KissMeData/056090/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	884	890	963	830	2018674	1795878517	00	0.00	N	5	-10
3	20250310	894	910	912	873	1428639	1273508125	00	0.00	N	5	-16
4	20250304	910	950	966	900	1578122	1450614395	00	0.00	N	5	-50
5	20250224	960	980	994	915	1319027	1282639842	00	0.00	N	5	-27
6	20250217	987	995	1018	979	1545636	1535415015	00	0.00	N	5	-8
7	20250210	995	1035	1074	970	5836478	5981623154	00	0.00	N	5	-63
8	20250203	1058	1015	1270	995	41447618	48740036667	00	0.00	N	2	34
9	20250131	1024	1058	1058	1018	207059	212956803	00	0.00	N	5	-18
10	20250120	1042	1100	1100	1006	1527589	1592117813	00	0.00	N	5	-26
11	20250113	1068	1122	1185	1036	1589404	1771238370	00	0.00	N	5	-55
12	20250106	1123	1050	1169	1023	2298428	2488061746	00	0.00	N	2	83
13	20241230	1040	1001	1100	1000	787909	820008710	00	0.00	N	2	37
14	20241223	1003	1022	1064	957	933736	939745912	00	0.00	N	5	-19
15	20241216	1022	1085	1174	1015	902389	961933309	00	0.00	N	5	-42
16	20241209	1064	1026	1091	913	1391789	1422648338	00	0.00	N	2	27
17	20241202	1037	1141	1176	1036	1608413	1759947048	00	0.00	N	5	-113
18	20241125	1150	1146	1259	1114	2336902	2731982682	00	0.00	N	2	4
19	20241118	1146	1146	1203	1093	1705520	1939059583	00	0.00	N	3	0
20	20241111	1146	1344	1361	1105	2689519	3275528648	00	0.00	N	5	-198
21	20241104	1344	1368	1410	1320	1411556	1921981177	00	0.00	N	5	-20
22	20241028	1364	1274	1476	1273	4781751	6645653993	00	0.00	N	2	77
23	20241021	1287	1304	1550	1274	7599354	10666712735	00	0.00	N	5	-22
24	20241014	1309	1336	1349	1304	830633	1096127957	00	0.00	N	5	-27
25	20241007	1336	1335	1371	1313	750342	996588097	00	0.00	N	5	-6
26	20240930	1342	1381	1395	1325	472879	636016447	00	0.00	N	5	-38
27	20240923	1380	1348	1396	1334	1004492	1368346998	00	0.00	N	2	32
28	20240919	1348	1404	1430	1342	728242	992873816	00	0.00	N	5	-56
29	20240909	1404	1435	1500	1375	1900371	2704852280	00	0.00	N	5	-27
30	20240902	1431	1373	1608	1351	7727863	11553794698	00	0.00	N	2	44
31	20240826	1387	1385	1399	1333	1025010	1399200570	00	0.00	N	2	2
32	20240819	1385	1342	1422	1301	2371129	3218691542	00	0.00	N	2	29
33	20240812	1356	1410	1433	1337	1339340	1840765828	00	0.00	N	5	-46
34	20240805	1402	1467	1505	1311	2425983	3375922732	00	0.00	N	5	-66
35	20240729	1468	1506	1541	1448	1591387	2362298582	00	0.00	N	5	-39
36	20240722	1507	1650	1700	1480	2753673	4359262773	00	0.00	N	5	-185
37	20240715	1692	1719	1750	1593	3061972	5100340659	00	0.00	N	5	-14
38	20240708	1706	1455	1769	1436	10486267	17446573943	00	0.00	N	2	251
39	20240701	1455	1569	1569	1426	3061306	4523646197	00	0.00	N	5	-65
40	20240624	1520	1695	1707	1518	3938266	6284087659	00	0.00	N	5	-192
41	20240617	1712	1502	1985	1494	49623996	91991239721	00	0.00	N	2	185
42	20240610	1527	2360	3030	1519	64971385	140569498230	00	0.00	N	5	-833
43	20240603	2360	2360	2360	2360	0	0	00	0.00	N	3	0
44	20240527	2360	2360	2360	2360	0	0	00	0.00	N	3	0
45	20240520	2360	2360	2360	2360	0	0	00	0.00	N	3	0
