KissMeData/032790/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	1036	907	1209	880	9919707	11368146998	00	0.00	N	2	129
3	20250224	907	926	930	860	252505	229195687	00	0.00	N	5	-19
4	20250217	926	904	927	891	241047	219726819	00	0.00	N	2	22
5	20250210	904	868	907	864	219052	193849480	00	0.00	N	2	36
6	20250203	868	893	912	851	489753	430561575	00	0.00	N	5	-25
7	20250131	893	899	919	893	36711	33009876	00	0.00	N	5	-5
8	20250120	898	937	956	880	262205	236322675	00	0.00	N	5	-45
9	20250113	943	1004	1026	919	234047	224266680	00	0.00	N	5	-61
10	20250106	1004	999	1033	972	288794	289780509	00	0.00	N	2	5
11	20241230	999	936	1000	908	130396	123468930	00	0.00	N	2	57
12	20241223	942	976	999	905	198597	188096003	00	0.00	N	5	-34
13	20241216	976	1020	1051	972	291391	292381366	00	0.00	N	5	-44
14	20241209	1020	1025	1025	856	467244	440720378	00	0.00	N	2	24
15	20241202	996	1067	1117	922	443421	449129017	00	0.00	N	5	-71
16	20241125	1067	1185	1190	1067	385807	436804442	00	0.00	N	5	-84
17	20241118	1151	1145	1250	1094	624686	716666184	00	0.00	N	5	-1
18	20241111	1152	1317	1338	1130	708834	872452680	00	0.00	N	5	-165
19	20241104	1317	1325	1434	1309	332908	453621295	00	0.00	N	5	-8
20	20241028	1325	1429	1429	1281	459886	611172007	00	0.00	N	5	-55
21	20241021	1380	1442	1475	1365	576926	808449018	00	0.00	N	5	-62
22	20241014	1442	1525	1570	1424	674915	1021394921	00	0.00	N	5	-93
23	20241007	1535	1515	1582	1505	724027	1109884548	00	0.00	N	2	15
24	20240930	1520	1507	1525	1412	530952	782626711	00	0.00	N	2	13
25	20240923	1507	1535	1549	1490	660818	1006020019	00	0.00	N	5	-24
26	20240919	1531	1539	1600	1499	740212	1147569863	00	0.00	N	2	38
27	20240909	1493	1640	1740	1465	1941342	3028156970	00	0.00	N	5	-45
28	20240902	1538	1438	1745	1429	4369156	6929081743	00	0.00	N	2	103
29	20240826	1435	1480	1540	1405	711047	1038605919	00	0.00	N	5	-40
30	20240819	1475	1529	1565	1432	689784	1031679631	00	0.00	N	5	-32
31	20240812	1507	1500	1620	1382	3463947	5254615167	00	0.00	N	2	37
32	20240805	1470	1460	1660	1270	2481480	3667113640	00	0.00	N	5	-4
33	20240729	1474	1647	1647	1474	466989	718174435	00	0.00	N	5	-113
34	20240722	1587	1570	1755	1523	1502577	2469583802	00	0.00	N	2	57
35	20240715	1530	1560	1699	1495	1556887	2469363625	00	0.00	N	5	-50
36	20240708	1580	1453	1650	1359	2250434	3482400917	00	0.00	N	2	116
37	20240701	1464	1459	1517	1435	312341	457658499	00	0.00	N	5	-8
38	20240624	1472	1528	1528	1440	377487	553955550	00	0.00	N	5	-56
39	20240617	1528	1505	1628	1455	765122	1173646910	00	0.00	N	2	27
40	20240610	1501	1585	1585	1475	579943	877519030	00	0.00	N	5	-84
41	20240603	1585	1650	1744	1490	840420	1358106522	00	0.00	N	5	-57
42	20240527	1642	1872	1893	1639	1122701	1942221283	00	0.00	N	5	-230
43	20240520	1872	1890	2200	1816	3736414	7486553591	00	0.00	N	2	28
44	20240513	1844	1873	1922	1760	959715	1771706131	00	0.00	N	5	-47
45	20240507	1891	1923	2025	1889	957279	1877351634	00	0.00	N	5	-31
46	20240429	1922	2050	2155	1920	2477935	4980156060	00	0.00	N	5	-128
