KissMeData/011300/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	474	474	480	444	1429422	655488366	00	0.00	N	3	0
3	20250428	474	505	509	460	1897545	922237151	00	0.00	N	5	-31
4	20250421	505	517	544	490	2412082	1227166101	00	0.00	N	5	-12
5	20250414	517	570	570	476	2428947	1301056090	00	0.00	N	5	-28
6	20250407	545	586	590	507	2654225	1452459930	00	0.00	N	5	-29
7	20250331	574	636	673	542	2990986	1810214870	00	0.00	N	5	-72
8	20250324	646	595	647	582	3625212	2224619384	00	0.00	N	2	50
9	20250317	596	523	640	495	7173192	4073301587	00	0.00	N	2	88
10	20250310	508	515	560	502	2648137	1377741828	00	0.00	N	5	-7
11	20250304	515	550	710	457	30679425	17369252200	00	0.00	N	5	-48
12	20250224	563	720	720	540	4694437	2881357626	00	0.00	N	5	-157
13	20250217	720	720	720	720	0	0	00	0.00	N	3	0
14	20250210	720	720	720	720	0	0	00	0.00	N	3	0
15	20250203	720	720	720	720	0	0	00	0.00	N	3	0
16	20250131	720	720	720	720	0	0	00	0.00	N	3	0
17	20250120	720	697	755	574	10327434	6910758588	00	0.00	N	2	7
18	20250113	713	750	847	707	8313380	6507664586	00	0.00	N	5	-37
19	20250106	750	674	760	651	7533406	5360181100	00	0.00	N	2	76
20	20241230	674	612	686	605	4064711	2615630076	00	0.00	N	2	57
21	20241223	617	617	656	584	5599576	3479191679	00	0.00	N	5	-1
22	20241216	618	442	654	435	20612304	11586695520	00	0.00	N	2	177
23	20241209	441	475	498	399	6962378	3116203248	00	0.00	N	5	-34
24	20241202	475	442	502	425	10666563	4869697180	00	0.00	N	2	33
25	20241125	442	367	517	365	28126154	12865850108	00	0.00	N	2	75
26	20241118	367	353	390	340	2328121	832369199	00	0.00	N	2	14
27	20241111	353	375	433	332	6883729	2589858560	00	0.00	N	5	-22
28	20241104	375	396	404	367	2187379	839614183	00	0.00	N	5	-19
29	20241028	394	395	430	367	6955130	2770943226	00	0.00	N	2	3
30	20241021	391	436	465	358	17141391	6864997740	00	0.00	N	5	-64
31	20241014	455	466	545	446	8097968	3972391459	00	0.00	N	5	-9
32	20241007	464	460	521	445	7805404	3775620725	00	0.00	N	2	5
33	20240930	459	522	524	428	5750854	2669471282	00	0.00	N	5	-63
34	20240923	522	599	610	513	4739570	2573584631	00	0.00	N	5	-77
35	20240919	599	612	635	591	1929735	1168032560	00	0.00	N	5	-12
36	20240909	611	790	827	566	9792987	6457877398	00	0.00	N	5	-188
37	20240902	799	803	881	773	1579161	1291608193	00	0.00	N	5	-1
38	20240826	800	891	893	768	1826966	1483413999	00	0.00	N	5	-93
39	20240819	893	831	916	819	2401151	2102855431	00	0.00	N	2	83
40	20240812	810	800	852	784	1520967	1234761113	00	0.00	N	2	13
41	20240805	797	882	892	769	3344102	2729607226	00	0.00	N	5	-92
42	20240729	889	926	946	872	2933563	2629583434	00	0.00	N	5	-41
43	20240722	930	949	1006	924	1442039	1383196686	00	0.00	N	5	-8
44	20240715	938	1008	1008	888	2357152	2231982406	00	0.00	N	5	-65
45	20240708	1003	1008	1030	960	2199226	2182156973	00	0.00	N	5	-8
46	20240701	1011	1078	1084	995	3330926	3402125694	00	0.00	N	5	-60
47	20240624	1071	1105	1156	1063	2866658	3174526704	00	0.00	N	5	-22
48	20240617	1093	1219	1266	1057	9250380	10248006170	00	0.00	N	5	-118
49	20240610	1211	1256	1410	1167	8742688	11459227297	00	0.00	N	5	-21
50	20240603	1232	1233	1277	1194	2676112	3303007127	00	0.00	N	5	-1
