KissMeData/206950/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	2195	2030	2195	1949	106	210080	00	0.00	N	5	-190
3	20250428	2385	2225	2385	1900	610	1163980	00	0.00	N	2	445
4	20250421	1940	2000	2190	1900	6880	13275529	00	0.00	N	5	-90
5	20250414	2030	2455	2505	1855	4305	8650360	00	0.00	N	5	-110
6	20250407	2140	2120	2800	1870	496	945010	00	0.00	N	5	-350
7	20250331	2490	1952	2495	1951	258	530455	00	0.00	N	2	280
8	20250324	2210	1989	2210	1902	998	1923886	00	0.00	N	2	291
9	20250317	1919	2000	2100	1856	1402	2751391	00	0.00	N	5	-131
10	20250310	2050	2100	2700	2040	785	1603505	00	0.00	N	2	56
11	20250304	1994	2075	2075	1950	506	997288	00	0.00	N	5	-5
12	20250224	1999	1951	2190	1900	1407	2714280	00	0.00	N	5	-91
13	20250217	2090	2095	2310	1905	1065	2263245	00	0.00	N	5	-10
14	20250210	2100	2475	2475	2100	50	112700	00	0.00	N	5	-65
15	20250203	2165	2590	2675	2165	5420	11775365	00	0.00	N	5	-210
16	20250131	2375	2400	2400	2080	57	120455	00	0.00	N	5	-70
17	20250120	2445	2355	2890	2015	3734	9252160	00	0.00	N	5	-325
18	20250113	2770	2140	2845	2140	1071	2653790	00	0.00	N	2	255
19	20250106	2515	2275	2615	2200	50	115655	00	0.00	N	5	-160
20	20241230	2675	2900	2900	2380	37	103575	00	0.00	N	5	-55
21	20241223	2730	1900	2730	1900	51	99126	00	0.00	N	2	1070
22	20241216	1660	2500	2630	1660	527	1007950	00	0.00	N	5	-535
23	20241209	2195	2085	2395	1916	211	410434	00	0.00	N	5	-5
24	20241202	2200	2400	2700	2000	26	55770	00	0.00	N	3	0
25	20241125	2200	1900	2530	1888	534	1092421	00	0.00	N	2	302
26	20241118	1898	2200	2200	1800	3186	5973064	00	0.00	N	5	-100
27	20241111	1998	2125	2400	1806	2466	4632889	00	0.00	N	5	-247
28	20241104	2245	1997	2295	1996	1452	2901985	00	0.00	N	2	145
29	20241028	2100	2000	2380	2000	3320	7055660	00	0.00	N	2	100
30	20241021	2000	2050	2340	2000	2344	4833055	00	0.00	N	5	-325
31	20241014	2325	2340	2340	2050	867	1803330	00	0.00	N	2	35
32	20241007	2290	2245	2340	2055	966	2051645	00	0.00	N	2	45
33	20240930	2245	2340	2340	2050	854	1769615	00	0.00	N	5	-60
34	20240923	2305	2100	2735	2100	1490	3175295	00	0.00	N	5	-75
35	20240919	2380	2100	2445	2030	2020	4219385	00	0.00	N	5	-10
36	20240909	2390	2000	2690	2000	5725	13355390	00	0.00	N	2	220
37	20240902	2170	2095	2690	1940	2861	5682746	00	0.00	N	2	75
38	20240826	2095	2150	2200	1751	6725	13245856	00	0.00	N	2	55
39	20240819	2040	2210	2300	2000	2107	4254045	00	0.00	N	5	-170
40	20240812	2210	2195	2470	1881	3190	6780716	00	0.00	N	2	10
41	20240805	2200	2800	2830	1960	7390	15627935	00	0.00	N	5	-265
42	20240729	2465	2600	2795	2125	136	311270	00	0.00	N	2	165
43	20240722	2300	2290	2625	1960	2265	4882058	00	0.00	N	5	-45
44	20240715	2345	2390	2600	2070	1378	3091680	00	0.00	N	2	220
45	20240708	2125	2095	2410	1812	1900	3917262	00	0.00	N	2	25
46	20240701	2100	2300	2375	2005	3283	6928470	00	0.00	N	5	-160
47	20240624	2260	2000	2390	1994	2240	4726175	00	0.00	N	2	60