47	20240422	2050	2100	2245	1980	4112349	8601651559	00	0.00	N	5	-55
48	20240415	2105	2035	2460	1817	20167881	45817039369	00	0.00	N	5	-30
49	20240408	2135	2260	2425	2080	4853391	10971234320	00	0.00	N	5	-125
50	20240401	2260	2215	2570	1899	18688125	42644782433	00	0.00	N	2	105
51	20240325	2155	2095	2330	1639	23121313	45501781777	00	0.00	N	2	339
52	20240318	1816	1350	1816	1350	9469074	15636123526	00	0.00	N	2	444
53	20240311	1372	1400	1434	1370	990096	1388027659	00	0.00	N	5	-41
54	20240304	1413	1329	1436	1297	1037985	1400760063	00	0.00	N	2	71
55	20240226	1342	1376	1379	1300	694202	927407125	00	0.00	N	5	-34
56	20240219	1376	1445	1475	1368	951841	1340712733	00	0.00	N	5	-69
57	20240213	1445	1439	1523	1400	1236423	1795217487	00	0.00	N	2	31
58	20240205	1414	1413	1546	1389	2029308	2936599023	00	0.00	N	2	13
59	20240129	1401	1499	1543	1393	984393	1428651137	00	0.00	N	5	-77
60	20240122	1478	1439	1504	1405	921645	1334816158	00	0.00	N	2	40
61	20240115	1438	1493	1587	1430	1922625	2917299344	00	0.00	N	5	-70
62	20240108	1508	1450	1531	1418	1727664	2553119457	00	0.00	N	2	58
63	20240102	1450	1375	1472	1365	4825032	6809813253	00	0.00	N	5	-174
64	20231226	1624	1519	1869	1453	4866208	8167291646	00	0.00	N	2	105
65	20231218	1519	1640	1661	1506	1047817	1634084072	00	0.00	N	5	-101
66	20231211	1620	1826	1877	1451	6681973	10792416477	00	0.00	N	5	-125
67	20231204	1745	1922	2105	1721	6645394	12906681058	00	0.00	N	5	-183
68	20231127	1928	2225	2390	1871	7934002	16608079968	00	0.00	N	5	-387
69	20231120	2315	2425	2635	1760	25516114	58391634835	00	0.00	N	2	25
70	20231113	2290	1496	2430	1418	22990545	48734884390	00	0.00	N	2	794
71	20231106	1496	1550	1894	1481	3392981	5620518475	00	0.00	N	5	-69
72	20231030	1565	1431	1589	1402	447198	669264890	00	0.00	N	2	98
73	20231023	1467	1449	1683	1421	932114	1417009661	00	0.00	N	5	-50
74	20231016	1517	1629	1728	1424	524782	823785135	00	0.00	N	5	-139
75	20231010	1656	1594	1796	1543	2210566	3676953178	00	0.00	N	5	-401
76	20231004	2057	2089	2089	1926	450783	899909105	00	0.00	N	5	-32
77	20230925	2089	2300	2520	2038	2337029	5267092435	00	0.00	N	5	-127
78	20230918	2216	2651	2711	2146	1799926	4319636795	00	0.00	N	5	-402
79	20230911	2618	2819	2922	2557	1916684	5188643975	00	0.00	N	5	-145
80	20230904	2763	2987	3642	2716	6911062	21657570835	00	0.00	N	5	-374
81	20230828	3137	3240	3829	2959	12438401	41899527690	00	0.00	N	5	-168
82	20230821	3305	2225	3922	2146	18817669	62221453100	00	0.00	N	2	1085
83	20230814	2220	2463	2463	2220	179247	416620470	00	0.00	N	5	-243
84	20230807	2463	2510	2707	2393	350824	881402865	00	0.00	N	5	-47
85	20230731	2510	2548	2636	2393	177591	441877165	00	0.00	N	5	-33
86	20230724	2543	2665	2739	2393	416315	1065339135	00	0.00	N	5	-84
87	20230717	2627	2730	2847	2520	480663	1287973345	00	0.00	N	5	-103
88	20230710	2730	2772	2842	2655	190760	520468275	00	0.00	N	5	-14
89	20230703	2744	2819	2922	2721	226234	631190730	00	0.00	N	5	-75
