KissMeData/011300/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	814	814	814	814	0	0	00	0.00	N	3	0
3	20250131	814	814	814	814	0	0	00	0.00	N	3	0
4	20250120	814	788	854	650	9134833	6910758588	00	0.00	N	2	7
5	20250113	807	848	958	800	7353360	6507664586	00	0.00	N	5	-41
6	20250106	848	762	860	736	6663457	5360181100	00	0.00	N	2	86
7	20241230	762	693	776	685	3595323	2615630076	00	0.00	N	2	64
8	20241223	698	698	742	661	4952944	3479191679	00	0.00	N	5	-1
9	20241216	699	500	740	492	18232016	11586695520	00	0.00	N	2	200
10	20241209	499	538	564	452	6158371	3116203248	00	0.00	N	5	-39
11	20241202	538	500	568	481	9434800	4869697180	00	0.00	N	2	38
12	20241125	500	416	585	413	24878173	12865850108	00	0.00	N	2	84
13	20241118	416	400	441	385	2059274	832369199	00	0.00	N	2	16
14	20241111	400	424	490	376	6088804	2589858560	00	0.00	N	5	-24
15	20241104	424	448	457	415	1934784	839614183	00	0.00	N	5	-22
16	20241028	446	447	487	415	6151960	2770943226	00	0.00	N	2	3
17	20241021	443	494	526	405	15161921	6864997740	00	0.00	N	5	-72
18	20241014	515	527	617	505	7162824	3972391459	00	0.00	N	5	-10
19	20241007	525	521	590	504	6904045	3775620725	00	0.00	N	2	6
20	20240930	519	591	593	485	5086751	2669471282	00	0.00	N	5	-72
21	20240923	591	678	690	580	4192250	2573584631	00	0.00	N	5	-87
22	20240919	678	692	718	669	1706892	1168032560	00	0.00	N	5	-13
23	20240909	691	894	936	641	8662104	6457877398	00	0.00	N	5	-213
24	20240902	904	908	997	875	1396802	1291608193	00	0.00	N	5	-1
25	20240826	905	1008	1010	869	1615991	1483413999	00	0.00	N	5	-105
26	20240819	1010	940	1036	926	2123870	2102855431	00	0.00	N	2	94
27	20240812	916	905	964	887	1345329	1234761113	00	0.00	N	2	14
28	20240805	902	998	1009	870	2957931	2729607226	00	0.00	N	5	-104
29	20240729	1006	1047	1070	986	2594800	2629583434	00	0.00	N	5	-46
30	20240722	1052	1073	1138	1045	1275516	1383196686	00	0.00	N	5	-9
31	20240715	1061	1140	1140	1005	2084952	2231982406	00	0.00	N	5	-74
32	20240708	1135	1140	1165	1086	1945263	2182156973	00	0.00	N	5	-9
33	20240701	1144	1219	1226	1125	2946276	3402125694	00	0.00	N	5	-67
34	20240624	1211	1250	1307	1202	2535621	3174526704	00	0.00	N	5	-25
35	20240617	1236	1379	1432	1195	8182157	10248006170	00	0.00	N	5	-134
36	20240610	1370	1420	1595	1320	7733092	11459227297	00	0.00	N	5	-23
37	20240603	1393	1394	1444	1351	2367078	3303007127	00	0.00	N	5	-1
38	20240527	1394	1430	1498	1309	7283508	10231730815	00	0.00	N	5	-22
39	20240520	1416	1260	1550	1190	22734656	32481600222	00	0.00	N	2	169
40	20240513	1247	1300	1300	1225	1768889	2208650343	00	0.00	N	5	-55
41	20240507	1302	1340	1447	1286	3033377	4091609562	00	0.00	N	5	-30
42	20240429	1332	1359	1447	1201	4276622	5727941951	00	0.00	N	5	-29
43	20240422	1361	1333	1375	1275	2313047	3056320750	00	0.00	N	2	52
44	20240415	1309	1239	1398	1203	2823461	3679548615	00	0.00	N	2	53
45	20240408	1256	1221	1327	1121	1436323	1761744622	00	0.00	N	2	54
46	20240401	1202	1256	1277	1157	2501609	3040785463	00	0.00	N	5	-85
