KissMeData/093230/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	1392	1392	1392	1392	0	0	00	0.00	N	3	0
3	20250310	1392	1392	1392	1392	0	0	00	0.00	N	3	0
4	20250304	1392	1392	1392	1392	0	0	00	0.00	N	3	0
5	20250224	1392	1392	1392	1392	0	0	00	0.00	N	3	0
6	20250217	1392	1392	1392	1392	0	0	00	0.00	N	3	0
7	20250210	1392	1392	1392	1392	0	0	00	0.00	N	3	0
8	20250203	1392	1392	1392	1392	0	0	00	0.00	N	3	0
9	20250131	1392	1392	1392	1392	0	0	00	0.00	N	3	0
10	20250120	1392	1392	1392	1392	0	0	00	0.00	N	3	0
11	20250113	1392	1392	1392	1392	0	0	00	0.00	N	3	0
12	20250106	1392	1392	1392	1392	0	0	00	0.00	N	3	0
13	20241230	1392	1392	1392	1392	0	0	00	0.00	N	3	0
14	20241223	1392	1392	1392	1392	0	0	00	0.00	N	3	0
15	20241216	1392	1392	1392	1392	0	0	00	0.00	N	3	0
16	20241209	1392	1392	1392	1392	0	0	00	0.00	N	3	0
17	20241202	1392	1392	1392	1392	0	0	00	0.00	N	3	0
18	20241125	1392	1392	1392	1392	0	0	00	0.00	N	3	0
19	20241118	1392	1392	1392	1392	0	0	00	0.00	N	3	0
20	20241111	1392	1392	1392	1392	0	0	00	0.00	N	3	0
21	20241104	1392	1392	1392	1392	0	0	00	0.00	N	3	0
22	20241028	1392	1392	1392	1392	0	0	00	0.00	N	3	0
23	20241021	1392	1392	1392	1392	0	0	00	0.00	N	3	0
24	20241014	1392	1392	1392	1392	0	0	00	0.00	N	3	0
25	20241007	1392	1392	1392	1392	0	0	00	0.00	N	3	0
26	20240930	1392	1392	1392	1392	0	0	00	0.00	N	3	0
27	20240923	1392	1392	1392	1392	0	0	00	0.00	N	3	0
28	20240919	1392	1392	1392	1392	0	0	00	0.00	N	3	0
29	20240909	1392	1392	1392	1392	0	0	00	0.00	N	3	0
30	20240902	1392	1392	1392	1392	0	0	00	0.00	N	3	0
31	20240826	1392	1392	1392	1392	0	0	00	0.00	N	3	0
32	20240819	1392	1392	1392	1392	0	0	00	0.00	N	3	0
33	20240812	1392	1392	1392	1392	0	0	00	0.00	N	3	0
34	20240805	1392	1392	1392	1392	0	0	00	0.00	N	3	0
35	20240729	1392	1392	1392	1392	0	0	00	0.00	N	3	0
36	20240722	1392	1392	1392	1392	0	0	00	0.00	N	3	0
37	20240715	1392	1392	1392	1392	0	0	00	0.00	N	3	0
38	20240708	1392	1392	1392	1392	0	0	00	0.00	N	3	0
39	20240701	1392	1392	1392	1392	0	0	00	0.00	N	3	0
40	20240624	1392	1392	1392	1392	0	0	00	0.00	N	3	0
41	20240617	1392	1392	1392	1392	0	0	00	0.00	N	3	0
42	20240610	1392	1392	1392	1392	0	0	00	0.00	N	3	0
43	20240603	1392	1392	1392	1392	0	0	00	0.00	N	3	0
44	20240527	1392	1392	1392	1392	0	0	00	0.00	N	3	0
45	20240520	1392	1392	1392	1392	0	0	00	0.00	N	3	0
46	20240513	1392	1392	1392	1392	0	0	00	0.00	N	3	0
47	20240507	1392	1392	1392	1392	0	0	00	0.00	N	3	0
48	20240429	1392	1392	1392	1392	0	0	00	0.00	N	3	0
49	20240422	1392	1392	1392	1392	0	0	00	0.00	N	3	0
50	20240415	1392	1392	1392	1392	0	0	00	0.00	N	3	0
51	20240408	1392	1392	1392	1392	0	0	00	0.00	N	3	0
52	20240401	1392	1392	1392	1392	0	0	00	0.00	N	3	0
53	20240325	1392	1392	1392	1392	0	0	00	0.00	N	3	0
54	20240318	1392	1392	1392	1392	0	0	00	0.00	N	3	0
55	20240311	1392	1392	1392	1392	0	0	00	0.00	N	3	0
56	20240304	1392	1392	1392	1392	0	0	00	0.00	N	3	0
57	20240226	1392	1392	1392	1392	0	0	00	0.00	N	3	0