90	20230626	2819	2922	3123	2730	265872	758512120	00	0.00	N	5	-103
91	20230619	2922	2996	3212	2898	479802	1481039955	00	0.00	N	5	-131
92	20230612	3053	2889	3062	2809	547822	1600765430	00	0.00	N	2	211
93	20230605	2842	3062	3123	2814	526554	1541141210	00	0.00	N	5	-220
94	20230530	3062	2945	3595	2716	3780030	12190811740	00	0.00	N	2	66
95	20230522	2996	2566	3165	2566	1438404	4185673000	00	0.00	N	2	430
96	20230515	2566	2487	2847	2365	1083189	2673440955	00	0.00	N	2	79
97	20230508	2487	2627	2646	2440	567118	1337242515	00	0.00	N	5	-140
98	20230502	2627	2510	2697	2431	246093	617901750	00	0.00	N	2	117
99	20230424	2510	2707	2828	2478	427172	1121793305	00	0.00	N	5	-304
100	20230417	2814	3071	3071	2683	823172	2331003120	00	0.00	N	5	-234
101	20230410	3048	3235	3310	3015	1325878	4050641900	00	0.00	N	5	-103
102	20230403	3151	2982	3413	2917	813616	2572311845	00	0.00	N	2	159
103	20230327	2992	3198	3310	2898	517128	1605500445	00	0.00	N	5	-206
104	20230320	3198	3104	3562	2950	1400533	4646841275	00	0.00	N	2	117
105	20230313	3081	3198	3726	2809	1455110	4773611730	00	0.00	N	5	-79
106	20230306	3160	3455	3473	3029	547702	1783226925	00	0.00	N	5	-313
107	20230227	3473	3464	3600	3104	981045	3300942185	00	0.00	N	2	112
108	20230220	3361	3717	3974	3361	1255835	4616442620	00	0.00	N	5	-393
109	20230213	3754	4002	4292	3572	2481706	9865984055	00	0.00	N	5	-243
110	20230206	3997	3104	4062	2987	5002321	17608729650	00	0.00	N	2	893
111	20230130	3104	2608	3511	2608	6676533	20383141590	00	0.00	N	2	444
112	20230125	2660	2155	2669	2136	4285968	10670481045	00	0.00	N	2	505
113	20230116	2155	2216	2248	2122	388875	839810290	00	0.00	N	5	-61
114	20230109	2216	2010	2337	2010	865462	1919714795	00	0.00	N	2	206
115	20230102	2010	2015	2057	1945	320267	635588215	00	0.00	N	5	-5
116	20221226	2015	2202	2239	1973	563113	1184106440	00	0.00	N	5	-187
117	20221219	2202	2337	2482	2150	603559	1391545270	00	0.00	N	5	-163
118	20221212	2365	2520	2627	2337	1048261	2597534975	00	0.00	N	5	-145
119	20221205	2510	2248	2697	2248	3632669	9264366880	00	0.00	N	2	266
120	20221128	2244	2347	2375	2169	1008181	2248288095	00	0.00	N	5	-103
121	20221121	2347	2501	2515	2305	1103522	2616374505	00	0.00	N	5	-177
122	20221114	2524	2608	2758	2524	1713878	4488095745	00	0.00	N	5	-52
123	20221107	2576	2781	2781	2459	5204888	13506692735	00	0.00	N	5	-205
124	20221031	2781	3282	3300	2772	4775622	14270670920	00	0.00	N	5	-524
125	20221024	3305	5330	5330	3296	11776780	45116720190	00	0.00	N	5	-2025
126	20221017	5330	5330	5330	5330	0	0	00	0.00	N	3	0
127	20221011	5330	5330	5330	5330	0	0	00	0.00	N	3	0
128	20221004	5330	5330	5330	5330	0	0	00	0.00	N	3	0
129	20220926	5330	5330	5330	5330	0	0	00	0.00	N	3	0
130	20220919	5330	5330	5330	5330	0	0	00	0.00	N	3	0
131	20220913	5330	5330	5330	5330	0	0	00	0.00	N	3	0
132	20220905	5330	5330	5330	5330	0	0	00	0.00	N	3	0
133	20220829	5330	5330	5330	5330	0	0	00	0.00	N	3	0
134	20220822	5330	5330	5330	5330	0	0	00	0.00	N	3	0
135	20220816	5330	5330	5330	5330	0	0	00	0.00	N	3	0
