KissMeData/056730/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	800	749	945	731	2765813	2349763905	00	0.00	N	2	51
3	20250507	749	781	785	736	440147	332297022	00	0.00	N	5	-36
4	20250428	785	706	977	706	8490445	7500869085	00	0.00	N	2	79
5	20250421	706	673	709	669	147462	101884030	00	0.00	N	2	33
6	20250414	673	671	682	664	70330	47116325	00	0.00	N	2	5
7	20250407	668	663	676	650	60688	40286722	00	0.00	N	3	0
8	20250331	668	658	679	641	56287	37307020	00	0.00	N	2	10
9	20250324	658	669	686	645	74646	49119447	00	0.00	N	5	-12
10	20250317	670	669	689	664	84303	56681705	00	0.00	N	2	1
11	20250310	669	662	680	655	72650	48324511	00	0.00	N	2	5
12	20250304	664	689	689	645	99730	65618749	00	0.00	N	2	12
13	20250224	652	654	775	641	639498	451939727	00	0.00	N	5	-2
14	20250217	654	658	658	638	109402	70694085	00	0.00	N	5	-2
15	20250210	656	654	666	648	33918	22138933	00	0.00	N	2	2
16	20250203	654	658	658	635	66107	42693823	00	0.00	N	5	-4
17	20250131	658	659	659	650	9251	6067925	00	0.00	N	5	-1
18	20250120	659	673	679	630	167837	110191475	00	0.00	N	5	-21
19	20250113	680	683	683	662	125379	84100180	00	0.00	N	5	-4
20	20250106	684	693	703	665	141415	96314776	00	0.00	N	5	-8
21	20241230	692	682	705	669	54897	37632319	00	0.00	N	2	5
22	20241223	687	707	717	667	132032	89352447	00	0.00	N	2	12
23	20241216	675	720	726	675	250414	174625171	00	0.00	N	5	-38
24	20241209	713	724	749	702	145292	103748221	00	0.00	N	5	-11
25	20241202	724	752	775	712	61710	45296460	00	0.00	N	5	-36
26	20241125	760	794	794	738	55126	42082263	00	0.00	N	2	5
27	20241118	755	789	800	720	88173	64863807	00	0.00	N	2	7
28	20241111	748	788	788	730	141096	106452441	00	0.00	N	5	-40
29	20241104	788	799	815	764	82497	64513443	00	0.00	N	5	-11
30	20241028	799	823	829	740	66502	52633842	00	0.00	N	5	-24
31	20241021	823	800	844	781	47496	38837775	00	0.00	N	2	23
32	20241014	800	820	835	795	100709	81194662	00	0.00	N	5	-26
33	20241007	826	838	838	802	35209	28912057	00	0.00	N	2	17
34	20240930	809	813	822	765	25071	20196055	00	0.00	N	5	-5
35	20240923	814	802	835	798	63446	51077702	00	0.00	N	2	12
36	20240919	802	796	839	795	19206	15458151	00	0.00	N	5	-1
37	20240909	803	784	835	768	83912	66837296	00	0.00	N	2	14
38	20240902	789	793	954	763	790245	673202947	00	0.00	N	5	-4
39	20240826	793	780	839	777	55015	43773836	00	0.00	N	2	3
40	20240819	790	795	834	775	47683	37809368	00	0.00	N	5	-12
41	20240812	802	796	809	770	28088	22052911	00	0.00	N	2	27
42	20240805	775	835	836	737	186350	145041060	00	0.00	N	5	-60
43	20240729	835	849	877	829	122425	102754991	00	0.00	N	5	-14
44	20240722	849	862	895	830	150117	128745620	00	0.00	N	5	-11
45	20240715	860	887	920	860	146168	129474987	00	0.00	N	5	-27
46	20240708	887	888	897	874	173258	153663231	00	0.00	N	5	-1
47	20240701	888	887	931	870	159681	141476376	00	0.00	N	5	-9
48	20240624	897	888	929	880	409230	364841887	00	0.00	N	2	5
49	20240617	892	916	940	885	307231	277036524	00	0.00	N	5	-32