51	20240527	1233	1264	1325	1157	8234408	10231730815	00	0.00	N	5	-19
52	20240520	1252	1114	1371	1052	25702788	32481600222	00	0.00	N	2	150
53	20240513	1102	1149	1149	1083	1999826	2208650343	00	0.00	N	5	-49
54	20240507	1151	1185	1279	1137	3429399	4091609562	00	0.00	N	5	-27
55	20240429	1178	1202	1279	1062	4834957	5727941951	00	0.00	N	5	-25
56	20240422	1203	1179	1216	1127	2615026	3056320750	00	0.00	N	2	46
57	20240415	1157	1095	1236	1064	3192078	3679548615	00	0.00	N	2	47
58	20240408	1110	1080	1173	991	1623842	1761744622	00	0.00	N	2	47
59	20240401	1063	1110	1129	1023	2828205	3040785463	00	0.00	N	5	-75
60	20240325	1138	1095	1249	1063	2226229	2580341380	00	0.00	N	2	43
61	20240318	1095	1189	1189	1013	3962491	4362723303	00	0.00	N	5	-95
62	20240311	1190	1152	1214	1114	1741750	2052070102	00	0.00	N	2	41
63	20240304	1149	1202	1211	1090	2778852	3188980917	00	0.00	N	5	-81
64	20240226	1230	1210	1309	1185	3053498	3827039771	00	0.00	N	2	20
65	20240219	1210	1233	1250	1166	1952680	2370380908	00	0.00	N	5	-28
66	20240213	1238	1260	1283	1230	1168387	1459112201	00	0.00	N	5	-25
67	20240205	1263	1225	1280	1194	1001068	1226827801	00	0.00	N	2	34
68	20240129	1229	1282	1282	1148	2715232	3264632512	00	0.00	N	5	-46
69	20240122	1275	1394	1459	1213	8821873	11746817558	00	0.00	N	5	-126
70	20240115	1401	1433	1517	1373	1943317	2790177307	00	0.00	N	5	-32
71	20240108	1433	1475	1501	1363	2037905	2921349988	00	0.00	N	5	-42
72	20240102	1475	1441	1478	1358	2446887	3456331766	00	0.00	N	2	33
73	20231226	1442	1291	1459	1275	2994075	4135696115	00	0.00	N	2	133
74	20231218	1309	1256	1370	1188	5498272	7031933566	00	0.00	N	2	76
75	20231211	1233	1239	1547	1206	19045747	26479465855	00	0.00	N	5	-24
76	20231204	1257	1297	1313	1149	4121901	4989561714	00	0.00	N	5	-16
77	20231127	1273	1461	1461	1174	6595202	8350999740	00	0.00	N	5	-190
78	20231120	1463	1607	1648	1388	2677071	4000695269	00	0.00	N	5	-144
79	20231113	1607	1468	1662	1401	3430194	5289602774	00	0.00	N	2	137
80	20231106	1470	1530	1608	1378	4645151	6845229744	00	0.00	N	5	-60
81	20231030	1530	1945	1945	1340	10411421	16167023396	00	0.00	N	5	-398
82	20231023	1928	1879	1954	1773	2176606	4048023780	00	0.00	N	2	44
83	20231016	1884	2029	2224	1830	8560873	17616085640	00	0.00	N	5	-163
84	20231010	2047	2043	2096	1884	3256838	6530650985	00	0.00	N	5	-18
85	20231004	2065	2078	2096	2003	1507023	3073236290	00	0.00	N	5	-26
86	20230925	2091	1985	2096	1914	2823801	5666614805	00	0.00	N	2	97
87	20230918	1994	2007	2211	1769	14161478	28537440575	00	0.00	N	2	13
88	20230911	1981	2060	2060	1928	2144862	4259726670	00	0.00	N	5	-75
89	20230904	2056	2065	2078	1945	3288373	6586248855	00	0.00	N	5	-9
90	20230828	2065	2158	2211	2029	4581351	9678189000	00	0.00	N	5	-93
91	20230821	2158	2277	2348	2109	7792030	17475897670	00	0.00	N	5	-137
92	20230814	2295	2140	2317	2034	9016207	20160130695	00	0.00	N	2	155
93	20230807	2140	2043	2167	1985	5276077	10879843540	00	0.00	N	2	80
94	20230731	2060	2215	2463	1937	12279377	26941069635	00	0.00	N	5	-151
95	20230724	2211	2259	2264	1999	6483343	13865574025	00	0.00	N	5	-48
96	20230717	2259	2083	2361	1950	18149779	39369269395	00	0.00	N	2	190