48	20240617	2200	2300	2300	1900	4241	8687495	00	0.00	N	2	130
49	20240610	2070	2400	2500	2000	13846	29372625	00	0.00	N	5	-280
50	20240603	2350	2310	2400	2130	2202	5002195	00	0.00	N	5	-130
51	20240527	2480	2470	2495	2300	3504	8230050	00	0.00	N	3	0
52	20240520	2480	2600	2980	2260	5269	12463350	00	0.00	N	5	-120
53	20240513	2600	2865	2865	2450	1609	4062980	00	0.00	N	2	100
54	20240507	2500	2680	2680	2410	1326	3274525	00	0.00	N	5	-180
55	20240429	2680	2765	2895	2410	468	1220210	00	0.00	N	5	-20
56	20240422	2700	2600	3105	2500	2230	5870565	00	0.00	N	2	70
57	20240415	2630	2585	2700	2280	1733	4033725	00	0.00	N	2	65
58	20240408	2565	2380	2955	2300	8644	20605635	00	0.00	N	2	440
59	20240401	2125	2440	2500	2125	19380	44280445	00	0.00	N	5	-175
60	20240325	2300	2175	2545	2170	6633	15124025	00	0.00	N	5	-40
61	20240318	2340	2900	2900	2320	20186	50744820	00	0.00	N	5	-255
62	20240311	2595	2259	2595	2259	6835	17735495	00	0.00	N	2	336
63	20240304	2259	2259	2259	2259	0	0	00	0.00	N	3	0
64	20240226	2259	2259	2259	2259	0	0	00	0.00	N	3	0
65	20240219	2259	2259	2259	2259	0	0	00	0.00	N	3	0
66	20240213	2259	2259	2259	2259	0	0	00	0.00	N	3	0
67	20240205	2259	2259	2259	2259	0	0	00	0.00	N	3	0
68	20240129	2259	2259	2259	2259	0	0	00	0.00	N	3	0
69	20240122	2259	2259	2259	2259	0	0	00	0.00	N	3	0
70	20240115	2259	2259	2259	2259	0	0	00	0.00	N	3	0
71	20240108	2259	2259	2259	2259	0	0	00	0.00	N	3	0
72	20240102	2259	2259	2259	2259	0	0	00	0.00	N	3	0
73	20231226	2259	2259	2259	2259	0	0	00	0.00	N	3	0
74	20231218	2259	2259	2259	2259	0	0	00	0.00	N	3	0
75	20231211	2259	2259	2259	2259	0	0	00	0.00	N	3	0
76	20231204	2259	2259	2259	2259	0	0	00	0.00	N	3	0
77	20231127	2259	2259	2259	2259	0	0	00	0.00	N	3	0
78	20231120	2259	2259	2259	2259	0	0	00	0.00	N	3	0
79	20231113	2259	2259	2259	2259	0	0	00	0.00	N	3	0
80	20231106	2259	2259	2259	2259	0	0	00	0.00	N	3	0
81	20231030	2259	2259	2259	2259	0	0	00	0.00	N	3	0
82	20231023	2259	2259	2259	2259	0	0	00	0.00	N	3	0
83	20231016	2259	2259	2259	2259	0	0	00	0.00	N	3	0
84	20231010	2259	2259	2259	2259	0	0	00	0.00	N	3	0
85	20231004	2259	2259	2259	2259	0	0	00	0.00	N	3	0
86	20230925	2259	2259	2259	2259	0	0	00	0.00	N	3	0
87	20230918	2259	2259	2259	2259	0	0	00	0.00	N	3	0
88	20230911	2259	2259	2259	2259	0	0	00	0.00	N	3	0
89	20230904	2259	2259	2259	2259	0	0	00	0.00	N	3	0
90	20230828	2259	2259	2259	2259	0	0	00	0.00	N	3	0
91	20230821	2259	2259	2259	2259	0	0	00	0.00	N	3	0
92	20230814	2259	2259	2259	2259	0	0	00	0.00	N	3	0
93	20230807	2259	2259	2259	2259	0	0	00	0.00	N	3	0
94	20230731	2259	2259	2259	2259	0	0	00	0.00	N	3	0
95	20230724	2259	2259	2259	2259	0	0	00	0.00	N	3	0
96	20230717	2259	2259	2259	2259	0	0	00	0.00	N	3	0
97	20230710	2259	2259	2259	2259	0	0	00	0.00	N	3	0
98	20230703	2259	2259	2259	2259	0	0	00	0.00	N	3	0
99	20230626	2259	2259	2259	2259	0	0	00	0.00	N	3	0
100	20230619	2259	2259	2259	2259	0	0	00	0.00	N	3	0
