	1592	1592	0	0	00	0.00	N	3	0
34	20240729	1592	1592	1592	1592	0	0	00	0.00	N	3	0
35	20240722	1592	1592	1592	1592	0	0	00	0.00	N	3	0
36	20240715	1592	1592	1592	1592	0	0	00	0.00	N	3	0
37	20240708	1592	1592	1592	1592	0	0	00	0.00	N	3	0
38	20240701	1592	1592	1592	1592	0	0	00	0.00	N	3	0
39	20240624	1592	1592	1592	1592	0	0	00	0.00	N	3	0
40	20240617	1592	1592	1592	1592	0	0	00	0.00	N	3	0
41	20240610	1592	1592	1592	1592	0	0	00	0.00	N	3	0
42	20240603	1592	1592	1592	1592	0	0	00	0.00	N	3	0
43	20240527	1592	1592	1592	1592	0	0	00	0.00	N	3	0
44	20240520	1592	1592	1592	1592	0	0	00	0.00	N	3	0
45	20240513	1592	1592	1592	1592	0	0	00	0.00	N	3	0
46	20240507	1592	1592	1592	1592	0	0	00	0.00	N	3	0
47	20240429	1592	1592	1592	1592	0	0	00	0.00	N	3	0
48	20240422	1592	1592	1592	1592	0	0	00	0.00	N	3	0
49	20240415	1592	1592	1592	1592	0	0	00	0.00	N	3	0
50	20240408	1592	1592	1592	1592	0	0	00	0.00	N	3	0
51	20240401	1592	1592	1592	1592	0	0	00	0.00	N	3	0
52	20240325	1592	1592	1592	1592	0	0	00	0.00	N	3	0
53	20240318	1592	1592	1592	1592	0	0	00	0.00	N	3	0
54	20240311	1592	1592	1592	1592	0	0	00	0.00	N	3	0
55	20240304	1592	1592	1592	1592	0	0	00	0.00	N	3	0
56	20240226	1592	1592	1592	1592	0	0	00	0.00	N	3	0
57	20240219	1592	1592	1592	1592	0	0	00	0.00	N	3	0
58	20240213	1592	1592	1592	1592	0	0	00	0.00	N	3	0
59	20240205	1592	1592	1592	1592	0	0	00	0.00	N	3	0
60	20240129	1592	1592	1592	1592	0	0	00	0.00	N	3	0
61	20240122	1592	1592	1592	1592	0	0	00	0.00	N	3	0
62	20240115	1592	1592	1592	1592	0	0	00	0.00	N	3	0
63	20240108	1592	1592	1592	1592	0	0	00	0.00	N	3	0
64	20240102	1592	1592	1592	1592	0	0	00	0.00	N	3	0
65	20231226	1592	1592	1592	1592	0	0	00	0.00	N	3	0
66	20231218	1592	1592	1592	1592	0	0	00	0.00	N	3	0
67	20231211	1592	1592	1592	1592	0	0	00	0.00	N	3	0
68	20231204	1592	1592	1592	1592	0	0	00	0.00	N	3	0
69	20231127	1592	1592	1592	1592	0	0	00	0.00	N	3	0
70	20231120	1592	1592	1592	1592	0	0	00	0.00	N	3	0
71	20231113	1592	1592	1592	1592	0	0	00	0.00	N	3	0
72	20231106	1592	1592	1592	1592	0	0	00	0.00	N	3	0
73	20231030	1592	1592	1592	1592	0	0	00	0.00	N	3	0
74	20231023	1592	1592	1592	1592	0	0	00	0.00	N	3	0
75	20231016	1592	1592	1592	1592	0	0	00	0.00	N	3	0
76	20231010	1592	1592	1592	1592	0	0	00	0.00	N	3	0
77	20231004	1592	1592	1592	1592	0	0	00	0.00	N	3	0
78	20230925	1592	1592	1592	1592	0	0	00	0.00	N	3	0
79	20230918	1592	1592	1592	1592	0	0	00	0.00	N	3	0
80	20230911	1592	1592	1592	1592	0	0	00	0.00	N	3	0
81	20230904	1592	1592	1592	1592	0	0	00	0.00	N	3	0
82	20230828	1592	1592	1592	1592	0	0	00	0.00	N	3	0
83	20230821	1592	1592	1592	1592	0	0	00	0.00	N	3	0
84	20230814	1592	1592	1592	1592	0	0	00	0.00	N	3	0
85	20230807	1592	1592	1592	1592	0	0	00	0.00	N	3	0
86	20230731	1592	1592	1592	1592	0	0	00	0.00	N	3	0
87	20230724	1592	1592	1592	1592	0	0	00	0.00	N	3	0
88	20230717	1592	1592	1592	1592	0	0	00	0.00	N	3	0
89	20230710	1592	1592	1592	1592	0	0	00	0.00	N	3	0
90	20230703	1592	1592	1592	1592	0	0	00	0.00	N	3	0
91	20230626	1592	1592	1592	1592	0	0	00	0.00	N	3	0
92	20230619	1592	1592	1592	1592	0	0	00	0.00	N	3	0
93	20230612	1592	1592	1592	1592	0	0	00	0.00	N	3	0
94	20230605	1592	1592	1592	1592	0	0	00	0.00	N	3	0
95	20230530	1592	1592	1592	1592	0	0	00	0.00	N	3	0
96	20230522	1592	1592	1592	1592	0	0	00	0.00	N	3	0
