KissMeData/024810/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	899	899	899	899	0	0	00	0.00	N	3	0
3	20250224	899	899	899	899	0	0	00	0.00	N	3	0
4	20250217	899	899	899	899	0	0	00	0.00	N	3	0
5	20250210	899	899	899	899	0	0	00	0.00	N	3	0
6	20250203	899	899	899	899	0	0	00	0.00	N	3	0
7	20250131	899	899	899	899	0	0	00	0.00	N	3	0
8	20250120	899	899	899	899	0	0	00	0.00	N	3	0
9	20250113	899	899	899	899	0	0	00	0.00	N	3	0
10	20250106	899	899	899	899	0	0	00	0.00	N	3	0
11	20241230	899	899	899	899	0	0	00	0.00	N	3	0
12	20241223	899	899	899	899	0	0	00	0.00	N	3	0
13	20241216	899	899	899	899	0	0	00	0.00	N	3	0
14	20241209	899	899	899	899	0	0	00	0.00	N	3	0
15	20241202	899	899	899	899	0	0	00	0.00	N	3	0
16	20241125	899	899	899	899	0	0	00	0.00	N	3	0
17	20241118	899	899	899	899	0	0	00	0.00	N	3	0
18	20241111	899	899	899	899	0	0	00	0.00	N	3	0
19	20241104	899	899	899	899	0	0	00	0.00	N	3	0
20	20241028	899	899	899	899	0	0	00	0.00	N	3	0
21	20241021	899	899	899	899	0	0	00	0.00	N	3	0
22	20241014	899	899	899	899	0	0	00	0.00	N	3	0
23	20241007	899	899	899	899	0	0	00	0.00	N	3	0
24	20240930	899	899	899	899	0	0	00	0.00	N	3	0
25	20240923	899	899	899	899	0	0	00	0.00	N	3	0
26	20240919	899	899	899	899	0	0	00	0.00	N	3	0
27	20240909	899	899	899	899	0	0	00	0.00	N	3	0
28	20240902	899	899	899	899	0	0	00	0.00	N	3	0
29	20240826	899	899	899	899	0	0	00	0.00	N	3	0
30	20240819	899	899	899	899	0	0	00	0.00	N	3	0
31	20240812	899	899	899	899	0	0	00	0.00	N	3	0
32	20240805	899	899	899	899	0	0	00	0.00	N	3	0
33	20240729	899	899	899	899	0	0	00	0.00	N	3	0
34	20240722	899	899	899	899	0	0	00	0.00	N	3	0
35	20240715	899	899	899	899	0	0	00	0.00	N	3	0
36	20240708	899	899	899	899	0	0	00	0.00	N	3	0
37	20240701	899	899	899	899	0	0	00	0.00	N	3	0
38	20240624	899	899	899	899	0	0	00	0.00	N	3	0
39	20240617	899	899	899	899	0	0	00	0.00	N	3	0
40	20240610	899	899	899	899	0	0	00	0.00	N	3	0
41	20240603	899	899	899	899	0	0	00	0.00	N	3	0
42	20240527	899	899	899	899	0	0	00	0.00	N	3	0
43	20240520	899	899	899	899	0	0	00	0.00	N	3	0
44	20240513	899	899	899	899	0	0	00	0.00	N	3	0
45	20240507	899	899	899	899	0	0	00	0.00	N	3	0
46	20240429	899	899	899	899	0	0	00	0.00	N	3	0
47	20240422	899	899	899	899	0	0	00	0.00	N	3	0
48	20240415	899	899	899	899	0	0	00	0.00	N	3	0
49	20240408	899	899	899	899	0	0	00	0.00	N	3	0
50	20240401	899	899	899	899	0	0	00	0.00	N	3	0
51	20240325	899	899	899	899	0	0	00	0.00	N	3	0
52	20240318	899	899	899	899	0	0	00	0.00	N	3	0
53	20240311	899	899	899	899	0	0	00	0.00	N	3	0
54	20240304	899	899	899	899	0	0	00	0.00	N	3	0
55	20240226	899	899	899	899	0	0	00	0.00	N	3	0
56	20240219	899	899	899	899	0	0	00	0.00	N	3	0
57	20240213	899	899	899	899	0	0	00	0.00	N	3	0
58	20240205	899	899	899	899	0	0	00	0.00	N	3	0
59	20240129	899	899	899	899	0	0	00	0.00	N	3	0
