KissMeData/078590/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	546	545	572	519	1850935	997595020	00	0.00	N	3	0
3	20250131	546	559	565	545	310517	171580420	00	0.00	N	5	-8
4	20250120	554	648	648	540	5705458	3232385612	00	0.00	N	5	-94
5	20250113	648	618	650	604	2524301	1569765167	00	0.00	N	2	9
6	20250106	639	590	685	573	9214532	5892377485	00	0.00	N	2	49
7	20241230	590	580	600	557	1619589	931180418	00	0.00	N	2	10
8	20241223	580	636	688	574	3592557	2221521497	00	0.00	N	5	-60
9	20241216	640	547	755	534	37865107	25544125640	00	0.00	N	2	111
10	20241209	529	511	542	480	1177647	604949753	00	0.00	N	2	18
11	20241202	511	561	569	507	1280453	692040277	00	0.00	N	5	-53
12	20241125	564	575	589	558	1170926	674019890	00	0.00	N	5	-11
13	20241118	575	593	620	568	2546976	1498274343	00	0.00	N	5	-17
14	20241111	592	594	714	550	22757537	14939682777	00	0.00	N	5	-2
15	20241104	594	631	694	580	2728733	1688815369	00	0.00	N	5	-28
16	20241028	622	544	713	543	11426209	7248784631	00	0.00	N	2	79
17	20241021	543	618	620	535	1260565	722583349	00	0.00	N	5	-83
18	20241014	626	637	653	617	615090	388816478	00	0.00	N	5	-11
19	20241007	637	642	651	632	407919	261072248	00	0.00	N	5	-5
20	20240930	642	645	720	633	1734172	1152397154	00	0.00	N	5	-3
21	20240923	645	655	664	644	644631	419512843	00	0.00	N	5	-10
22	20240919	655	647	667	643	397715	259114123	00	0.00	N	2	8
23	20240909	647	645	770	624	5007731	3495587268	00	0.00	N	2	18
24	20240902	629	668	680	622	872184	568084590	00	0.00	N	5	-46
25	20240826	675	723	724	666	1236252	857612549	00	0.00	N	5	-41
26	20240819	716	746	760	710	705411	516567953	00	0.00	N	5	-30
27	20240812	746	719	769	711	624342	460071439	00	0.00	N	2	32
28	20240805	714	755	759	632	680982	474883921	00	0.00	N	5	-49
29	20240729	763	775	803	762	713413	552076987	00	0.00	N	5	-6
30	20240722	769	793	795	766	757414	586844809	00	0.00	N	5	-20
31	20240715	789	830	840	783	804964	648145823	00	0.00	N	5	-40
32	20240708	829	803	880	779	2082193	1725177530	00	0.00	N	2	27
33	20240701	802	777	896	768	3295152	2764295282	00	0.00	N	2	24
34	20240624	778	822	822	776	724251	576141850	00	0.00	N	5	-41
35	20240617	819	859	861	815	598326	498518439	00	0.00	N	5	-40
36	20240610	859	919	919	839	1469871	1275892128	00	0.00	N	5	-45
37	20240603	904	908	934	888	833850	756635839	00	0.00	N	5	-4
38	20240527	908	943	960	900	980830	904280827	00	0.00	N	5	-34
39	20240520	942	951	970	895	1590279	1492593895	00	0.00	N	5	-9
40	20240513	951	883	990	862	1834273	1694571945	00	0.00	N	2	68
41	20240507	883	830	896	824	1727501	1490222845	00	0.00	N	2	54
42	20240429	829	850	859	796	854375	717859664	00	0.00	N	5	-14
43	20240422	843	852	861	837	941289	796552698	00	0.00	N	5	-9
