KissMeData/001140/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	2110	2110	2110	2110	0	0	00	0.00	N	3	0
3	20250331	2110	2110	2110	2110	0	0	00	0.00	N	3	0
4	20250324	2110	2110	2110	2110	0	0	00	0.00	N	3	0
5	20250317	2110	2110	2110	2110	0	0	00	0.00	N	3	0
6	20250310	2110	2110	2110	2110	0	0	00	0.00	N	3	0
7	20250304	2110	2110	2110	2110	0	0	00	0.00	N	3	0
8	20250224	2110	2110	2110	2110	0	0	00	0.00	N	3	0
9	20250217	2110	2110	2110	2110	0	0	00	0.00	N	3	0
10	20250210	2110	2110	2110	2110	0	0	00	0.00	N	3	0
11	20250203	2110	2110	2110	2110	0	0	00	0.00	N	3	0
12	20250131	2110	2110	2110	2110	0	0	00	0.00	N	3	0
13	20250120	2110	2110	2110	2110	0	0	00	0.00	N	3	0
14	20250113	2110	2110	2110	2110	0	0	00	0.00	N	3	0
15	20250106	2110	2110	2110	2110	0	0	00	0.00	N	3	0
16	20241230	2110	2110	2110	2110	0	0	00	0.00	N	3	0
17	20241223	2110	2110	2110	2110	0	0	00	0.00	N	3	0
18	20241216	2110	2110	2110	2110	0	0	00	0.00	N	3	0
19	20241209	2110	2110	2110	2110	0	0	00	0.00	N	3	0
20	20241202	2110	2110	2110	2110	0	0	00	0.00	N	3	0
21	20241125	2110	2110	2110	2110	0	0	00	0.00	N	3	0
22	20241118	2110	2110	2110	2110	0	0	00	0.00	N	3	0
23	20241111	2110	2110	2110	2110	0	0	00	0.00	N	3	0
24	20241104	2110	2110	2110	2110	0	0	00	0.00	N	3	0
25	20241028	2110	2110	2110	2110	0	0	00	0.00	N	3	0
26	20241021	2110	2110	2110	2110	0	0	00	0.00	N	3	0
27	20241014	2110	2110	2110	2110	0	0	00	0.00	N	3	0
28	20241007	2110	2110	2110	2110	0	0	00	0.00	N	3	0
29	20240930	2110	2110	2110	2110	0	0	00	0.00	N	3	0
30	20240923	2110	2110	2110	2110	0	0	00	0.00	N	3	0
31	20240919	2110	2110	2110	2110	0	0	00	0.00	N	3	0
32	20240909	2110	2110	2110	2110	0	0	00	0.00	N	3	0
33	20240902	2110	2110	2110	2110	0	0	00	0.00	N	3	0
34	20240826	2110	2110	2110	2110	0	0	00	0.00	N	3	0
35	20240819	2110	2110	2110	2110	0	0	00	0.00	N	3	0
36	20240812	2110	2110	2110	2110	0	0	00	0.00	N	3	0
37	20240805	2110	2110	2110	2110	0	0	00	0.00	N	3	0
38	20240729	2110	2110	2110	2110	0	0	00	0.00	N	3	0
39	20240722	2110	2110	2110	2110	0	0	00	0.00	N	3	0
40	20240715	2110	2110	2110	2110	0	0	00	0.00	N	3	0
41	20240708	2110	2110	2110	2110	0	0	00	0.00	N	3	0
42	20240701	2110	2110	2110	2110	0	0	00	0.00	N	3	0
43	20240624	2110	2110	2110	2110	0	0	00	0.00	N	3	0
44	20240617	2110	2110	2110	2110	0	0	00	0.00	N	3	0
45	20240610	2110	2110	2110	2110	0	0	00	0.00	N	3	0
46	20240603	2110	2110	2110	2110	0	0	00	0.00	N	3	0
47	20240527	2110	2110	2110	2110	0	0	00	0.00	N	3	0
48	20240520	2110	2110	2110	2110	0	0	00	0.00	N	3	0
49	20240513	2110	2110	2110	2110	0	0	00	0.00	N	3	0
50	20240507	2110	2110	2110	2110	0	0	00	0.00	N	3	0
51	20240429	2110	2110	2110	2110	0	0	00	0.00	N	3	0
52	20240422	2110	2110	2110	2110	0	0	00	0.00	N	3	0
53	20240415	2110	2110	2110	2110	0	0	00	0.00	N	3	0
54	20240408	2110	2110	2110	2110	0	0	00	0.00	N	3	0
55	20240401	2110	2110	2110	2110	0	0	00	0.00	N	3	0
56	20240325	2110	2110	2110	2110	0	0	00	0.00	N	3	0
57	20240318	2110	2590	2590	2095	2032229	4581816985	00	0.00	N	5	-390
58	20240311	2500	2400	2630	2130	2115495	5107248345	00	0.00	N	2	145
59	20240304	2355	3050	3050	2020	6057162	15299306075	00	0.00	N	5	-695
60	20240226	3050	2995	3475	2845	2190073	6956638195	00	0.00	N	2	45
61	20240219	3005	3410	3545	2950	1011727	3231632800	00	0.00	N	5	-400