47	20240325	1287	1238	1413	1202	1969148	2580341380	00	0.00	N	2	49
48	20240318	1238	1345	1345	1146	3504908	4362723303	00	0.00	N	5	-108
49	20240311	1346	1303	1373	1260	1540617	2052070102	00	0.00	N	2	46
50	20240304	1300	1359	1370	1233	2457954	3188980917	00	0.00	N	5	-91
51	20240226	1391	1369	1480	1340	2700885	3827039771	00	0.00	N	2	22
52	20240219	1369	1394	1414	1319	1727188	2370380908	00	0.00	N	5	-31
53	20240213	1400	1425	1451	1391	1033465	1459112201	00	0.00	N	5	-29
54	20240205	1429	1385	1448	1350	885467	1226827801	00	0.00	N	2	39
55	20240129	1390	1450	1450	1299	2401681	3264632512	00	0.00	N	5	-52
56	20240122	1442	1576	1650	1372	7803133	11746817558	00	0.00	N	5	-142
57	20240115	1584	1621	1716	1553	1718907	2790177307	00	0.00	N	5	-37
58	20240108	1621	1668	1698	1541	1802572	2921349988	00	0.00	N	5	-47
59	20240102	1668	1630	1672	1536	2164325	3456331766	00	0.00	N	2	37
60	20231226	1631	1460	1650	1442	2648322	4135696115	00	0.00	N	2	150
61	20231218	1481	1420	1549	1344	4863340	7031933566	00	0.00	N	2	86
62	20231211	1395	1401	1750	1364	16846363	26479465855	00	0.00	N	5	-27
63	20231204	1422	1467	1485	1300	3645909	4989561714	00	0.00	N	5	-18
64	20231127	1440	1652	1652	1328	5833597	8350999740	00	0.00	N	5	-215
65	20231120	1655	1817	1864	1570	2367927	4000695269	00	0.00	N	5	-162
66	20231113	1817	1660	1880	1584	3034081	5289602774	00	0.00	N	2	155
67	20231106	1662	1730	1818	1559	4108736	6845229744	00	0.00	N	5	-68
68	20231030	1730	2200	2200	1515	9209122	16167023396	00	0.00	N	5	-450
69	20231023	2180	2125	2210	2005	1925256	4048023780	00	0.00	N	2	50
70	20231016	2130	2295	2515	2070	7572273	17616085640	00	0.00	N	5	-185
71	20231010	2315	2310	2370	2130	2880743	6530650985	00	0.00	N	5	-20
72	20231004	2335	2350	2370	2265	1332994	3073236290	00	0.00	N	5	-30
73	20230925	2365	2245	2370	2165	2497712	5666614805	00	0.00	N	2	110
74	20230918	2255	2270	2500	2000	12526125	28537440575	00	0.00	N	2	15
75	20230911	2240	2330	2330	2180	1897177	4259726670	00	0.00	N	5	-85
76	20230904	2325	2335	2350	2200	2908637	6586248855	00	0.00	N	5	-10
77	20230828	2335	2440	2500	2295	4052303	9678189000	00	0.00	N	5	-105
78	20230821	2440	2575	2655	2385	6892215	17475897670	00	0.00	N	5	-155
79	20230814	2595	2420	2620	2300	7975026	20160130695	00	0.00	N	2	175
80	20230807	2420	2310	2450	2245	4666803	10879843540	00	0.00	N	2	90
81	20230731	2330	2505	2785	2190	10861368	26941069635	00	0.00	N	5	-170
82	20230724	2500	2555	2560	2260	5734655	13865574025	00	0.00	N	5	-55
83	20230717	2555	2355	2670	2205	16053861	39369269395	00	0.00	N	2	215
84	20230710	2340	2225	2380	2085	5577791	12509860915	00	0.00	N	2	120
85	20230703	2220	2150	2495	2150	9636645	22182375590	00	0.00	N	2	45
86	20230626	2175	2080	2285	1997	9863171	21528858336	00	0.00	N	2	60
87	20230619	2115	2060	2385	1889	11216609	23923131499	00	0.00	N	2	60
88	20230612	2055	2245	2300	1985	4443843	9382675787	00	0.00	N	5	-190
89	20230605	2245	2320	2415	2170	5897849	13538876885	00	0.00	N	5	-85