50	20240610	924	953	980	900	963413	894246037	00	0.00	N	5	-26
51	20240603	950	1015	1303	943	8840430	10250483138	00	0.00	N	5	-58
52	20240527	1008	1018	1046	992	153471	155986433	00	0.00	N	5	-12
53	20240520	1020	1077	1077	1005	100277	103618016	00	0.00	N	5	-63
54	20240513	1083	1151	1151	1030	120956	133331100	00	0.00	N	5	-47
55	20240507	1130	1138	1157	1112	81746	91711752	00	0.00	N	5	-10
56	20240429	1140	1145	1155	1118	79339	89579335	00	0.00	N	2	10
57	20240422	1130	1178	1233	1110	217181	249411971	00	0.00	N	5	-49
58	20240415	1179	1171	1208	1151	61017	71405982	00	0.00	N	5	-20
59	20240408	1199	1237	1247	1181	51637	62025092	00	0.00	N	5	-50
60	20240401	1249	1243	1276	1215	101838	127507945	00	0.00	N	2	34
61	20240325	1215	1184	1247	1171	124064	149610396	00	0.00	N	2	31
62	20240318	1184	1177	1198	1156	99087	116406857	00	0.00	N	2	6
63	20240311	1178	1222	1224	1160	73833	88077194	00	0.00	N	5	-44
64	20240304	1222	1239	1249	1187	62409	74930394	00	0.00	N	2	5
65	20240226	1217	1233	1243	1198	104019	125328646	00	0.00	N	5	-16
66	20240219	1233	1262	1299	1221	162922	203100266	00	0.00	N	5	-54
67	20240213	1287	1300	1315	1224	121181	153696066	00	0.00	N	5	-7
68	20240205	1294	1299	1370	1280	137851	182858701	00	0.00	N	2	12
69	20240129	1282	1334	1339	1242	154712	197021432	00	0.00	N	5	-52
70	20240122	1334	1378	1378	1270	269151	351451042	00	0.00	N	5	-44
71	20240115	1378	1382	1446	1338	128413	176944541	00	0.00	N	5	-12
72	20240108	1390	1428	1468	1370	196396	276116516	00	0.00	N	5	-42
73	20240102	1432	1327	1475	1327	303104	429394877	00	0.00	N	2	105
74	20231226	1327	1386	1393	1270	281998	385371297	00	0.00	N	5	-66
75	20231218	1393	1320	1630	1270	4374771	6525878740	00	0.00	N	2	68
76	20231211	1325	1261	1443	1230	550802	732871751	00	0.00	N	2	64
77	20231204	1261	1230	1274	1186	120084	149086592	00	0.00	N	2	31
78	20231127	1230	1265	1278	1197	191845	237306879	00	0.00	N	5	-35
79	20231120	1265	1237	1295	1229	161686	204395721	00	0.00	N	2	29
80	20231113	1236	1255	1320	1220	222417	281900092	00	0.00	N	5	-19
81	20231106	1255	1217	1282	1190	95339	116391902	00	0.00	N	2	35
82	20231030	1220	1229	1258	1203	148019	181030124	00	0.00	N	5	-16
83	20231023	1236	1300	1304	1214	173518	215942117	00	0.00	N	5	-49
84	20231016	1285	1182	1293	1145	541303	680162187	00	0.00	N	2	99
85	20231010	1186	1155	1249	1118	163691	189015132	00	0.00	N	2	52
86	20231004	1134	1213	1213	1112	185085	210454885	00	0.00	N	5	-70
87	20230925	1204	1242	1288	1196	164769	203282879	00	0.00	N	5	-51
88	20230918	1255	1378	1378	1234	767031	993733143	00	0.00	N	5	-62
89	20230911	1317	1279	1380	1254	732610	961847393	00	0.00	N	2	38
90	20230904	1279	1322	1328	1267	361977	464501325	00	0.00	N	5	-43
91	20230828	1322	1329	1350	1305	405803	537370213	00	0.00	N	5	-17
92	20230821	1339	1282	1350	1275	544892	711849391	00	0.00	N	2	57
93	20230814	1282	1393	1408	1264	691932	916881456	00	0.00	N	5	-120
94	20230807	1402	1362	1430	1290	1076928	1459054150	00	0.00	N	2	53