58	20240219	1392	1392	1392	1392	0	0	00	0.00	N	3	0
59	20240213	1392	1392	1392	1392	0	0	00	0.00	N	3	0
60	20240205	1392	1392	1392	1392	0	0	00	0.00	N	3	0
61	20240129	1392	1392	1392	1392	0	0	00	0.00	N	3	0
62	20240122	1392	1392	1392	1392	0	0	00	0.00	N	3	0
63	20240115	1392	1392	1392	1392	0	0	00	0.00	N	3	0
64	20240108	1392	1392	1392	1392	0	0	00	0.00	N	3	0
65	20240102	1392	1392	1392	1392	0	0	00	0.00	N	3	0
66	20231226	1392	1392	1392	1392	0	0	00	0.00	N	3	0
67	20231218	1392	1392	1392	1392	0	0	00	0.00	N	3	0
68	20231211	1392	1392	1392	1392	0	0	00	0.00	N	3	0
69	20231204	1392	1392	1392	1392	0	0	00	0.00	N	3	0
70	20231127	1392	1392	1392	1392	0	0	00	0.00	N	3	0
71	20231120	1392	1392	1392	1392	0	0	00	0.00	N	3	0
72	20231113	1392	1392	1392	1392	0	0	00	0.00	N	3	0
73	20231106	1392	1392	1392	1392	0	0	00	0.00	N	3	0
74	20231030	1392	1392	1392	1392	0	0	00	0.00	N	3	0
75	20231023	1392	1392	1392	1392	0	0	00	0.00	N	3	0
76	20231016	1392	1392	1392	1392	0	0	00	0.00	N	3	0
77	20231010	1392	1392	1392	1392	0	0	00	0.00	N	3	0
78	20231004	1392	1392	1392	1392	0	0	00	0.00	N	3	0
79	20230925	1392	1392	1392	1392	0	0	00	0.00	N	3	0
80	20230918	1392	1392	1392	1392	0	0	00	0.00	N	3	0
81	20230911	1392	1392	1392	1392	0	0	00	0.00	N	3	0
82	20230904	1392	1392	1392	1392	0	0	00	0.00	N	3	0
83	20230828	1392	1392	1392	1392	0	0	00	0.00	N	3	0
84	20230821	1392	1392	1392	1392	0	0	00	0.00	N	3	0
85	20230814	1392	1392	1392	1392	0	0	00	0.00	N	3	0
86	20230807	1392	1392	1392	1392	0	0	00	0.00	N	3	0
87	20230731	1392	1392	1392	1392	0	0	00	0.00	N	3	0
88	20230724	1392	1392	1392	1392	0	0	00	0.00	N	3	0
89	20230717	1392	1392	1392	1392	0	0	00	0.00	N	3	0
90	20230710	1392	1392	1392	1392	0	0	00	0.00	N	3	0
91	20230703	1392	1392	1392	1392	0	0	00	0.00	N	3	0
92	20230626	1392	1392	1392	1392	0	0	00	0.00	N	3	0
93	20230619	1392	1392	1392	1392	0	0	00	0.00	N	3	0
94	20230612	1392	1392	1392	1392	0	0	00	0.00	N	3	0
95	20230605	1392	1392	1392	1392	0	0	00	0.00	N	3	0
96	20230530	1392	1392	1392	1392	0	0	00	0.00	N	3	0
97	20230522	1392	1392	1392	1392	0	0	00	0.00	N	3	0
98	20230515	1392	1392	1392	1392	0	0	00	0.00	N	3	0
99	20230508	1392	2160	2175	1155	277809435	430299187466	00	0.00	N	5	-713
100	20230502	2105	2625	2830	2030	116914914	276769064330	00	0.00	N	5	-635
101	20230424	2740	3175	3380	2600	286540039	856533229010	00	0.00	N	5	-255
102	20230417	2995	2215	3860	2150	561030423	1634706155565	00	0.00	N	2	850
103	20230410	2145	1841	2760	1800	283206984	638943720945	00	0.00	N	2	423
104	20230403	1722	1843	2000	1659	56482704	102873243846	00	0.00	N	5	-112
105	20230327	1834	1190	2070	1107	149930709	252501295688	00	0.00	N	2	679
106	20230320	1155	1182	1380	1050	63399704	76494724817	00	0.00	N	5	-20
107	20230313	1175	1151	1245	1054	21756122	25241691476	00	0.00	N	2	25
108	20230306	1150	889	1165	879	29100679	30869723869	00	0.00	N	2	262
109	20230227	888	840	1064	804	16438860	15873027631	00	0.00	N	2	48