136	20220808	5330	5330	5330	5330	0	0	00	0.00	N	3	0
137	20220801	5330	5330	5330	5330	0	0	00	0.00	N	3	0
138	20220725	5330	5330	5330	5330	0	0	00	0.00	N	3	0
139	20220718	5330	5330	5330	5330	0	0	00	0.00	N	3	0
140	20220711	5330	5330	5330	5330	0	0	00	0.00	N	3	0
141	20220704	5330	5330	5330	5330	0	0	00	0.00	N	3	0
142	20220627	5330	5330	5330	5330	0	0	00	0.00	N	3	0
143	20220620	5330	5330	5330	5330	0	0	00	0.00	N	3	0
144	20220613	5330	5330	5330	5330	0	0	00	0.00	N	3	0
145	20220607	5330	5330	5330	5330	0	0	00	0.00	N	3	0
146	20220530	5330	5330	5330	5330	0	0	00	0.00	N	3	0
147	20220523	5330	5330	5330	5330	0	0	00	0.00	N	3	0
148	20220516	5330	5330	5330	5330	0	0	00	0.00	N	3	0
149	20220509	5330	5330	5330	5330	0	0	00	0.00	N	3	0
150	20220502	5330	5330	5330	5330	0	0	00	0.00	N	3	0
151	20220425	5330	5330	5330	5330	0	0	00	0.00	N	3	0
152	20220418	5330	5330	5330	5330	0	0	00	0.00	N	3	0
153	20220411	5330	5330	5330	5330	0	0	00	0.00	N	3	0
154	20220404	5330	5330	5330	5330	0	0	00	0.00	N	3	0
155	20220328	5330	5330	5330	5330	0	0	00	0.00	N	3	0
156	20220321	5330	5330	5330	5330	0	0	00	0.00	N	3	0
157	20220314	5330	5330	5330	5330	0	0	00	0.00	N	3	0
158	20220307	5330	5330	5330	5330	0	0	00	0.00	N	3	0
159	20220228	5330	5330	5330	5330	0	0	00	0.00	N	3	0
160	20220221	5330	5330	5330	5330	0	0	00	0.00	N	3	0
161	20220214	5330	5330	5330	5330	0	0	00	0.00	N	3	0
162	20220207	5330	5330	5330	5330	0	0	00	0.00	N	3	0
163	20220203	5330	5330	5330	5330	0	0	00	0.00	N	3	0
164	20220124	5330	5330	5330	5330	0	0	00	0.00	N	3	0
165	20220117	5330	5330	5330	5330	0	0	00	0.00	N	3	0
166	20220110	5330	5330	5330	5330	0	0	00	0.00	N	3	0
167	20220103	5330	5330	5330	5330	0	0	00	0.00	N	3	0
168	20211227	5330	5330	5330	5330	0	0	00	0.00	N	3	0
169	20211220	5330	5330	5330	5330	0	0	00	0.00	N	3	0
170	20211213	5330	5330	5330	5330	0	0	00	0.00	N	3	0
171	20211206	5330	5330	5330	5330	0	0	00	0.00	N	3	0
172	20211129	5699	5699	5699	5699	0	0	00	0.00	N	3	0
173	20211122	5699	5699	5699	5699	0	0	00	0.00	N	3	0
174	20211115	5699	5699	5699	5699	0	0	00	0.00	N	3	0
175	20211108	5699	5699	5699	5699	0	0	00	0.00	N	3	0
176	20211101	5699	5699	5699	5699	0	0	00	0.00	N	3	0
177	20211025	5699	5699	5699	5699	0	0	00	0.00	N	3	0
178	20211018	5699	5699	5699	5699	0	0	00	0.00	N	3	0
179	20211012	5699	5699	5699	5699	0	0	00	0.00	N	3	0
180	20211005	5699	5699	5699	5699	0	0	00	0.00	N	3	0
181	20210927	5699	5699	5699	5699	0	0	00	0.00	N	3	0
182	20210923	5699	5699	5699	5699	0	0	00	0.00	N	3	0
183	20210913	5699	5699	5699	5699	0	0	00	0.00	N	3	0
184	20210906	5699	5699	5699	5699	0	0	00	0.00	N	3	0
185	20210830	5699	5699	5699	5699	0	0	00	0.00	N	3	0
186	20210823	5699	5699	5699	5699	0	0	00	0.00	N	3	0
187	20210817	5699	5699	5699	5699	0	0	00	0.00	N	3	0
188	20210809	5699	5699	5699	5699	0	0	00	0.00	N	3	0
189	20210802	5699	5699	5699	5699	0	0	00	0.00	N	3	0
190	20210726	5699	5699	5699	5699	0	0	00	0.00	N	3	0
191	20210719	5699	5699	5699	5699	0	0	00	0.00	N	3	0
192	20210712	5699	5699	5699	5699	0	0	00	0.00	N	3	0