95	20230731	1349	1371	1414	1332	531447	725991344	00	0.00	N	5	-8
96	20230724	1357	1444	1564	1335	1336324	1907104741	00	0.00	N	5	-101
97	20230717	1458	1370	1480	1335	802636	1111512805	00	0.00	N	2	91
98	20230710	1367	1432	1458	1363	757505	1061792446	00	0.00	N	5	-67
99	20230703	1434	1565	1690	1389	2329474	3589746718	00	0.00	N	5	-100
100	20230626	1534	1410	1597	1336	3994395	5845509987	00	0.00	N	2	125
101	20230619	1409	1607	1610	1367	1533778	2244135790	00	0.00	N	5	-186
102	20230612	1595	1621	1700	1521	1754563	2796462731	00	0.00	N	5	-12
103	20230605	1607	1621	1664	1585	984478	1592170513	00	0.00	N	2	7
104	20230530	1600	1601	1639	1587	468295	754948612	00	0.00	N	5	-8
105	20230522	1608	1596	1664	1580	1044501	1694535273	00	0.00	N	2	28
106	20230515	1580	1600	1620	1499	1291974	2011861358	00	0.00	N	5	-50
107	20230508	1630	1670	1717	1543	4340336	6995467872	00	0.00	N	5	-40
108	20230502	1670	1341	1994	1335	33742676	59072724901	00	0.00	N	2	350
109	20230424	1320	1506	1525	1304	2067449	2847589042	00	0.00	N	5	-181
110	20230417	1501	1622	1622	1490	3175674	4898708690	00	0.00	N	5	-120
111	20230410	1621	1770	1918	1609	4731906	8044619038	00	0.00	N	5	-172
112	20230403	1793	1901	2005	1621	8357169	15079170514	00	0.00	N	5	-155
113	20230327	1948	3300	3300	1924	6076937	13633290664	00	0.00	N	5	-1352
114	20230320	3300	3300	3300	3300	0	0	00	0.00	N	3	0
115	20230313	3300	3300	3300	3300	0	0	00	0.00	N	3	0
116	20230306	3300	3300	3300	3300	0	0	00	0.00	N	3	0
117	20230227	3300	3300	3300	3300	0	0	00	0.00	N	3	0
118	20230220	3300	3300	3300	3300	0	0	00	0.00	N	3	0
119	20230213	3300	3300	3300	3300	0	0	00	0.00	N	3	0
120	20230206	3300	3300	3300	3300	0	0	00	0.00	N	3	0
121	20230130	3300	3300	3300	3300	0	0	00	0.00	N	3	0
122	20230125	3300	3300	3300	3300	0	0	00	0.00	N	3	0
123	20230116	3300	3300	3300	3300	0	0	00	0.00	N	3	0
124	20230109	3300	3300	3300	3300	0	0	00	0.00	N	3	0
125	20230102	3300	3300	3300	3300	0	0	00	0.00	N	3	0
126	20221226	3300	3300	3300	3300	0	0	00	0.00	N	3	0
127	20221219	3300	3300	3300	3300	0	0	00	0.00	N	3	0
128	20221212	3300	3300	3300	3300	0	0	00	0.00	N	3	0
129	20221205	3300	3300	3300	3300	0	0	00	0.00	N	3	0
130	20221128	3300	3300	3300	3300	0	0	00	0.00	N	3	0
131	20221121	3300	3300	3300	3300	0	0	00	0.00	N	3	0
132	20221114	3300	3300	3300	3300	0	0	00	0.00	N	3	0
133	20221107	3300	3300	3300	3300	0	0	00	0.00	N	3	0
134	20221031	3300	3300	3300	3300	0	0	00	0.00	N	3	0
135	20221024	3300	3300	3300	3300	0	0	00	0.00	N	3	0
136	20221017	3300	3300	3300	3300	0	0	00	0.00	N	3	0
137	20221011	3300	3300	3300	3300	0	0	00	0.00	N	3	0
138	20221004	3300	3300	3300	3300	0	0	00	0.00	N	3	0
139	20220926	3300	3300	3300	3300	0	0	00	0.00	N	3	0
140	20220919	3300	3300	3300	3300	0	0	00	0.00	N	3	0
141	20220913	3300	3300	3300	3300	0	0	00	0.00	N	3	0
142	20220905	3300	3300	3300	3300	0	0	00	0.00	N	3	0
143	20220829	3300	3300	3300	3300	0	0	00	0.00	N	3	0
144	20220822	3300	3300	3300	3300	0	0	00	0.00	N	3	0
145	20220816	3300	3300	3300	3300	0	0	00	0.00	N	3	0