101	20230612	2259	2259	2259	2259	0	0	00	0.00	N	3	0
102	20230605	2259	2259	2259	2259	0	0	00	0.00	N	3	0
103	20230530	2259	2259	2259	2259	0	0	00	0.00	N	3	0
104	20230522	2259	2259	2259	2259	0	0	00	0.00	N	3	0
105	20230515	2259	2259	2259	2259	0	0	00	0.00	N	3	0
106	20230508	2259	2259	2259	2259	0	0	00	0.00	N	3	0
107	20230502	2259	2259	2259	2259	0	0	00	0.00	N	3	0
108	20230424	2259	2259	2259	2259	0	0	00	0.00	N	3	0
109	20230417	2259	2259	2259	2259	0	0	00	0.00	N	3	0
110	20230410	2259	2259	2259	2259	0	0	00	0.00	N	3	0
111	20230403	2259	2259	2259	2259	0	0	00	0.00	N	3	0
112	20230327	2259	2328	2577	2044	1887	4121940	00	0.00	N	5	-16
113	20230320	2275	2625	2821	2127	16805	36593065	00	0.00	N	5	-27
114	20230313	2302	2720	2720	2302	4268	10077635	00	0.00	N	5	-360
115	20230306	2662	2328	2731	2297	3068	7317130	00	0.00	N	2	334
116	20230227	2328	2725	2725	2275	1590	3790260	00	0.00	N	5	-90
117	20230220	2418	2651	2651	2180	880	2072310	00	0.00	N	2	90
118	20230213	2328	2402	2741	2042	2511	5738530	00	0.00	N	5	-159
119	20230206	2487	2392	2783	2143	1109	2703940	00	0.00	N	2	90
120	20230130	2397	2842	2842	2191	4094	9842350	00	0.00	N	5	-127
121	20230125	2524	2641	2688	2328	443	1121145	00	0.00	N	5	-117
122	20230116	2641	2434	2884	2138	988	2399710	00	0.00	N	2	196
123	20230109	2445	2498	2836	2434	7115	17730035	00	0.00	N	5	-344
124	20230102	2789	2932	3239	2566	2887	7589930	00	0.00	N	2	228
125	20221226	2561	2963	3154	2561	7008	18552535	00	0.00	N	5	-911
126	20221219	3472	3112	3974	2826	3226	9508095	00	0.00	N	2	329
127	20221212	3143	3498	3593	2656	443	1237760	00	0.00	N	2	74
128	20221205	3069	3122	3577	2762	1236	3655735	00	0.00	N	2	79
129	20221128	2990	3038	3117	2646	286	807195	00	0.00	N	5	-132
130	20221121	3122	3329	3329	2582	1118	3081460	00	0.00	N	2	42
131	20221114	3080	3165	3170	2466	1766	4924265	00	0.00	N	2	228
132	20221107	2852	3360	3360	2545	5828	16163790	00	0.00	N	5	-207
133	20221031	3059	3906	3906	2566	5441	15590565	00	0.00	N	5	-1535
134	20221024	4594	6742	6742	4594	228	1064160	00	0.00	N	5	-2148
135	20221017	6742	6742	6742	6742	0	0	00	0.00	N	3	0
136	20221011	6742	6742	6742	6742	0	0	00	0.00	N	3	0
137	20221004	6742	6742	6742	6742	0	0	00	0.00	N	3	0
138	20220926	6742	6742	6742	6742	0	0	00	0.00	N	3	0
139	20220919	6742	6742	6742	6742	0	0	00	0.00	N	3	0
140	20220913	6742	6742	6742	6742	0	0	00	0.00	N	3	0
141	20220905	6742	6711	6742	6311	1494	9720825	00	0.00	N	2	21
142	20220829	6721	6522	6963	6522	1542	10151040	00	0.00	N	2	157
143	20220822	6564	6984	6984	6322	594	3840910	00	0.00	N	5	-157
144	20220816	6721	6911	6953	6522	1030	6757685	00	0.00	N	5	-242
145	20220808	6963	6522	6974	6385	858	5793850	00	0.00	N	2	178
146	20220801	6785	6827	7226	6522	611	4020050	00	0.00	N	5	-126
147	20220725	6911	6522	8099	6416	1509	10262690	00	0.00	N	3	0
148	20220718	6911	6732	7510	6311	343	2229160	00	0.00	N	2	453
149	20220711	6458	6658	7742	6248	250	1621625	00	0.00	N	2	252