60	20240122	899	899	899	899	0	0	00	0.00	N	3	0
61	20240115	899	899	899	899	0	0	00	0.00	N	3	0
62	20240108	899	899	899	899	0	0	00	0.00	N	3	0
63	20240102	899	899	899	899	0	0	00	0.00	N	3	0
64	20231226	899	899	899	899	0	0	00	0.00	N	3	0
65	20231218	899	899	899	899	0	0	00	0.00	N	3	0
66	20231211	899	899	899	899	0	0	00	0.00	N	3	0
67	20231204	899	899	899	899	0	0	00	0.00	N	3	0
68	20231127	899	899	899	899	0	0	00	0.00	N	3	0
69	20231120	899	899	899	899	0	0	00	0.00	N	3	0
70	20231113	899	899	899	899	0	0	00	0.00	N	3	0
71	20231106	899	899	899	899	0	0	00	0.00	N	3	0
72	20231030	899	899	899	899	0	0	00	0.00	N	3	0
73	20231023	899	899	899	899	0	0	00	0.00	N	3	0
74	20231016	899	899	899	899	0	0	00	0.00	N	3	0
75	20231010	899	899	899	899	0	0	00	0.00	N	3	0
76	20231004	899	899	899	899	0	0	00	0.00	N	3	0
77	20230925	899	899	899	899	0	0	00	0.00	N	3	0
78	20230918	899	899	899	899	0	0	00	0.00	N	3	0
79	20230911	899	899	899	899	0	0	00	0.00	N	3	0
80	20230904	899	899	899	899	0	0	00	0.00	N	3	0
81	20230828	899	899	899	899	0	0	00	0.00	N	3	0
82	20230821	899	899	899	899	0	0	00	0.00	N	3	0
83	20230814	899	899	899	899	0	0	00	0.00	N	3	0
84	20230807	899	899	899	899	0	0	00	0.00	N	3	0
85	20230731	899	899	899	899	0	0	00	0.00	N	3	0
86	20230724	899	899	899	899	0	0	00	0.00	N	3	0
87	20230717	899	899	899	899	0	0	00	0.00	N	3	0
88	20230710	899	899	899	899	0	0	00	0.00	N	3	0
89	20230703	899	899	899	899	0	0	00	0.00	N	3	0
90	20230626	899	899	899	899	0	0	00	0.00	N	3	0
91	20230619	899	899	899	899	0	0	00	0.00	N	3	0
92	20230612	899	899	899	899	0	0	00	0.00	N	3	0
93	20230605	899	899	899	899	0	0	00	0.00	N	3	0
94	20230530	899	899	899	899	0	0	00	0.00	N	3	0
95	20230522	899	899	899	899	0	0	00	0.00	N	3	0
96	20230515	899	899	899	899	0	0	00	0.00	N	3	0
97	20230508	899	1089	1110	666	542998569	467925341510	00	0.00	N	5	-179
98	20230502	1078	1354	1489	1034	91118104	111831210969	00	0.00	N	5	-282
99	20230424	1360	1664	1700	1160	294635409	428655048697	00	0.00	N	5	-211
100	20230417	1571	989	2480	920	397360269	647237840332	00	0.00	N	2	662
101	20230410	909	556	1080	553	177741277	156520933120	00	0.00	N	2	362
102	20230403	547	587	620	545	10909105	6299628474	00	0.00	N	5	-36
103	20230327	583	447	658	434	72651074	40689331944	00	0.00	N	2	138
104	20230320	445	591	619	416	45537992	21291620245	00	0.00	N	5	-148
105	20230313	593	590	614	571	3029490	1790183240	00	0.00	N	2	1
106	20230306	592	607	620	578	4681333	2806057589	00	0.00	N	5	-14
107	20230227	606	605	663	597	3595172	2235558053	00	0.00	N	2	3
108	20230220	603	627	632	601	1756510	1084293283	00	0.00	N	5	-17
109	20230213	620	649	650	617	1717685	1085842410	00	0.00	N	5	-29
110	20230206	649	691	691	648	1953363	1311074680	00	0.00	N	5	-42
111	20230130	691	674	692	666	2164978	1476457198	00	0.00	N	2	21