110	20230220	840	889	889	839	1546445	1330020526	00	0.00	N	5	-38
111	20230213	878	898	905	869	1397856	1235364242	00	0.00	N	5	-20
112	20230206	898	933	934	886	2604800	2376098528	00	0.00	N	5	-5
113	20230130	903	907	917	884	2021842	1819424924	00	0.00	N	5	-3
114	20230125	906	869	921	869	2087818	1864932164	00	0.00	N	2	40
115	20230116	866	932	1185	859	43962441	45816320451	00	0.00	N	5	-65
116	20230109	931	877	950	877	837113	762897544	00	0.00	N	2	47
117	20230102	884	858	890	810	1234721	1052977599	00	0.00	N	2	22
118	20221226	862	975	979	858	1779166	1617481786	00	0.00	N	5	-113
119	20221219	975	1000	1000	971	1085663	1073082665	00	0.00	N	5	-25
120	20221212	1000	1000	1035	997	1299384	1313766138	00	0.00	N	3	0
121	20221205	1000	1015	1025	996	1240840	1244872993	00	0.00	N	5	-20
122	20221128	1020	1035	1040	1005	850509	867881415	00	0.00	N	5	-15
123	20221121	1035	1045	1050	1000	1206284	1232767765	00	0.00	N	3	0
124	20221114	1035	1045	1150	1035	1632793	1751626345	00	0.00	N	5	-10
125	20221107	1045	1010	1075	996	1567220	1623630565	00	0.00	N	2	35
126	20221031	1010	1000	1050	994	1290614	1310128978	00	0.00	N	2	11
127	20221024	999	1010	1025	988	1156269	1156791121	00	0.00	N	5	-11
128	20221017	1010	1010	1075	988	1429779	1469629220	00	0.00	N	3	0
129	20221011	1010	1120	1125	981	1595541	1633900017	00	0.00	N	5	-125
130	20221004	1135	1100	1295	1060	3736073	4409109945	00	0.00	N	2	30
131	20220926	1105	1185	1220	1055	1868758	2088107690	00	0.00	N	5	-115
132	20220919	1220	1385	1390	1200	2161660	2765966195	00	0.00	N	5	-180
133	20220913	1400	1305	1585	1275	4943964	7146266975	00	0.00	N	2	105
134	20220905	1295	1325	1360	1275	907685	1186858130	00	0.00	N	5	-50
135	20220829	1345	1415	1450	1315	2438816	3341233955	00	0.00	N	5	-125
136	20220822	1470	1510	1545	1425	1942153	2874788680	00	0.00	N	5	-75
137	20220816	1545	1525	1760	1505	7627430	12548497840	00	0.00	N	2	20
138	20220808	1525	1420	1695	1405	7517130	11648473330	00	0.00	N	2	95
139	20220801	1430	1440	1465	1365	2501378	3509618455	00	0.00	N	2	15
140	20220725	1415	1400	1420	1350	2049685	2840057085	00	0.00	N	2	20
141	20220718	1395	1360	1425	1305	3324989	4518075145	00	0.00	N	2	45
142	20220711	1350	1270	1650	1245	15857219	23324637165	00	0.00	N	2	70
143	20220704	1280	1240	1480	1220	6216493	8242625455	00	0.00	N	2	90
144	20220627	1190	1270	1330	1185	1669562	2117538705	00	0.00	N	5	-70
145	20220620	1260	1440	1455	1195	2659354	3433472250	00	0.00	N	5	-175
146	20220613	1435	1670	1670	1355	2727297	4091385490	00	0.00	N	5	-240
147	20220607	1675	1735	1840	1660	4999181	8748325340	00	0.00	N	5	-65
148	20220530	1740	1585	1900	1580	8689989	15275449135	00	0.00	N	2	160
149	20220523	1580	1814	1985	1550	6401865	10715510890	00	0.00	N	5	-234
150	20220516	1814	1814	1814	1814	0	0	00	0.00	N	3	0
151	20220509	1814	1814	1814	1814	0	0	00	0.00	N	3	0
152	20220502	1814	1814	1814	1814	0	0	00	0.00	N	3	0
153	20220425	1814	1989	1999	1794	5037540	9477416876	00	0.00	N	5	-185