97	20230515	1592	1592	1592	1592	0	0	00	0.00	N	3	0
98	20230508	1592	1592	1592	1592	0	0	00	0.00	N	3	0
99	20230502	1592	1592	1592	1592	0	0	00	0.00	N	3	0
100	20230424	1592	1592	1592	1592	0	0	00	0.00	N	3	0
101	20230417	1592	1592	1592	1592	0	0	00	0.00	N	3	0
102	20230410	1592	1592	1592	1592	0	0	00	0.00	N	3	0
103	20230403	1592	2225	2380	1491	6379796	11702410244	00	0.00	N	5	-633
104	20230327	2225	1834	2444	1769	2793927	6216119495	00	0.00	N	2	391
105	20230320	1834	1923	2043	1763	984435	1856587324	00	0.00	N	5	-87
106	20230313	1921	1852	2009	1690	712984	1315665588	00	0.00	N	2	69
107	20230306	1099	1206	1209	1080	1321709	1505556008	00	0.00	N	5	-103
108	20230227	1202	1332	1332	1125	2035905	2451237832	00	0.00	N	5	-130
109	20230220	1332	1400	1414	1279	1751633	2331170571	00	0.00	N	5	-80
110	20230213	1412	1455	1600	1381	4474421	6692185736	00	0.00	N	5	-42
111	20230206	1454	1435	1600	1372	3526369	5145113415	00	0.00	N	2	39
112	20230130	1415	1185	1598	1165	9172780	12466224042	00	0.00	N	2	234
113	20230125	1181	1200	1221	1170	627705	746781150	00	0.00	N	5	-19
114	20230116	1200	1195	1280	1130	2318306	2824529090	00	0.00	N	5	-5
115	20230109	1205	1170	1430	1055	7661496	9671044655	00	0.00	N	2	10
116	20230102	1195	1170	1245	1150	211387	249820365	00	0.00	N	2	25
117	20221226	1170	1260	1290	1145	617373	750281650	00	0.00	N	5	-100
118	20221219	1270	1275	1285	1205	598745	747657560	00	0.00	N	5	-30
119	20221212	1300	1125	1460	1110	5495010	7057176770	00	0.00	N	2	165
120	20221205	1135	1055	1175	1005	1266521	1398879940	00	0.00	N	2	90
121	20221128	1045	1045	1055	996	344686	349615071	00	0.00	N	2	15
122	20221121	1030	1085	1100	1020	282841	297755150	00	0.00	N	5	-60
123	20221114	1090	1080	1205	1070	845038	951276205	00	0.00	N	2	15
124	20221107	1075	992	1120	992	399828	417065228	00	0.00	N	2	84
125	20221031	991	1095	1095	986	602319	616596520	00	0.00	N	5	-74
126	20221024	1065	1210	1240	1050	457857	517174925	00	0.00	N	5	-90
127	20221017	1155	1140	1275	1115	714310	859671280	00	0.00	N	2	5
128	20221011	1150	1195	1270	1095	661257	772240240	00	0.00	N	5	-75
129	20221004	1225	1220	1295	1155	635378	782032595	00	0.00	N	2	80
130	20220926	1145	1395	1400	1105	1334269	1646217410	00	0.00	N	5	-200
131	20220919	1345	1310	1495	1225	5297717	7253941665	00	0.00	N	2	20
132	20220913	1325	1335	1400	1310	400050	542296425	00	0.00	N	5	-10
133	20220905	1335	1335	1425	1310	579474	786885400	00	0.00	N	5	-5
134	20220829	1340	1435	1455	1310	903804	1245008735	00	0.00	N	5	-130
135	20220822	1470	1490	1510	1400	1125828	1637034920	00	0.00	N	5	-35
136	20220816	1505	2290	2330	1475	5401097	8679961375	00	0.00	N	5	-785
137	20220808	2290	2430	2465	2270	824441	1922247725	00	0.00	N	5	-140
138	20220801	2430	2410	2610	2265	2487462	6075990605	00	0.00	N	2	20
139	20220725	2410	2430	2480	2380	487102	1183026700	00	0.00	N	5	-20
140	20220718	2430	2290	2480	2250	692663	1643625575	00	0.00	N	2	155
141	20220711	2275	2490	2515	2225	716316	1684025000	00	0.00	N	5	-215
142	20220704	2490	2455	2570	2390	786647	1943949870	00	0.00	N	2	35
143	20220627	2455	2445	2700	2410	1379200	3468376740	00	0.00	N	2	20
144	20220620	2435	3105	3125	2335	3659611	9705214770	00	0.00	N	5	-645
145	20220613	3080	2980	3155	2770	4438261	13338416870	00	0.00	N	5	-30
146	20220607	3110	3055	3200	2915	6661940	20501811270	00	0.00	N	2	25