112	20230125	670	663	677	654	1045213	697204970	00	0.00	N	2	16
113	20230116	654	680	720	645	5671585	3882671147	00	0.00	N	5	-22
114	20230109	676	614	727	609	10738429	7183774596	00	0.00	N	2	69
115	20230102	607	638	645	584	3679643	2239821164	00	0.00	N	5	-31
116	20221226	638	685	685	638	1944007	1284868187	00	0.00	N	5	-48
117	20221219	686	726	736	670	2335273	1636125741	00	0.00	N	5	-43
118	20221212	729	704	763	699	4546458	3339717866	00	0.00	N	2	24
119	20221205	705	722	728	699	1397076	992256756	00	0.00	N	5	-17
120	20221128	722	730	732	706	1339169	960565588	00	0.00	N	5	-8
121	20221121	730	751	754	726	941268	690243040	00	0.00	N	5	-20
122	20221114	750	751	771	736	2353545	1776384991	00	0.00	N	2	10
123	20221107	740	721	758	717	2022029	1481710962	00	0.00	N	2	21
124	20221031	719	696	825	696	8607573	6473782705	00	0.00	N	2	23
125	20221024	696	700	711	690	1775662	1242560352	00	0.00	N	2	2
126	20221017	694	700	725	688	2757824	1951965139	00	0.00	N	5	-1
127	20221011	695	721	723	665	3141562	2161180681	00	0.00	N	5	-33
128	20221004	728	718	758	704	3034027	2201979573	00	0.00	N	2	18
129	20220926	710	716	732	690	5639806	4020705632	00	0.00	N	5	-35
130	20220919	745	840	850	744	6373994	5036452280	00	0.00	N	5	-110
131	20220913	855	923	929	852	3989505	3557150578	00	0.00	N	5	-64
132	20220905	919	923	959	913	3682649	3448143944	00	0.00	N	5	-4
133	20220829	923	938	952	919	3617506	3392081155	00	0.00	N	5	-29
134	20220822	952	951	959	925	5083022	4790610156	00	0.00	N	2	1
135	20220816	951	961	966	951	5139124	4926471940	00	0.00	N	5	-7
136	20220808	958	967	985	954	9860011	9506059782	00	0.00	N	5	-7
137	20220801	965	946	968	939	8176915	7818511652	00	0.00	N	2	18
138	20220725	947	946	954	922	7550691	7115719618	00	0.00	N	2	1
139	20220718	946	958	959	926	12091576	11465700163	00	0.00	N	5	-6
140	20220711	952	1135	1165	951	27107783	28041331078	00	0.00	N	5	-178
141	20220704	1130	1070	1425	1070	56270626	70359402665	00	0.00	N	2	105
142	20220627	1025	1350	1400	1020	31932680	39496880370	00	0.00	N	5	-305
143	20220620	1330	1335	1425	1270	30398297	41275269505	00	0.00	N	2	20
144	20220613	1310	1430	1505	1280	41948644	59475887060	00	0.00	N	5	-140
145	20220607	1450	1275	1610	1215	105694692	159697790545	00	0.00	N	2	150
146	20220530	1300	985	1420	985	45679186	59346299320	00	0.00	N	2	319
147	20220523	981	1003	1021	963	1628481	1602233715	00	0.00	N	5	-31
148	20220516	1012	959	1096	950	4672310	4781611485	00	0.00	N	2	53
149	20220509	959	985	999	924	2545287	2453120025	00	0.00	N	5	-40
150	20220502	999	994	1038	985	1428644	1448821715	00	0.00	N	3	0
151	20220425	999	1056	1069	981	2939609	2973453550	00	0.00	N	5	-79
152	20220418	1078	1153	1192	1052	4851933	5354136180	00	0.00	N	5	-75