90	20230530	2330	2265	2900	2090	22367084	54596988905	00	0.00	N	2	70
91	20230522	2260	1974	2455	1955	9831891	22262483103	00	0.00	N	2	286
92	20230515	1974	1846	2015	1775	2356911	4521116938	00	0.00	N	2	128
93	20230508	1846	1967	1985	1791	3456699	6456282545	00	0.00	N	5	-121
94	20230502	1967	2085	2090	1896	4512092	9000916701	00	0.00	N	5	-118
95	20230424	2085	2190	2345	1676	13391972	26777497201	00	0.00	N	5	-35
96	20230417	2120	2315	2700	2000	10126984	24301548720	00	0.00	N	5	-175
97	20230410	2295	1955	2700	1903	12594145	29156418313	00	0.00	N	2	345
98	20230403	1950	1869	2195	1801	7503957	14837311807	00	0.00	N	2	81
99	20230327	1869	1400	1899	1398	11964988	19995026989	00	0.00	N	2	479
100	20230320	1390	1082	1439	1046	11213418	14513245529	00	0.00	N	2	288
101	20230313	1102	1027	1133	998	2524296	2715349111	00	0.00	N	2	66
102	20230306	1036	1015	1085	1001	1840009	1924846980	00	0.00	N	2	22
103	20230227	1014	976	1025	960	1463541	1453192487	00	0.00	N	2	23
104	20230220	991	1065	1080	908	6297067	6207362864	00	0.00	N	5	-65
105	20230213	1056	1264	1279	979	5177254	5723839567	00	0.00	N	5	-207
106	20230206	1263	1162	1284	1158	3432801	4158156353	00	0.00	N	2	101
107	20230130	1162	1105	1179	1078	2801228	3153912464	00	0.00	N	2	64
108	20230125	1098	1106	1135	1077	905243	990402211	00	0.00	N	5	-2
109	20230116	1100	1125	1165	1045	3265943	3600838400	00	0.00	N	5	-35
110	20230109	1135	1000	1155	1000	6192308	6741322055	00	0.00	N	2	135
111	20230102	1000	930	1020	905	5762302	5534333863	00	0.00	N	2	110
112	20221226	890	903	903	828	1605851	1391097969	00	0.00	N	2	17
113	20221219	873	835	918	820	2341845	2035277981	00	0.00	N	2	24
114	20221212	849	930	948	802	2665234	2300831994	00	0.00	N	5	-79
115	20221205	928	967	967	879	1718506	1570868785	00	0.00	N	5	-23
116	20221128	951	992	1000	898	2189348	2047225801	00	0.00	N	5	-41
117	20221121	992	899	1060	899	4890155	4806353031	00	0.00	N	2	92
118	20221114	900	787	959	780	8789978	7789096337	00	0.00	N	2	113
119	20221107	787	969	978	770	5475135	4638021774	00	0.00	N	5	-182
120	20221031	969	977	1045	943	3215077	3162334242	00	0.00	N	5	-8
121	20221024	977	940	1005	940	3139339	3078090164	00	0.00	N	2	37
122	20221017	940	964	1010	905	2869859	2713081168	00	0.00	N	5	-33
123	20221011	973	971	1055	916	2619084	2542463048	00	0.00	N	5	-15
124	20221004	988	1010	1020	916	3117545	3044925528	00	0.00	N	5	-17
125	20220926	1005	996	1050	979	4468309	4502990697	00	0.00	N	5	-25
126	20220919	1030	1125	1180	987	9819441	10604784231	00	0.00	N	5	-95
127	20220913	1125	1020	1210	942	15281485	17009041021	00	0.00	N	2	105
128	20220905	1020	1085	1085	977	5606363	5718440960	00	0.00	N	5	-40
129	20220829	1060	1000	1110	933	10541444	10888873738	00	0.00	N	2	5
130	20220822	1055	1000	1065	918	7896523	7960666941	00	0.00	N	2	25
131	20220816	1030	1120	1150	1015	10965986	11832168255	00	0.00	N	5	-85
132	20220808	1115	1070	1300	1025	30119495	33966753460	00	0.00	N	2	60