154	20220418	1999	2030	2061	1989	3606359	7307084160	00	0.00	N	5	-31
155	20220411	2030	2061	2102	2009	3621185	7432792870	00	0.00	N	5	-31
156	20220404	2061	2245	2307	2050	8272548	18016794806	00	0.00	N	5	-174
157	20220328	2235	2050	2440	1989	18853810	41753680866	00	0.00	N	2	185
158	20220321	2050	2163	2184	2030	8174299	17012969816	00	0.00	N	5	-103
159	20220314	2153	2532	2532	1897	26757551	55323200885	00	0.00	N	5	-379
160	20220307	2532	2594	2625	2450	2780878	7039880373	00	0.00	N	5	-82
161	20220228	2614	2604	2686	2553	2119628	5554735709	00	0.00	N	3	0
162	20220221	2614	2778	2778	2522	3663648	9667323779	00	0.00	N	5	-185
163	20220214	2799	2871	2901	2737	3180671	8929253057	00	0.00	N	5	-102
164	20220207	2901	2963	3148	2860	6925434	20648407948	00	0.00	N	5	-11
165	20220203	2912	2748	2963	2748	2513019	7223824096	00	0.00	N	2	185
166	20220124	2727	2881	2881	2553	5135500	13867615572	00	0.00	N	5	-164
167	20220117	2891	3004	3055	2871	3404633	10031208316	00	0.00	N	5	-92
168	20220110	2983	3076	3096	2891	5257662	15803005477	00	0.00	N	5	-103
169	20220103	3086	3096	3158	2994	3823517	11748001918	00	0.00	N	5	-10
170	20211227	3096	3076	3137	3035	2888816	8881742678	00	0.00	N	2	20
171	20211220	3076	3199	3240	3045	4652853	14484594266	00	0.00	N	5	-205
172	20211213	3281	3291	3373	3137	5489181	17807149745	00	0.00	N	5	-10
173	20211206	3291	3199	3588	3117	10035732	33268373640	00	0.00	N	2	20
174	20211129	3271	3045	3814	2994	35671618	122082052878	00	0.00	N	2	257
175	20211122	3014	3240	3312	2840	11106708	33874033643	00	0.00	N	5	-246
176	20211115	3260	3342	3619	3240	8594400	29443297500	00	0.00	N	5	-72
177	20211108	3332	3722	3732	3107	18202968	61661504268	00	0.00	N	5	-441
178	20211101	3773	3999	4029	3722	4416128	17191665198	00	0.00	N	5	-195
179	20211025	3968	3999	4255	3917	7310473	29815850332	00	0.00	N	2	21
180	20211018	3947	4111	4358	3814	15978861	65278042511	00	0.00	N	5	-164
181	20211012	4111	4193	4214	4009	4626269	18906113510	00	0.00	N	5	-82
182	20211005	4193	4337	4409	4009	5496117	22831282693	00	0.00	N	5	-113
183	20210927	4306	4306	4665	4193	11379889	49852155661	00	0.00	N	2	51
184	20210923	4255	4255	4358	4214	2378041	10137671739	00	0.00	N	5	-41
185	20210913	4296	4378	4665	4060	13596809	59040918178	00	0.00	N	5	-113
186	20210906	4409	4450	5075	4276	19113005	90454666896	00	0.00	N	5	-892
187	20210830	5301	5250	5475	5239	11676237	62259467243	00	0.00	N	2	51
188	20210823	5250	5157	5424	5075	9639148	50509844987	00	0.00	N	2	72
189	20210817	5178	5260	5373	4993	9221686	47528764270	00	0.00	N	5	-92
190	20210809	5270	5362	5916	5147	19962902	109558301367	00	0.00	N	5	-62
191	20210802	5332	5444	5742	5260	12579305	68465895439	00	0.00	N	5	-102
192	20210726	5434	5742	5783	5383	10730277	59870806850	00	0.00	N	5	-308
193	20210719	5742	6019	6132	5711	16208978	95749281275	00	0.00	N	5	-215
194	20210712	5957	6101	6367	5701	42200702	254222377098	00	0.00	N	5	-82