44	20240415	852	905	905	837	1484953	1274396459	00	0.00	N	5	-54
45	20240408	906	925	938	901	825797	762380977	00	0.00	N	5	-26
46	20240401	932	965	988	924	1881330	1795553643	00	0.00	N	5	-12
47	20240325	944	1052	1130	939	8490796	8801609214	00	0.00	N	5	-119
48	20240318	1063	923	1220	845	29771533	32148646381	00	0.00	N	2	140
49	20240311	923	997	1025	900	2345716	2250771160	00	0.00	N	5	-74
50	20240304	997	1121	1126	988	3253303	3425787664	00	0.00	N	5	-113
51	20240226	1110	1169	1256	1104	4236385	4919434010	00	0.00	N	5	-44
52	20240219	1154	1042	1695	1042	20263999	27375542730	00	0.00	N	2	112
53	20240213	1042	1042	1042	1042	0	0	00	0.00	N	3	0
54	20240205	1042	1042	1042	1042	0	0	00	0.00	N	3	0
55	20240129	1042	1042	1042	1042	0	0	00	0.00	N	3	0
56	20240122	1042	1174	1399	989	23141801	29288606805	00	0.00	N	5	-34
57	20240115	1076	1124	1156	1002	2055223	2197464155	00	0.00	N	5	-43
58	20240108	1119	1176	1199	1111	1558121	1793427828	00	0.00	N	5	-57
59	20240102	1176	1199	1241	1116	1593238	1910824356	00	0.00	N	5	-23
60	20231226	1199	1126	1371	1076	5116605	6327964340	00	0.00	N	2	73
61	20231218	1126	1194	1311	1119	3498278	4222046619	00	0.00	N	5	-95
62	20231211	1221	1229	1361	1096	7548197	9210334672	00	0.00	N	5	-8
63	20231204	1229	1556	1639	1199	10903401	15451920101	00	0.00	N	5	-330
64	20231127	1559	1486	1674	1291	14782288	22538501955	00	0.00	N	2	55
65	20231120	1504	1449	1716	1439	25656596	41343045600	00	0.00	N	2	95
66	20231113	1409	914	1734	877	49200781	68470125348	00	0.00	N	2	500
67	20231106	909	947	1027	864	2204712	2088547316	00	0.00	N	5	-30
68	20231030	939	959	989	884	1731755	1587966763	00	0.00	N	5	-20
69	20231023	959	1019	1024	924	2291823	2242925307	00	0.00	N	5	-60
70	20231016	1019	1174	1174	992	2181290	2358872049	00	0.00	N	5	-180
71	20231010	1199	1274	1299	1149	3273987	3959352906	00	0.00	N	5	-117
72	20231004	1316	1434	1534	1239	4590097	6383730263	00	0.00	N	5	-123
73	20230925	1439	1734	1736	1349	8253382	12340736315	00	0.00	N	5	-255
74	20230918	1694	2973	2973	1669	11742946	21614757015	00	0.00	N	5	-1279
75	20230911	2973	2973	2973	2973	0	0	00	0.00	N	3	0
76	20230904	2973	2973	2973	2973	0	0	00	0.00	N	3	0
77	20230828	2973	2973	2973	2973	0	0	00	0.00	N	3	0
78	20230821	2973	2973	2973	2973	0	0	00	0.00	N	3	0
79	20230814	2973	2973	2973	2973	0	0	00	0.00	N	3	0
80	20230807	2973	2973	2973	2973	0	0	00	0.00	N	3	0
81	20230731	2973	2973	2973	2973	0	0	00	0.00	N	3	0
82	20230724	2973	2973	2973	2973	0	0	00	0.00	N	3	0
83	20230717	2973	2973	2973	2973	0	0	00	0.00	N	3	0
84	20230710	2973	2973	2973	2973	0	0	00	0.00	N	3	0
85	20230703	2973	2973	2973	2973	0	0	00	0.00	N	3	0