46	20240513	2360	2360	2360	2360	0	0	00	0.00	N	3	0
47	20240507	2360	2360	2360	2360	0	0	00	0.00	N	3	0
48	20240429	2360	2360	2360	2360	0	0	00	0.00	N	3	0
49	20240422	2360	2360	2360	2360	0	0	00	0.00	N	3	0
50	20240415	2360	2360	2360	2360	0	0	00	0.00	N	3	0
51	20240408	2360	2360	2360	2360	0	0	00	0.00	N	3	0
52	20240401	2360	2360	2360	2360	0	0	00	0.00	N	3	0
53	20240325	2360	2360	2360	2360	0	0	00	0.00	N	3	0
54	20240318	2360	2360	2360	2360	0	0	00	0.00	N	3	0
55	20240311	2360	2360	2360	2360	0	0	00	0.00	N	3	0
56	20240304	2360	2360	2360	2360	0	0	00	0.00	N	3	0
57	20240226	2360	2360	2360	2360	0	0	00	0.00	N	3	0
58	20240219	2360	2360	2360	2360	0	0	00	0.00	N	3	0
59	20240213	2360	2360	2360	2360	0	0	00	0.00	N	3	0
60	20240205	2360	2360	2360	2360	0	0	00	0.00	N	3	0
61	20240129	2360	2360	2360	2360	0	0	00	0.00	N	3	0
62	20240122	2360	2360	2360	2360	0	0	00	0.00	N	3	0
63	20240115	2360	2360	2360	2360	0	0	00	0.00	N	3	0
64	20240108	2360	2360	2360	2360	0	0	00	0.00	N	3	0
65	20240102	2360	2360	2360	2360	0	0	00	0.00	N	3	0
66	20231226	2360	2360	2360	2360	0	0	00	0.00	N	3	0
67	20231218	2360	2360	2360	2360	0	0	00	0.00	N	3	0
68	20231211	2360	2360	2360	2360	0	0	00	0.00	N	3	0
69	20231204	2360	2360	2360	2360	0	0	00	0.00	N	3	0
70	20231127	2360	2360	2360	2360	0	0	00	0.00	N	3	0
71	20231120	2360	2360	2360	2360	0	0	00	0.00	N	3	0
72	20231113	2360	2360	2360	2360	0	0	00	0.00	N	3	0
73	20231106	2360	2360	2360	2360	0	0	00	0.00	N	3	0
74	20231030	2360	2360	2360	2360	0	0	00	0.00	N	3	0
75	20231023	2360	2360	2360	2360	0	0	00	0.00	N	3	0
76	20231016	2360	2360	2360	2360	0	0	00	0.00	N	3	0
77	20231010	2360	2360	2360	2360	0	0	00	0.00	N	3	0
78	20231004	2360	2360	2360	2360	0	0	00	0.00	N	3	0
79	20230925	2360	2360	2360	2360	0	0	00	0.00	N	3	0
80	20230918	2360	2360	2360	2360	0	0	00	0.00	N	3	0
81	20230911	2360	2360	2360	2360	0	0	00	0.00	N	3	0
82	20230904	2360	2360	2360	2360	0	0	00	0.00	N	3	0
83	20230828	2360	2360	2360	2360	0	0	00	0.00	N	3	0
84	20230821	2360	2360	2360	2360	0	0	00	0.00	N	3	0
85	20230814	2360	2360	2360	2360	0	0	00	0.00	N	3	0
86	20230807	2360	2360	2360	2360	0	0	00	0.00	N	3	0
87	20230731	2360	2360	2360	2360	0	0	00	0.00	N	3	0
88	20230724	2360	2360	2360	2360	0	0	00	0.00	N	3	0
89	20230717	2360	2360	2360	2360	0	0	00	0.00	N	3	0
90	20230710	2360	2360	2360	2360	0	0	00	0.00	N	3	0
91	20230703	2360	2360	2360	2360	0	0	00	0.00	N	3	0
92	20230626	2360	2360	2360	2360	0	0	00	0.00	N	3	0
93	20230619	2360	2360	2360	2360	0	0	00	0.00	N	3	0
94	20230612	2360	2360	2360	2360	0	0	00	0.00	N	3	0
95	20230605	2360	2360	2360	2360	0	0	00	0.00	N	3	0
96	20230530	2360	2360	2360	2360	0	0	00	0.00	N	3	0
97	20230522	2360	2360	2360	2360	0	0	00	0.00	N	3	0
98	20230515	2360	2360	2360	2360	0	0	00	0.00	N	3	0
99	20230508	2360	2360	2360	2360	0	0	00	0.00	N	3	0
100	20230502	2360	2360	2360	2360	0	0	00	0.00	N	3	0
101	20230424	2360	2360	2360	2360	0	0	00	0.00	N	3	0
102	20230417	2360	2360	2360	2360	0	0	00	0.00	N	3	0
103	20230410	2360	2360	2360	2360	0	0	00	0.00	N	3	0