62	20240213	3405	3365	3655	2465	2383287	7509438850	00	0.00	N	2	70
63	20240205	3335	3600	3790	2980	2208898	7492387885	00	0.00	N	5	-360
64	20240129	3695	3600	4445	2805	3069301	11117707200	00	0.00	N	2	95
65	20240122	3600	3600	3600	3600	0	0	00	0.00	N	3	0
66	20240115	3600	3600	3600	3600	0	0	00	0.00	N	3	0
67	20240108	3600	2891	3782	2777	4322601	14357238270	00	0.00	N	2	715
68	20240102	2885	2337	3068	2314	2758724	7654681800	00	0.00	N	2	583
69	20231226	2302	2246	2337	2234	239804	546443492	00	0.00	N	2	56
70	20231218	2246	2377	2388	2182	906337	2060489221	00	0.00	N	5	-125
71	20231211	2371	3325	3485	2284	2680111	6920237347	00	0.00	N	5	-954
72	20231204	3325	3440	3445	3222	414186	1370543520	00	0.00	N	5	-103
73	20231127	3428	3691	4485	3377	7008380	28542349985	00	0.00	N	5	-320
74	20231120	3748	3662	3885	3600	419176	1573977385	00	0.00	N	2	86
75	20231113	3662	3771	3868	3445	389852	1423812620	00	0.00	N	5	-132
76	20231106	3794	3908	4171	3611	738026	2860690610	00	0.00	N	5	-114
77	20231030	3908	3737	4285	3714	526768	2096430505	00	0.00	N	2	91
78	20231023	3817	3531	3920	3085	771897	2768903615	00	0.00	N	2	286
79	20231016	3531	3662	3891	3440	354756	1304726335	00	0.00	N	5	-126
80	20231010	3657	4234	4234	3565	605887	2331481995	00	0.00	N	5	-514
81	20231004	4171	4457	4457	4080	257882	1081948020	00	0.00	N	5	-286
82	20230925	4457	4668	4771	4228	195688	874232960	00	0.00	N	5	-211
83	20230918	4668	5142	5291	4537	1268048	6230309570	00	0.00	N	5	-492
84	20230911	5160	5114	6205	4805	2986483	16452585260	00	0.00	N	2	58
85	20230904	5102	5222	5588	4965	524700	2749851305	00	0.00	N	5	-126
86	20230828	5228	4754	5885	4725	922744	4850071000	00	0.00	N	2	457
87	20230821	4771	4697	5074	4634	390554	1888311640	00	0.00	N	5	-17
88	20230814	4788	5291	5297	4657	362582	1792323405	00	0.00	N	5	-509
89	20230807	5297	5725	5840	4708	970977	5048940915	00	0.00	N	5	-543
90	20230731	5840	5897	6251	5600	449984	2666479200	00	0.00	N	5	-102
91	20230724	5942	6937	6937	5474	1171928	7064071840	00	0.00	N	5	-1120
92	20230717	7062	7840	8320	7005	1393603	10743836810	00	0.00	N	5	-732
93	20230710	7794	8354	8800	7691	3287649	27132752130	00	0.00	N	5	-606
94	20230703	8400	7771	8720	7668	2158063	17570033770	00	0.00	N	2	583
95	20230626	7817	7657	8057	7028	1835613	14053784590	00	0.00	N	2	343
96	20230619	7474	8594	10674	7360	8946946	82576763390	00	0.00	N	5	-1063
97	20230612	8537	8982	9257	7474	2479281	21026201490	00	0.00	N	5	-354
98	20230605	8891	8342	9085	8308	1852158	16250796560	00	0.00	N	2	457
99	20230530	8434	9760	9851	8217	3940134	35048461670	00	0.00	N	5	-1428
100	20230522	9862	6514	12342	5977	14096248	147888681040	00	0.00	N	2	3348
101	20230515	6514	6514	6514	6514	0	0	00	0.00	N	3	0
102	20230508	6514	6514	6514	6514	0	0	00	0.00	N	3	0
103	20230502	6514	6514	6514	6514	0	0	00	0.00	N	3	0
104	20230424	6514	6674	6788	6125	265581	1689922169	00	0.00	N	5	-206
105	20230417	6720	7062	7120	6582	245457	1671658466	00	0.00	N	5	-342
106	20230410	7062	6868	7257	6422	423406	2899214586	00	0.00	N	2	194
107	20230403	6868	6891	7142	6400	273924	1883721200	00	0.00	N	5	-92
108	20230327	6960	6960	7337	6765	273916	1929859862	00	0.00	N	5	-11
109	20230320	6971	6720	7485	6617	448118	3148099029	00	0.00	N	2	400