86	20230626	2973	2973	2973	2973	0	0	00	0.00	N	3	0
87	20230619	2973	2973	2973	2973	0	0	00	0.00	N	3	0
88	20230612	2973	2973	2973	2973	0	0	00	0.00	N	3	0
89	20230605	2973	2973	2973	2973	0	0	00	0.00	N	3	0
90	20230530	2973	2973	2973	2973	0	0	00	0.00	N	3	0
91	20230522	2973	2973	2973	2973	0	0	00	0.00	N	3	0
92	20230515	2973	2973	2973	2973	0	0	00	0.00	N	3	0
93	20230508	2973	2973	2973	2973	0	0	00	0.00	N	3	0
94	20230502	2973	2973	2973	2973	0	0	00	0.00	N	3	0
95	20230424	2973	2973	2973	2973	0	0	00	0.00	N	3	0
96	20230417	2973	2973	2973	2973	0	0	00	0.00	N	3	0
97	20230410	2973	2973	2973	2973	0	0	00	0.00	N	3	0
98	20230403	2973	2973	2973	2973	0	0	00	0.00	N	3	0
99	20230327	2973	2973	2973	2973	0	0	00	0.00	N	3	0
100	20230320	2973	2973	2973	2973	0	0	00	0.00	N	3	0
101	20230313	2973	2973	2973	2973	0	0	00	0.00	N	3	0
102	20230306	2973	2973	2973	2973	0	0	00	0.00	N	3	0
103	20230227	2973	2973	2973	2973	0	0	00	0.00	N	3	0
104	20230220	2973	2973	2973	2973	0	0	00	0.00	N	3	0
105	20230213	2973	2973	2973	2973	0	0	00	0.00	N	3	0
106	20230206	2973	2973	2973	2973	0	0	00	0.00	N	3	0
107	20230130	2973	2973	2973	2973	0	0	00	0.00	N	3	0
108	20230125	2973	2973	2973	2973	0	0	00	0.00	N	3	0
109	20230116	2973	2973	2973	2973	0	0	00	0.00	N	3	0
110	20230109	2973	2973	2973	2973	0	0	00	0.00	N	3	0
111	20230102	2973	2973	2973	2973	0	0	00	0.00	N	3	0
112	20221226	2973	2973	2973	2973	0	0	00	0.00	N	3	0
113	20221219	2973	2973	2973	2973	0	0	00	0.00	N	3	0
114	20221212	2973	2973	2973	2973	0	0	00	0.00	N	3	0
115	20221205	2973	2973	2973	2973	0	0	00	0.00	N	3	0
116	20221128	2973	2973	2973	2973	0	0	00	0.00	N	3	0
117	20221121	2973	2973	2973	2973	0	0	00	0.00	N	3	0
118	20221114	2973	2973	2973	2973	0	0	00	0.00	N	3	0
119	20221107	2973	2973	2973	2973	0	0	00	0.00	N	3	0
120	20221031	2973	2973	2973	2973	0	0	00	0.00	N	3	0
121	20221024	2973	2973	2973	2973	0	0	00	0.00	N	3	0
122	20221017	2973	2973	2973	2973	0	0	00	0.00	N	3	0
123	20221011	2973	2973	2973	2973	0	0	00	0.00	N	3	0
124	20221004	2973	2973	2973	2973	0	0	00	0.00	N	3	0
125	20220926	2973	2973	2973	2973	0	0	00	0.00	N	3	0
126	20220919	2973	2973	2973	2973	0	0	00	0.00	N	3	0
127	20220913	2973	2973	2973	2973	0	0	00	0.00	N	3	0
128	20220905	2973	2973	2973	2973	0	0	00	0.00	N	3	0
129	20220829	2973	2973	2973	2973	0	0	00	0.00	N	3	0
130	20220822	2973	2973	2973	2973	0	0	00	0.00	N	3	0
131	20220816	2973	2973	2973	2973	0	0	00	0.00	N	3	0
132	20220808	2973	2973	2973	2973	0	0	00	0.00	N	3	0
133	20220801	2973	2973	2973	2973	0	0	00	0.00	N	3	0
134	20220725	2973	2973	2973	2973	0	0	00	0.00	N	3	0
135	20220718	2973	2973	2973	2973	0	0	00	0.00	N	3	0
136	20220711	2973	2973	2973	2973	0	0	00	0.00	N	3	0
137	20220704	2973	2973	2973	2973	0	0	00	0.00	N	3	0