97	20230710	2069	1968	2105	1844	6306000	12509860915	00	0.00	N	2	106
98	20230703	1963	1901	2206	1901	10894761	22182375590	00	0.00	N	2	40
99	20230626	1923	1839	2021	1766	11150861	21528858336	00	0.00	N	2	53
100	20230619	1870	1822	2109	1670	12680998	23923131499	00	0.00	N	2	53
101	20230612	1817	1985	2034	1755	5024008	9382675787	00	0.00	N	5	-168
102	20230605	1985	2052	2136	1919	6667844	13538876885	00	0.00	N	5	-75
103	20230530	2060	2003	2565	1848	25287229	54596988905	00	0.00	N	2	61
104	20230522	1999	1746	2171	1729	11115496	22262483103	00	0.00	N	2	253
105	20230515	1746	1632	1782	1570	2664616	4521116938	00	0.00	N	2	114
106	20230508	1632	1739	1755	1584	3907987	6456282545	00	0.00	N	5	-107
107	20230502	1739	1844	1848	1677	5101169	9000916701	00	0.00	N	5	-105
108	20230424	1844	1937	2074	1482	15140366	26777497201	00	0.00	N	5	-31
109	20230417	1875	2047	2388	1769	11449117	24301548720	00	0.00	N	5	-154
110	20230410	2029	1729	2388	1683	14238377	29156418313	00	0.00	N	2	305
111	20230403	1724	1653	1941	1593	8483638	14837311807	00	0.00	N	2	71
112	20230327	1653	1238	1679	1236	13527081	19995026989	00	0.00	N	2	424
113	20230320	1390	1082	1439	1046	11213418	14513245529	00	0.00	N	2	288
114	20230313	1102	1027	1133	998	2524296	2715349111	00	0.00	N	2	66
115	20230306	1036	1015	1085	1001	1840009	1924846980	00	0.00	N	2	22
116	20230227	1014	976	1025	960	1463541	1453192487	00	0.00	N	2	23
117	20230220	991	1065	1080	908	6297067	6207362864	00	0.00	N	5	-65
118	20230213	1056	1264	1279	979	5177254	5723839567	00	0.00	N	5	-207
119	20230206	1263	1162	1284	1158	3432801	4158156353	00	0.00	N	2	101
120	20230130	1162	1105	1179	1078	2801228	3153912464	00	0.00	N	2	64
121	20230125	1098	1106	1135	1077	905243	990402211	00	0.00	N	5	-2
122	20230116	1100	1125	1165	1045	3265943	3600838400	00	0.00	N	5	-35
123	20230109	1135	1000	1155	1000	6192308	6741322055	00	0.00	N	2	135
124	20230102	1000	930	1020	905	5762302	5534333863	00	0.00	N	2	110
125	20221226	890	903	903	828	1605851	1391097969	00	0.00	N	2	17
126	20221219	873	835	918	820	2341845	2035277981	00	0.00	N	2	24
127	20221212	849	930	948	802	2665234	2300831994	00	0.00	N	5	-79
128	20221205	928	967	967	879	1718506	1570868785	00	0.00	N	5	-23
129	20221128	951	992	1000	898	2189348	2047225801	00	0.00	N	5	-41
130	20221121	992	899	1060	899	4890155	4806353031	00	0.00	N	2	92
131	20221114	900	787	959	780	8789978	7789096337	00	0.00	N	2	113
132	20221107	787	969	978	770	5475135	4638021774	00	0.00	N	5	-182
133	20221031	969	977	1045	943	3215077	3162334242	00	0.00	N	5	-8
134	20221024	977	940	1005	940	3139339	3078090164	00	0.00	N	2	37
135	20221017	940	964	1010	905	2869859	2713081168	00	0.00	N	5	-33
136	20221011	973	971	1055	916	2619084	2542463048	00	0.00	N	5	-15
137	20221004	988	1010	1020	916	3117545	3044925528	00	0.00	N	5	-17
138	20220926	1005	996	1050	979	4468309	4502990697	00	0.00	N	5	-25
139	20220919	1030	1125	1180	987	9819441	10604784231	00	0.00	N	5	-95
140	20220913	1125	1020	1210	942	15281485	17009041021	00	0.00	N	2	105
141	20220905	1020	1085	1085	977	5606363	5718440960	00	0.00	N	5	-40
142	20220829	1060	1000	1110	933	10541444	10888873738	00	0.00	N	2	5
143	20220822	1055	1000	1065	918	7896523	7960666941	00	0.00	N	2	25