104	20230403	2360	2360	2360	2360	0	0	00	0.00	N	3	0
105	20230327	2360	2360	2360	2360	0	0	00	0.00	N	3	0
106	20230320	2360	2360	2360	2360	0	0	00	0.00	N	3	0
107	20230313	2360	2360	2360	2360	0	0	00	0.00	N	3	0
108	20230306	2360	2360	2360	2360	0	0	00	0.00	N	3	0
109	20230227	2360	2360	2360	2360	0	0	00	0.00	N	3	0
110	20230220	2360	2360	2360	2360	0	0	00	0.00	N	3	0
111	20230213	2360	2360	2360	2360	0	0	00	0.00	N	3	0
112	20230206	2360	2360	2360	2360	0	0	00	0.00	N	3	0
113	20230130	2360	2360	2360	2360	0	0	00	0.00	N	3	0
114	20230125	2360	2360	2360	2360	0	0	00	0.00	N	3	0
115	20230116	2360	2360	2360	2360	0	0	00	0.00	N	3	0
116	20230109	2360	2360	2360	2360	0	0	00	0.00	N	3	0
117	20230102	2360	2360	2360	2360	0	0	00	0.00	N	3	0
118	20221226	2360	2360	2360	2360	0	0	00	0.00	N	3	0
119	20221219	2360	2360	2360	2360	0	0	00	0.00	N	3	0
120	20221212	2360	2360	2360	2360	0	0	00	0.00	N	3	0
121	20221205	2360	1964	2360	1792	10442428	22418429978	00	0.00	N	2	392
122	20221128	1968	2010	2050	1902	3701357	7336194889	00	0.00	N	5	-52
123	20221121	2020	2340	2340	2020	6002429	12671434685	00	0.00	N	5	-320
124	20221114	2340	2750	2950	2240	8475270	21526516325	00	0.00	N	5	-400
125	20221107	2740	2690	2820	2560	2736527	7331364435	00	0.00	N	2	50
126	20221031	2690	2770	2960	2580	4504741	12425467820	00	0.00	N	5	-40
127	20221024	2730	3430	3500	2660	5055743	15342759810	00	0.00	N	5	-660
128	20221017	3390	3580	4000	3300	10422217	38546971815	00	0.00	N	5	-160
129	20221011	3550	3260	3740	3030	8150564	28395553020	00	0.00	N	2	140
130	20221004	3410	3510	3660	3250	9383070	32754789000	00	0.00	N	2	70
131	20220926	3340	2650	3880	2500	23755488	77157920550	00	0.00	N	2	620
132	20220919	2720	3110	3230	2720	2826669	8303223370	00	0.00	N	5	-400
133	20220913	3120	3260	3530	3050	3414716	11306372795	00	0.00	N	5	-110
134	20220905	3230	3660	3720	3190	5531217	19171885590	00	0.00	N	5	-450
135	20220829	3680	4890	5120	3660	10395409	41744046845	00	0.00	N	5	-1340
136	20220822	5020	6000	6210	4990	2182097	12080356855	00	0.00	N	5	-1030
137	20220816	6050	7930	8700	6050	4600682	33882696245	00	0.00	N	5	-1930
138	20220808	7980	8500	10840	7420	16117043	149785458560	00	0.00	N	2	1200
139	20220801	6780	6660	6780	5200	9500155	55532965820	00	0.00	N	2	280
140	20220725	6500	7000	8100	5560	44555013	302073861400	00	0.00	N	2	60
141	20220718	6440	6220	6760	4980	16302201	99206521250	00	0.00	N	2	460
142	20220711	5980	4500	7000	4100	13344992	72685836800	00	0.00	N	2	1540
143	20220704	2220	2070	2360	2010	6575515	14185287650	00	0.00	N	2	170
144	20220627	2050	2120	2470	1996	12232030	26897493560	00	0.00	N	5	-60
145	20220620	2110	2170	2370	2000	5551870	12175974500	00	0.00	N	5	-70
146	20220613	2180	2260	2360	2080	5931755	12999375500	00	0.00	N	5	-150
147	20220607	2330	2230	2720	2130	24146106	59478476850	00	0.00	N	2	50
148	20220530	2280	2020	2550	2000	27640101	63777001480	00	0.00	N	2	294
149	20220523	1986	1886	2220	1738	15507745	30371887940	00	0.00	N	2	94
150	20220516	1892	1970	2320	1790	20827140	42345140650	00	0.00	N	5	-80