147	20220530	3085	2770	3540	2760	13777015	44626684925	00	0.00	N	2	335
148	20220523	2750	2825	2915	2735	635596	1778735485	00	0.00	N	5	-60
149	20220516	2810	2830	2930	2730	706612	2011391830	00	0.00	N	2	10
150	20220509	2800	3030	3040	2715	1280276	3661189170	00	0.00	N	5	-230
151	20220502	3030	2915	3085	2835	1890633	5640066600	00	0.00	N	2	125
152	20220425	2905	2905	2975	2825	1641239	4753455585	00	0.00	N	5	-35
153	20220418	2940	3005	3495	2800	12102418	38325141145	00	0.00	N	5	-55
154	20220411	2995	2890	3600	2855	16741262	54095123655	00	0.00	N	2	150
155	20220404	2845	2990	3010	2820	1433623	4194196925	00	0.00	N	5	-185
156	20220328	3030	2630	3465	2570	15416885	48964651785	00	0.00	N	2	400
157	20220321	2630	2805	2855	2480	1039534	2783038450	00	0.00	N	5	-235
158	20220314	2865	2750	2870	2585	891424	2416777295	00	0.00	N	2	95
159	20220307	2770	2985	2985	2735	1033517	2920858225	00	0.00	N	5	-230
160	20220228	3000	3045	3155	2970	1870120	5693732625	00	0.00	N	5	-15
161	20220221	3015	2605	4180	2605	25289294	90706111565	00	0.00	N	2	330
162	20220214	2685	2670	2740	2530	227063	597590160	00	0.00	N	5	-5
163	20220207	2690	2735	2830	2670	170761	466637435	00	0.00	N	5	-75
164	20220203	2765	2700	2780	2670	85603	233379040	00	0.00	N	2	135
165	20220124	2630	2770	2785	2435	339690	872487210	00	0.00	N	5	-170
166	20220117	2800	2990	2990	2760	308133	878451105	00	0.00	N	5	-180
167	20220110	2980	3035	3100	2900	275272	816204680	00	0.00	N	5	-50
168	20220103	3030	3080	3150	2965	360158	1099382020	00	0.00	N	5	-10
169	20211227	3040	3020	3095	2925	294059	886594695	00	0.00	N	2	20
170	20211220	3020	2995	3040	2850	397183	1175394890	00	0.00	N	2	45
171	20211213	2975	3165	3170	2940	656006	1989623940	00	0.00	N	5	-65
172	20211206	3040	3765	3770	3010	5873605	20169010040	00	0.00	N	2	140
173	20211129	2900	2955	2960	2660	553244	1564915935	00	0.00	N	5	-70
174	20211122	2970	3125	3405	2970	556962	1772633800	00	0.00	N	5	-160
175	20211115	3130	3315	3385	3010	425919	1351750335	00	0.00	N	5	-185
176	20211108	3315	3400	3610	3225	279813	941742620	00	0.00	N	5	-110
177	20211101	3425	3550	3660	3425	339493	1190687850	00	0.00	N	5	-90
178	20211025	3515	3650	3850	3500	617272	2213799820	00	0.00	N	5	-100
179	20211018	3615	3595	3640	3545	196729	705824305	00	0.00	N	2	30
180	20211012	3585	3575	3660	3485	216348	768809225	00	0.00	N	5	-15
181	20211005	3600	3715	3975	3510	767051	2841702925	00	0.00	N	5	-70
182	20210927	3670	3930	3930	3500	414265	1542440450	00	0.00	N	5	-215
183	20210923	3885	3855	4015	3760	208063	807377730	00	0.00	N	2	20
184	20210913	3865	3975	4100	3785	406193	1587676415	00	0.00	N	5	-125
185	20210906	3990	4250	4305	3960	505131	2077149680	00	0.00	N	5	-280
186	20210830	4270	4185	4350	4140	676933	2865206000	00	0.00	N	2	80
187	20210823	4190	3755	4330	3695	1466229	6050145865	00	0.00	N	2	470
188	20210817	3720	4080	4080	3710	496148	1932062505	00	0.00	N	5	-285
189	20210809	4005	4295	4490	3900	1229581	5142681985	00	0.00	N	5	-230
190	20210802	4235	4050	4315	4035	514636	2155231880	00	0.00	N	2	150
191	20210726	4085	4335	4335	4005	680652	2831020565	00	0.00	N	5	-200
192	20210719	4285	4220	4330	4115	762170	3214184835	00	0.00	N	2	65
193	20210712	4220	4170	4390	4110	1329966	5662893435	00	0.00	N	2	50