146	20220808	3300	3300	3300	3300	0	0	00	0.00	N	3	0
147	20220801	3300	3300	3300	3300	0	0	00	0.00	N	3	0
148	20220725	3300	3300	3300	3300	0	0	00	0.00	N	3	0
149	20220718	3300	3300	3300	3300	0	0	00	0.00	N	3	0
150	20220711	3300	3300	3300	3300	0	0	00	0.00	N	3	0
151	20220704	3300	3300	3300	3300	0	0	00	0.00	N	3	0
152	20220627	3300	3300	3300	3300	0	0	00	0.00	N	3	0
153	20220620	3300	3300	3300	3300	0	0	00	0.00	N	3	0
154	20220613	3300	3300	3300	3300	0	0	00	0.00	N	3	0
155	20220607	3300	3300	3300	3300	0	0	00	0.00	N	3	0
156	20220530	3300	3300	3300	3300	0	0	00	0.00	N	3	0
157	20220523	3300	3300	3300	3300	0	0	00	0.00	N	3	0
158	20220516	3300	3300	3300	3300	0	0	00	0.00	N	3	0
159	20220509	3300	3300	3300	3300	0	0	00	0.00	N	3	0
160	20220502	3300	3300	3300	3300	0	0	00	0.00	N	3	0
161	20220425	3300	3300	3300	3300	0	0	00	0.00	N	3	0
162	20220418	3300	3300	3300	3300	0	0	00	0.00	N	3	0
163	20220411	3300	3300	3300	3300	0	0	00	0.00	N	3	0
164	20220404	3300	3300	3300	3300	0	0	00	0.00	N	3	0
165	20220328	3300	3300	3300	3300	0	0	00	0.00	N	3	0
166	20220321	3300	3300	3300	3300	0	0	00	0.00	N	3	0
167	20220314	3300	3300	3300	3300	0	0	00	0.00	N	3	0
168	20220307	3300	3300	3300	3300	0	0	00	0.00	N	3	0
169	20220228	3300	3300	3300	3300	0	0	00	0.00	N	3	0
170	20220221	3300	3300	3300	3300	0	0	00	0.00	N	3	0
171	20220214	3300	3300	3300	3300	0	0	00	0.00	N	3	0
172	20220207	3300	3300	3300	3300	0	0	00	0.00	N	3	0
173	20220203	3300	3300	3300	3300	0	0	00	0.00	N	3	0
174	20220124	3300	3300	3300	3300	0	0	00	0.00	N	3	0
175	20220117	3300	3300	3300	3300	0	0	00	0.00	N	3	0
176	20220110	3300	3300	3300	3300	0	0	00	0.00	N	3	0
177	20220103	3300	3300	3300	3300	0	0	00	0.00	N	3	0
178	20211227	3300	3300	3300	3300	0	0	00	0.00	N	3	0
179	20211220	3300	3300	3300	3300	0	0	00	0.00	N	3	0
180	20211213	3300	3300	3300	3300	0	0	00	0.00	N	3	0
181	20211206	3300	3300	3300	3300	0	0	00	0.00	N	3	0
182	20211129	3300	3300	3300	3300	0	0	00	0.00	N	3	0
183	20211122	3300	3300	3300	3300	0	0	00	0.00	N	3	0
184	20211115	3300	3300	3300	3300	0	0	00	0.00	N	3	0
185	20211108	3300	3300	3300	3300	0	0	00	0.00	N	3	0
186	20211101	3300	3300	3300	3300	0	0	00	0.00	N	3	0
187	20211025	3300	3300	3300	3300	0	0	00	0.00	N	3	0
188	20211018	3300	3300	3300	3300	0	0	00	0.00	N	3	0
189	20211012	3300	3300	3300	3300	0	0	00	0.00	N	3	0
190	20211005	3300	3300	3300	3300	0	0	00	0.00	N	3	0
191	20210927	3300	3300	3300	3300	0	0	00	0.00	N	3	0
192	20210923	3300	3300	3300	3300	0	0	00	0.00	N	3	0
193	20210913	3300	3300	3300	3300	0	0	00	0.00	N	3	0
194	20210906	3300	3300	3300	3300	0	0	00	0.00	N	3	0
195	20210830	3300	3300	3300	3300	0	0	00	0.00	N	3	0
196	20210823	3300	3300	3300	3300	0	0	00	0.00	N	3	0
197	20210817	3300	3300	3300	3300	0	0	00	0.00	N	3	0
198	20210809	3300	3300	3300	3300	0	0	00	0.00	N	3	0
199	20210802	3300	3300	3300	3300	0	0	00	0.00	N	3	0
200	20210726	3300	3300	3300	3300	0	0	00	0.00	N	3	0
201	20210719	3300	3300	3300	3300	0	0	00	0.00	N	3	0
202	20210712	3300	3300	3300	3300	0	0	00	0.00	N	3	0