151	20220509	1972	2130	2610	1800	25935215	57636768570	00	0.00	N	5	-148
152	20220502	2120	2380	2580	2080	18418291	43342016250	00	0.00	N	5	-290
153	20220425	2410	2080	2580	2010	43300925	98942900250	00	0.00	N	2	340
154	20220418	2070	2270	2300	1940	30463410	64786650050	00	0.00	N	5	-310
155	20220411	2380	2650	2670	2090	91537680	220265315950	00	0.00	N	5	-500
156	20220404	2880	2660	3920	2270	209296639	651289431600	00	0.00	N	2	320
157	20220328	2560	4060	4320	2120	201603244	543184870150	00	0.00	N	5	-2390
158	20220321	4950	3450	5650	3420	96057120	472118290150	00	0.00	N	2	1480
159	20220314	3470	4640	4690	3380	14251465	53127859050	00	0.00	N	5	-1250
160	20220307	4720	4560	4820	4510	8666381	40437580200	00	0.00	N	2	50
161	20220228	4670	5120	5380	4250	28718101	139528367100	00	0.00	N	5	-420
162	20220221	5090	5500	5980	3920	106709396	533704310350	00	0.00	N	5	-410
163	20220214	5500	3150	6760	2670	121363871	575453353900	00	0.00	N	2	3070
164	20220207	2430	1286	2430	1192	22008950	37533904610	00	0.00	N	2	1130
165	20220203	1300	1180	1340	1114	5127108	6333805690	00	0.00	N	2	128
166	20220124	1172	1072	1248	1024	8313580	9283841450	00	0.00	N	2	82
167	20220117	1090	1070	1156	1040	1883395	2066481620	00	0.00	N	2	16
168	20220110	1074	989	1134	957	3435525	3566704420	00	0.00	N	2	98
169	20220103	976	1004	1004	957	1022415	1000166195	00	0.00	N	5	-9
170	20211227	985	937	1002	926	541466	514930040	00	0.00	N	2	48
171	20211220	937	980	982	920	835695	791808160	00	0.00	N	5	-47
172	20211213	984	977	995	926	776060	750056590	00	0.00	N	2	3
173	20211206	981	928	1070	910	1592500	1573258810	00	0.00	N	2	53
174	20211129	928	882	971	845	665000	595826465	00	0.00	N	2	21
175	20211122	907	964	974	907	409250	387048835	00	0.00	N	5	-55
176	20211115	962	980	991	942	472495	454720850	00	0.00	N	2	10
177	20211108	952	966	975	937	598125	571335215	00	0.00	N	5	-24
178	20211101	976	900	980	900	489430	462886590	00	0.00	N	2	65
179	20211025	911	913	947	900	300470	276695720	00	0.00	N	5	-15
180	20211018	926	900	954	900	380080	349699355	00	0.00	N	2	26
181	20211012	900	891	901	872	332176	293519005	00	0.00	N	2	9
182	20211005	891	912	913	863	346271	305441265	00	0.00	N	5	-22
183	20210927	913	907	995	897	1028655	972021665	00	0.00	N	2	6
184	20210923	907	934	935	907	104683	96135875	00	0.00	N	5	-37
185	20210913	944	923	946	893	522995	476357430	00	0.00	N	2	21
186	20210906	923	957	960	892	734190	678889705	00	0.00	N	5	-31
187	20210830	954	935	972	924	483585	458640040	00	0.00	N	2	21
188	20210823	933	883	954	882	648270	591570510	00	0.00	N	2	50
189	20210817	883	1018	1018	883	1132856	1067977395	00	0.00	N	5	-147
190	20210809	1030	1076	1092	990	1037490	1089243680	00	0.00	N	5	-44
191	20210802	1074	1022	1094	1018	1003950	1067118870	00	0.00	N	2	50
192	20210726	1024	1090	1092	997	1088190	1120571790	00	0.00	N	5	-54
193	20210719	1078	1114	1120	1036	1005920	1079741700	00	0.00	N	5	-34
194	20210712	1112	995	1124	994	2705720	2888396705	00	0.00	N	2	113