133	20220801	1055	775	1225	738	114735955	116847635337	00	0.00	N	2	327
134	20220725	728	651	732	650	7291710	5079140095	00	0.00	N	2	68
135	20220718	660	631	688	630	5431173	3523668098	00	0.00	N	2	28
136	20220711	632	593	654	580	7965086	4958945188	00	0.00	N	2	39
137	20220704	593	533	609	527	8130967	4644258660	00	0.00	N	2	59
138	20220627	534	546	558	523	4600654	2491947983	00	0.00	N	5	-11
139	20220620	545	511	575	498	9888872	5279680925	00	0.00	N	2	34
140	20220613	511	492	557	471	10432781	5368351870	00	0.00	N	2	15
141	20220607	496	513	541	490	5346254	2732211044	00	0.00	N	5	-17
142	20220530	513	501	529	496	3420606	1755293834	00	0.00	N	2	18
143	20220523	495	501	527	477	8000272	3979516383	00	0.00	N	5	-6
144	20220516	501	553	578	499	8418930	4485048386	00	0.00	N	5	-44
145	20220509	545	622	657	539	11239353	6611363393	00	0.00	N	5	-71
146	20220502	616	602	698	585	33922109	22105446820	00	0.00	N	2	16
147	20220425	600	627	645	532	37876944	22574641260	00	0.00	N	5	-37
148	20220418	637	689	737	628	52287327	35481597346	00	0.00	N	5	-52
149	20220411	689	888	888	676	33624149	25085514665	00	0.00	N	5	-199
150	20220404	888	888	888	888	0	0	00	0.00	N	3	0
151	20220328	888	888	888	888	0	0	00	0.00	N	3	0
152	20220321	888	888	888	888	0	0	00	0.00	N	3	0
153	20220314	888	888	888	888	0	0	00	0.00	N	3	0
154	20220307	888	888	888	888	0	0	00	0.00	N	3	0
155	20220228	888	888	888	888	0	0	00	0.00	N	3	0
156	20220221	888	888	888	888	0	0	00	0.00	N	3	0
157	20220214	888	888	888	888	0	0	00	0.00	N	3	0
158	20220207	888	888	888	888	0	0	00	0.00	N	3	0
159	20220203	888	888	888	888	0	0	00	0.00	N	3	0
160	20220124	888	888	888	888	0	0	00	0.00	N	3	0
161	20220117	888	888	888	888	0	0	00	0.00	N	3	0
162	20220110	888	888	888	888	0	0	00	0.00	N	3	0
163	20220103	888	888	888	888	0	0	00	0.00	N	3	0
164	20211227	888	888	888	888	0	0	00	0.00	N	3	0
165	20211220	888	888	888	888	0	0	00	0.00	N	3	0
166	20211213	888	888	888	888	0	0	00	0.00	N	3	0
167	20211206	888	888	888	888	0	0	00	0.00	N	3	0
168	20211129	888	888	888	888	0	0	00	0.00	N	3	0
169	20211122	888	888	888	888	0	0	00	0.00	N	3	0
170	20211115	888	888	888	888	0	0	00	0.00	N	3	0
171	20211108	888	888	888	888	0	0	00	0.00	N	3	0
172	20211101	888	888	888	888	0	0	00	0.00	N	3	0
173	20211025	888	888	888	888	0	0	00	0.00	N	3	0
174	20211018	888	888	888	888	0	0	00	0.00	N	3	0
175	20211012	888	888	888	888	0	0	00	0.00	N	3	0
176	20211005	888	888	888	888	0	0	00	0.00	N	3	0
177	20210927	888	888	888	888	0	0	00	0.00	N	3	0
178	20210923	888	888	888	888	0	0	00	0.00	N	3	0
179	20210913	888	888	888	888	0	0	00	0.00	N	3	0
180	20210906	888	888	888	888	0	0	00	0.00	N	3	0
181	20210830	888	888	888	888	0	0	00	0.00	N	3	0
182	20210823	888	888	888	888	0	0	00	0.00	N	3	0
183	20210817	888	888	888	888	0	0	00	0.00	N	3	0
184	20210809	888	888	888	888	0	0	00	0.00	N	3	0
185	20210802	888	888	888	888	0	0	00	0.00	N	3	0
186	20210726	888	888	888	888	0	0	00	0.00	N	3	0
187	20210719	888	888	888	888	0	0	00	0.00	N	3	0
188	20210712	888	888	888	888	0	0	00	0.00	N	3	0