153	20220411	1153	1170	1170	1118	1917245	2191837300	00	0.00	N	5	-17
154	20220404	1170	1280	1280	1153	2848360	3451428410	00	0.00	N	5	-93
155	20220328	1263	1179	1285	1144	4621534	5639567685	00	0.00	N	2	84
156	20220321	1179	1192	1219	1148	3661117	4330318320	00	0.00	N	2	17
157	20220314	1162	1188	1263	1060	7374797	8405846815	00	0.00	N	5	-22
158	20220307	1184	1157	1210	1087	2712140	3111578410	00	0.00	N	2	27
159	20220228	1157	1104	1179	1091	1696136	1941260815	00	0.00	N	2	57
160	20220221	1100	1157	1188	1074	3560437	4016672150	00	0.00	N	5	-92
161	20220214	1192	1153	1197	1100	2687229	3093543140	00	0.00	N	2	8
162	20220207	1184	1219	1320	1179	5473274	6773551180	00	0.00	N	5	-35
163	20220203	1219	1153	1236	1153	1368110	1651042900	00	0.00	N	2	66
164	20220124	1153	1245	1276	1074	5602848	6499808165	00	0.00	N	5	-88
165	20220117	1241	1368	1368	1241	3112168	4026690240	00	0.00	N	5	-110
166	20220110	1351	1426	1443	1338	4539666	6276592105	00	0.00	N	5	-70
167	20220103	1421	1360	1496	1342	4431439	6233120375	00	0.00	N	2	61
168	20211227	1360	1395	1408	1329	3087893	4184080265	00	0.00	N	5	-22
169	20211220	1382	1443	1461	1377	2458679	3451834280	00	0.00	N	5	-70
170	20211213	1452	1470	1496	1434	3645019	5337954705	00	0.00	N	5	-18
171	20211206	1470	1417	1707	1395	11850864	18090162985	00	0.00	N	2	40
172	20211129	1430	1324	1663	1324	26539846	40202520460	00	0.00	N	2	79
173	20211122	1351	1483	1492	1346	4832111	6823430625	00	0.00	N	5	-136
174	20211115	1487	1452	1707	1399	28932850	45766290785	00	0.00	N	2	97
175	20211108	1390	1505	1518	1311	5090386	7272969045	00	0.00	N	5	-124
176	20211101	1514	1580	1611	1509	3084396	4831458945	00	0.00	N	5	-61
177	20211025	1575	1580	1743	1562	5952334	9801799975	00	0.00	N	3	0
178	20211018	1575	1650	1751	1509	9421696	15582946050	00	0.00	N	5	-66
179	20211012	1641	1606	1650	1531	3009097	4752105880	00	0.00	N	2	26
180	20211005	1615	1765	1782	1567	4078622	6718681535	00	0.00	N	5	-141
181	20210927	1756	1765	1866	1703	10013179	17829651645	00	0.00	N	2	27
182	20210923	1729	1729	1866	1685	5656007	9988195880	00	0.00	N	5	-5
183	20210913	1734	1756	1883	1694	8871474	15792068085	00	0.00	N	5	-35
184	20210906	1769	1848	1875	1751	5216244	9480332320	00	0.00	N	5	-123
185	20210830	1892	1901	1971	1875	5655233	10804119645	00	0.00	N	3	0
186	20210823	1892	1861	1927	1813	5658364	10648508275	00	0.00	N	2	4
187	20210817	1888	1923	2046	1804	10564437	20281723105	00	0.00	N	5	-39
188	20210809	1927	1998	2192	1897	14578250	29798944140	00	0.00	N	5	-71
189	20210802	1998	1985	2073	1958	5998539	12032923195	00	0.00	N	5	-13
190	20210726	2011	2117	2148	1980	9874538	20389179245	00	0.00	N	5	-97
191	20210719	2108	2068	2275	2068	48145583	104495191580	00	0.00	N	2	66
192	20210712	2042	2046	2108	1998	11235499	23091675640	00	0.00	N	3	0