110	20230313	6571	6811	6937	6160	349985	2264404063	00	0.00	N	5	-240
111	20230306	6811	7097	7897	6628	415420	2984501082	00	0.00	N	5	-286
112	20230227	7097	7428	7577	7062	231664	1682127532	00	0.00	N	5	-365
113	20230220	7462	7851	8091	7462	298801	2322086595	00	0.00	N	5	-458
114	20230213	7920	8205	8217	7874	159845	1281959995	00	0.00	N	5	-285
115	20230206	8205	8662	8754	8022	276209	2330584458	00	0.00	N	5	-457
116	20230130	8662	8651	9428	8548	345863	3062816600	00	0.00	N	2	11
117	20230125	8651	8571	8742	8514	112433	966677212	00	0.00	N	2	126
118	20230116	8525	9074	9222	8480	180907	1597682858	00	0.00	N	5	-537
119	20230109	9062	8628	9760	8571	291724	2691938457	00	0.00	N	2	514
120	20230102	8548	8308	9142	7954	255623	2148157123	00	0.00	N	2	228
121	20221226	8320	9417	9520	8137	267662	2355975521	00	0.00	N	5	-1200
122	20221219	9520	9988	10011	9371	188989	1828560096	00	0.00	N	5	-468
123	20221212	9988	10125	10205	9600	246095	2417563121	00	0.00	N	5	-126
124	20221205	10114	10308	11405	9965	817415	8659320064	00	0.00	N	5	-354
125	20221128	10468	11405	13028	10388	1677090	19570397964	00	0.00	N	5	-937
126	20221121	11405	11942	12457	10537	1421603	16264110083	00	0.00	N	5	-309
127	20221114	11714	7771	12742	7714	5406793	56116937791	00	0.00	N	2	3966
128	20221107	7748	7805	8137	7634	298048	2325082112	00	0.00	N	5	-57
129	20221031	7805	8868	9005	7680	402462	3299558736	00	0.00	N	5	-1109
130	20221024	8914	9702	9725	8914	234549	2208866991	00	0.00	N	5	-811
131	20221017	9725	9691	10274	9588	252818	2464702241	00	0.00	N	5	-252
132	20221011	9977	9942	10160	9588	218400	2151736211	00	0.00	N	2	23
133	20221004	9954	10217	10445	9691	287929	2871086464	00	0.00	N	5	-103
134	20220926	10057	10640	10662	9142	329104	3338075752	00	0.00	N	5	-605
135	20220919	10662	10902	11200	10320	239591	2568329023	00	0.00	N	5	-309
136	20220913	10971	11085	11828	10571	291902	3244129915	00	0.00	N	5	-411
137	20220905	11382	11485	11771	10525	325264	3635726335	00	0.00	N	5	-103
138	20220829	11485	11828	12228	11211	231987	2709848374	00	0.00	N	5	-743
139	20220822	12228	11942	12742	11657	421401	5130372770	00	0.00	N	2	286
140	20220816	11942	11942	13085	11542	487059	5947070520	00	0.00	N	3	0
141	20220808	11942	12571	12571	11828	455565	5510459650	00	0.00	N	5	-629
142	20220801	12571	13085	13200	12342	584698	7155704385	00	0.00	N	5	-514
143	20220725	13085	13542	13600	12971	272055	3589612910	00	0.00	N	5	-400
144	20220718	13485	13885	13885	13428	192401	2619087920	00	0.00	N	5	-115
145	20220711	13600	13600	14571	12914	476135	6481210110	00	0.00	N	3	0
146	20220704	13600	13714	14800	13142	633648	8877030570	00	0.00	N	5	-114
147	20220627	13714	14342	14628	13142	405735	5615367645	00	0.00	N	5	-628
148	20220620	14342	16742	16742	13314	794803	11871912570	00	0.00	N	5	-2229
149	20220613	16571	16628	18000	14857	972743	16186628100	00	0.00	N	5	-571
150	20220607	17142	16000	17600	15142	1145581	19048131175	00	0.00	N	2	1142
151	20220530	16000	13657	16285	13485	2013984	31141742480	00	0.00	N	2	2343
152	20220523	13657	13371	15657	12571	988070	13935365370	00	0.00	N	2	343
153	20220516	13314	13942	14285	13257	280150	3791648435	00	0.00	N	5	-686
154	20220509	14000	14342	16228	13142	993453	14920148055	00	0.00	N	5	-342