138	20220627	2973	2973	2973	2973	0	0	00	0.00	N	3	0
139	20220620	2973	2973	2973	2973	0	0	00	0.00	N	3	0
140	20220613	2973	2973	2973	2973	0	0	00	0.00	N	3	0
141	20220607	2973	2973	2973	2973	0	0	00	0.00	N	3	0
142	20220530	2973	2973	2973	2973	0	0	00	0.00	N	3	0
143	20220523	2973	2973	2973	2973	0	0	00	0.00	N	3	0
144	20220516	2973	2973	2973	2973	0	0	00	0.00	N	3	0
145	20220509	2973	2973	2973	2973	0	0	00	0.00	N	3	0
146	20220502	2973	2973	2973	2973	0	0	00	0.00	N	3	0
147	20220425	2973	2973	2973	2973	0	0	00	0.00	N	3	0
148	20220418	2973	2973	2973	2973	0	0	00	0.00	N	3	0
149	20220411	2973	2973	2973	2973	0	0	00	0.00	N	3	0
150	20220404	2973	2973	2973	2973	0	0	00	0.00	N	3	0
151	20220328	2973	2973	2973	2973	0	0	00	0.00	N	3	0
152	20220321	2973	2973	2973	2973	0	0	00	0.00	N	3	0
153	20220314	1190	1190	1190	1190	0	0	00	0.00	N	3	0
154	20220307	1190	1190	1190	1190	0	0	00	0.00	N	3	0
155	20220228	1190	1190	1190	1190	0	0	00	0.00	N	3	0
156	20220221	1190	1190	1190	1190	0	0	00	0.00	N	3	0
157	20220214	1190	1190	1190	1190	0	0	00	0.00	N	3	0
158	20220207	1190	1190	1190	1190	0	0	00	0.00	N	3	0
159	20220203	1190	1190	1190	1190	0	0	00	0.00	N	3	0
160	20220124	1190	1190	1190	1190	0	0	00	0.00	N	3	0
161	20220117	1190	1190	1190	1190	0	0	00	0.00	N	3	0
162	20220110	1190	1190	1190	1190	0	0	00	0.00	N	3	0
163	20220103	1190	1190	1190	1190	0	0	00	0.00	N	3	0
164	20211227	1190	1190	1190	1190	0	0	00	0.00	N	3	0
165	20211220	1190	1190	1190	1190	0	0	00	0.00	N	3	0
166	20211213	1190	1190	1190	1190	0	0	00	0.00	N	3	0
167	20211206	1190	1190	1190	1190	0	0	00	0.00	N	3	0
168	20211129	1190	1190	1190	1190	0	0	00	0.00	N	3	0
169	20211122	1190	1190	1190	1190	0	0	00	0.00	N	3	0
170	20211115	1190	1190	1190	1190	0	0	00	0.00	N	3	0
171	20211108	1190	1190	1190	1190	0	0	00	0.00	N	3	0
172	20211101	1190	1190	1190	1190	0	0	00	0.00	N	3	0
173	20211025	1190	1190	1190	1190	0	0	00	0.00	N	3	0
174	20211018	1190	1190	1190	1190	0	0	00	0.00	N	3	0
175	20211012	2380	2380	2380	2380	0	0	00	0.00	N	3	0
176	20211005	2380	2380	2380	2380	0	0	00	0.00	N	3	0
177	20210927	2380	2380	2380	2380	0	0	00	0.00	N	3	0
178	20210923	2380	2380	2380	2380	0	0	00	0.00	N	3	0
179	20210913	2380	2380	2380	2380	0	0	00	0.00	N	3	0
180	20210906	2380	2380	2380	2380	0	0	00	0.00	N	3	0
181	20210830	2380	2380	2380	2380	0	0	00	0.00	N	3	0
182	20210823	2380	2379	2380	2379	0	0	00	0.00	N	2	1
183	20210817	2379	2379	2379	2379	0	0	00	0.00	N	3	0
184	20210809	2379	2379	2379	2379	0	0	00	0.00	N	3	0
185	20210802	2379	2379	2379	2379	0	0	00	0.00	N	3	0
186	20210726	2379	2379	2379	2379	0	0	00	0.00	N	3	0
187	20210719	2379	2379	2379	2379	0	0	00	0.00	N	3	0
188	20210712	2379	2379	2379	2379	0	0	00	0.00	N	3	0