144	20220816	1030	1120	1150	1015	10965986	11832168255	00	0.00	N	5	-85
145	20220808	1115	1070	1300	1025	30119495	33966753460	00	0.00	N	2	60
146	20220801	1055	775	1225	738	114735955	116847635337	00	0.00	N	2	327
147	20220725	728	651	732	650	7291710	5079140095	00	0.00	N	2	68
148	20220718	660	631	688	630	5431173	3523668098	00	0.00	N	2	28
149	20220711	632	593	654	580	7965086	4958945188	00	0.00	N	2	39
150	20220704	593	533	609	527	8130967	4644258660	00	0.00	N	2	59
151	20220627	534	546	558	523	4600654	2491947983	00	0.00	N	5	-11
152	20220620	545	511	575	498	9888872	5279680925	00	0.00	N	2	34
153	20220613	511	492	557	471	10432781	5368351870	00	0.00	N	2	15
154	20220607	496	513	541	490	5346254	2732211044	00	0.00	N	5	-17
155	20220530	513	501	529	496	3420606	1755293834	00	0.00	N	2	18
156	20220523	495	501	527	477	8000272	3979516383	00	0.00	N	5	-6
157	20220516	501	553	578	499	8418930	4485048386	00	0.00	N	5	-44
158	20220509	545	622	657	539	11239353	6611363393	00	0.00	N	5	-71
159	20220502	616	602	698	585	33922109	22105446820	00	0.00	N	2	16
160	20220425	600	627	645	532	37876944	22574641260	00	0.00	N	5	-37
161	20220418	637	689	737	628	52287327	35481597346	00	0.00	N	5	-52
162	20220411	689	888	888	676	33624149	25085514665	00	0.00	N	5	-199
163	20220404	888	888	888	888	0	0	00	0.00	N	3	0
164	20220328	888	888	888	888	0	0	00	0.00	N	3	0
165	20220321	888	888	888	888	0	0	00	0.00	N	3	0
166	20220314	888	888	888	888	0	0	00	0.00	N	3	0
167	20220307	888	888	888	888	0	0	00	0.00	N	3	0
168	20220228	888	888	888	888	0	0	00	0.00	N	3	0
169	20220221	888	888	888	888	0	0	00	0.00	N	3	0
170	20220214	888	888	888	888	0	0	00	0.00	N	3	0
171	20220207	888	888	888	888	0	0	00	0.00	N	3	0
172	20220203	888	888	888	888	0	0	00	0.00	N	3	0
173	20220124	888	888	888	888	0	0	00	0.00	N	3	0
174	20220117	888	888	888	888	0	0	00	0.00	N	3	0
175	20220110	888	888	888	888	0	0	00	0.00	N	3	0
176	20220103	888	888	888	888	0	0	00	0.00	N	3	0
177	20211227	888	888	888	888	0	0	00	0.00	N	3	0
178	20211220	888	888	888	888	0	0	00	0.00	N	3	0
179	20211213	888	888	888	888	0	0	00	0.00	N	3	0
180	20211206	888	888	888	888	0	0	00	0.00	N	3	0
181	20211129	888	888	888	888	0	0	00	0.00	N	3	0
182	20211122	888	888	888	888	0	0	00	0.00	N	3	0
183	20211115	888	888	888	888	0	0	00	0.00	N	3	0
184	20211108	888	888	888	888	0	0	00	0.00	N	3	0
185	20211101	888	888	888	888	0	0	00	0.00	N	3	0
186	20211025	888	888	888	888	0	0	00	0.00	N	3	0
187	20211018	888	888	888	888	0	0	00	0.00	N	3	0
188	20211012	888	888	888	888	0	0	00	0.00	N	3	0
189	20211005	888	888	888	888	0	0	00	0.00	N	3	0
190	20210927	888	888	888	888	0	0	00	0.00	N	3	0
191	20210923	888	888	888	888	0	0	00	0.00	N	3	0
192	20210913	888	888	888	888	0	0	00	0.00	N	3	0
193	20210906	888	888	888	888	0	0	00	0.00	N	3	0
194	20210830	888	888	888	888	0	0	00	0.00	N	3	0
195	20210823	888	888	888	888	0	0	00	0.00	N	3	0
196	20210817	888	888	888	888	0	0	00	0.00	N	3	0
197	20210809	888	888	888	888	0	0	00	0.00	N	3	0
198	20210802	888	888	888	888	0	0	00	0.00	N	3	0
199	20210726	888	888	888	888	0	0	00	0.00	N	3	0
200	20210719	888	888	888	888	0	0	00	0.00	N	3	0
201	20210712	888	888	888	888	0	0	00	0.00	N	3	0