155	20220502	14342	14800	14971	13714	208856	3011285605	00	0.00	N	5	-800
156	20220425	15142	15885	16000	14914	265761	4090796005	00	0.00	N	5	-1029
157	20220418	16171	15828	16914	15542	413072	6661001820	00	0.00	N	2	400
158	20220411	15771	16000	16628	15714	394275	6322276885	00	0.00	N	5	-286
159	20220404	16057	16228	17085	15600	521998	8468629720	00	0.00	N	5	-171
160	20220328	16228	15885	17142	15428	823674	13340811750	00	0.00	N	2	514
161	20220321	15714	16742	17200	15257	484864	7863161490	00	0.00	N	5	-914
162	20220314	16628	16400	18057	15885	423072	7036571105	00	0.00	N	2	228
163	20220307	16400	16571	16628	15600	215810	3459793930	00	0.00	N	5	-400
164	20220228	16800	16000	19142	15485	1047403	18024299985	00	0.00	N	2	915
165	20220221	15885	17600	18000	15714	363623	6050231985	00	0.00	N	5	-1829
166	20220214	15500	15950	16350	14950	453972	7043336190	00	0.00	N	5	-850
167	20220207	16350	17200	17950	16100	1029815	17470220670	00	0.00	N	3	0
168	20220203	16350	16100	16650	15700	426234	6960097480	00	0.00	N	2	700
169	20220124	15650	17550	18450	13950	2454972	40698960285	00	0.00	N	5	-1900
170	20220117	17550	17950	18700	17000	1303505	23312531720	00	0.00	N	5	-550
171	20220110	18100	16050	19250	15800	2575116	46300369080	00	0.00	N	2	2050
172	20220103	16050	15700	16800	14950	540693	8581572840	00	0.00	N	2	350
173	20211227	15700	15950	17350	15650	333149	5411073265	00	0.00	N	5	-250
174	20211220	15950	16400	16900	15350	365533	5827444530	00	0.00	N	5	-650
175	20211213	16600	18100	18500	16500	581931	10099193985	00	0.00	N	5	-1450
176	20211206	18050	16250	18800	15550	1610991	27981174415	00	0.00	N	2	1850
177	20211129	16200	17500	18000	15100	1007036	16581655765	00	0.00	N	2	200
178	20211122	16000	17500	18550	15800	706235	11910300065	00	0.00	N	5	-1500
179	20211115	17500	19150	21600	17000	1235776	23505198875	00	0.00	N	5	-1550
180	20211108	19050	20800	21700	17700	1541293	30058312730	00	0.00	N	5	-2150
181	20211101	21200	20100	22200	19000	1924912	39811545450	00	0.00	N	2	1250
182	20211025	19950	20300	25050	19000	5443481	123405464650	00	0.00	N	5	-350
183	20211018	20300	16250	21550	16150	7112779	141500977825	00	0.00	N	2	4050
184	20211012	16250	15850	17300	13200	1641004	26339537150	00	0.00	N	2	550
185	20211005	15700	15600	16500	14800	784175	12234369810	00	0.00	N	2	200
186	20210927	15500	15050	17100	12850	2567757	38982905875	00	0.00	N	2	350
187	20210923	15150	14800	16000	14600	613581	9418498510	00	0.00	N	2	400
188	20210913	14750	13350	15200	13250	1119213	16027206330	00	0.00	N	2	1450
189	20210906	13300	14600	14750	13100	450060	6229656320	00	0.00	N	5	-1550
190	20210830	14850	13750	16000	13600	2230898	33180492185	00	0.00	N	2	1200
191	20210823	13650	10550	14650	10550	1288452	16823052265	00	0.00	N	2	3100
192	20210817	10550	12700	12800	10350	402810	4668549160	00	0.00	N	5	-2300
193	20210809	12850	14200	14300	12650	469984	6312660650	00	0.00	N	5	-1300
194	20210802	14150	14600	15100	14000	577672	8414584870	00	0.00	N	5	-450
195	20210726	14600	14700	15650	13950	967362	14265683335	00	0.00	N	5	-200
196	20210719	14800	13350	15850	12850	1787108	26276979110	00	0.00	N	2	1450
197	20210712	13350	13000	14400	12650	597109	8116976540	00	0.00	N	2	550