150	20220704	6206	6732	6953	6111	225	1418795	00	0.00	N	5	-221
151	20220627	6427	6416	7174	5596	1114	6670915	00	0.00	N	2	11
152	20220620	6416	6879	7395	5911	994	6216935	00	0.00	N	5	-74
153	20220613	6490	6301	7005	5575	1702	10481005	00	0.00	N	2	21
154	20220607	6469	7963	7963	6111	842	5505445	00	0.00	N	5	-852
155	20220530	7321	7258	7321	6711	44	310645	00	0.00	N	2	589
156	20220523	6732	7668	7763	6027	3159	20564275	00	0.00	N	5	-21
157	20220516	6753	7510	8194	6501	2712	18348455	00	0.00	N	5	-484
158	20220509	7237	8604	8604	7016	2251	16316965	00	0.00	N	5	-642
159	20220502	7879	8731	8731	7069	1924	14907535	00	0.00	N	5	-63
160	20220425	7942	7658	8520	7658	1015	8257220	00	0.00	N	2	179
161	20220418	7763	8720	8720	7058	2242	17412950	00	0.00	N	5	-421
162	20220411	8184	8741	8741	7573	4096	32414705	00	0.00	N	5	-284
163	20220404	7999	7552	8079	7333	4300	32654930	00	0.00	N	2	447
164	20220328	7552	9738	9738	6558	4652	36713660	00	0.00	N	5	-2186
165	20220321	9738	9738	9738	9738	0	0	00	0.00	N	3	0
166	20220314	9738	9738	9738	9738	0	0	00	0.00	N	3	0
167	20220307	9738	9738	9738	9738	0	0	00	0.00	N	3	0
168	20220228	9738	9738	9738	9738	0	0	00	0.00	N	3	0
169	20220221	9738	9738	9738	9738	0	0	00	0.00	N	3	0
170	20220214	9738	9738	9738	9738	0	0	00	0.00	N	3	0
171	20220207	9738	9738	9738	9738	0	0	00	0.00	N	3	0
172	20220203	9738	9738	9738	9738	0	0	00	0.00	N	3	0
173	20220124	9738	9738	9738	9738	0	0	00	0.00	N	3	0
174	20220117	9738	9738	9738	9738	0	0	00	0.00	N	3	0
175	20220110	9738	9738	9738	9738	0	0	00	0.00	N	3	0
176	20220103	9738	9738	9738	9738	0	0	00	0.00	N	3	0
177	20211227	9738	9738	9738	9738	0	0	00	0.00	N	3	0
178	20211220	9738	9738	9738	9738	0	0	00	0.00	N	3	0
179	20211213	9738	9738	9738	9738	0	0	00	0.00	N	3	0
180	20211206	9738	9738	9738	9738	0	0	00	0.00	N	3	0
181	20211129	9738	9738	9738	9738	0	0	00	0.00	N	3	0
182	20211122	9738	9738	9738	9738	0	0	00	0.00	N	3	0
183	20211115	9738	9738	9738	9738	0	0	00	0.00	N	3	0
184	20211108	9738	9738	9738	9738	0	0	00	0.00	N	3	0
185	20211101	9738	9738	9738	9738	0	0	00	0.00	N	3	0
186	20211025	9738	9738	9738	9738	0	0	00	0.00	N	3	0
187	20211018	9738	9738	9738	9738	0	0	00	0.00	N	3	0
188	20211012	9738	9738	9738	9738	0	0	00	0.00	N	3	0
189	20211005	9738	9738	9738	9738	0	0	00	0.00	N	3	0
190	20210927	9738	9738	9738	9738	0	0	00	0.00	N	3	0
191	20210923	9738	9738	9738	9738	0	0	00	0.00	N	3	0
192	20210913	9738	9738	9738	9738	0	0	00	0.00	N	3	0
193	20210906	9738	9738	9738	9738	0	0	00	0.00	N	3	0
194	20210830	9738	9738	9738	9738	0	0	00	0.00	N	3	0
195	20210823	9738	9738	9738	9738	0	0	00	0.00	N	3	0
196	20210817	9738	9738	9738	9738	0	0	00	0.00	N	3	0
197	20210809	9738	9738	9738	9738	0	0	00	0.00	N	3	0
198	20210802	9738	9738	9738	9738	0	0	00	0.00	N	3	0
199	20210726	9738	9738	9738	9738	0	0	00	0.00	N	3	0
200	20210719	9738	9738	9738	9738	0	0	00	0.00	N	3	0
201	20210712	9738	9738	9738	9738	0	0	00	0.00	N	3	0