KissMeData/054220/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	382	393	412	380	774136	305213852	00	0.00	N	5	-11
3	20250310	393	388	402	366	1314840	501733892	00	0.00	N	2	3
4	20250304	390	384	394	372	707280	271775706	00	0.00	N	2	26
5	20250224	364	401	401	360	1866174	706712402	00	0.00	N	5	-37
6	20250217	401	419	421	395	1185709	476757082	00	0.00	N	5	-18
7	20250210	419	459	459	400	1804946	759129051	00	0.00	N	5	-34
8	20250203	453	466	466	420	2353918	1030958182	00	0.00	N	5	-14
9	20250131	467	470	475	452	176863	81078381	00	0.00	N	5	-3
10	20250120	470	479	489	437	932671	438837296	00	0.00	N	5	-5
11	20250113	475	506	507	460	1245659	593767610	00	0.00	N	5	-31
12	20250106	506	519	526	473	1328208	670126530	00	0.00	N	5	-12
13	20241230	518	537	550	489	1651695	852374646	00	0.00	N	5	-19
14	20241223	537	520	539	502	2186598	1142388409	00	0.00	N	2	14
15	20241216	523	512	529	492	2074797	1071429393	00	0.00	N	2	11
16	20241209	512	464	520	432	3837573	1868800780	00	0.00	N	2	42
17	20241202	470	437	475	429	1147662	516734386	00	0.00	N	2	33
18	20241125	437	470	470	433	490172	220010547	00	0.00	N	5	-25
19	20241118	462	451	468	441	356134	161718494	00	0.00	N	2	11
20	20241111	451	481	488	431	745787	345127242	00	0.00	N	5	-30
21	20241104	481	450	497	444	1047461	490861924	00	0.00	N	2	38
22	20241028	443	433	466	432	450292	200237756	00	0.00	N	2	5
23	20241021	438	446	459	422	577951	256406260	00	0.00	N	5	-16
24	20241014	454	458	467	442	952115	430523616	00	0.00	N	5	-4
25	20241007	458	460	474	455	414299	190801617	00	0.00	N	5	-2
26	20240930	460	473	480	450	656621	305061530	00	0.00	N	5	-17
27	20240923	477	495	570	473	10276791	5313771851	00	0.00	N	5	-12
28	20240919	489	462	504	459	782983	378443437	00	0.00	N	2	27
29	20240909	462	450	477	450	903323	416303016	00	0.00	N	2	1
30	20240902	461	502	512	448	3195832	1537945447	00	0.00	N	5	-42
31	20240826	503	500	621	476	15111858	8392450249	00	0.00	N	2	3
32	20240819	500	507	511	472	908857	445292143	00	0.00	N	5	-7
33	20240812	507	493	517	491	559558	281054060	00	0.00	N	2	16
34	20240805	491	471	510	432	1988696	937199748	00	0.00	N	2	20
35	20240729	471	494	495	462	1102871	527385828	00	0.00	N	5	-19
36	20240722	490	497	500	464	1709722	822431497	00	0.00	N	5	-10
37	20240715	500	524	569	485	3756741	1930344452	00	0.00	N	5	-22
38	20240708	522	457	600	454	39625397	22668588004	00	0.00	N	2	65
39	20240701	457	465	519	435	2544645	1215002467	00	0.00	N	5	-8
40	20240624	465	453	480	449	567871	264986606	00	0.00	N	2	7
41	20240617	458	470	471	447	357560	164505954	00	0.00	N	5	-5
42	20240610	463	475	484	461	510869	240629912	00	0.00	N	5	-12
43	20240603	475	485	489	467	560808	267241919	00	0.00	N	5	-13
44	20240527	488	490	495	469	501126	239953453	00	0.00	N	5	-1
45	20240520	489	501	518	470	940438	456803762	00	0.00	N	5	-10
46	20240513	499	505	545	492	1275801	658561944	00	0.00	N	5	-5
47	20240507	504	489	573	480	5789997	3066436995	00	0.00	N	2	15
48	20240429	489	472	512	471	559884	273747220	00	0.00	N	2	19
49	20240422	470	476	502	455	467233	223582989	00	0.00	N	5	-7
50	20240415	477	510	510	476	371048	182814842	00	0.00	N	5	-35
51	20240408	512	511	541	459	2158318	1059218575	00	0.00	N	2	3
52	20240401	509	517	530	500	454637	231965507	00	0.00	N	5	-3
53	20240325	512	542	555	501	1058030	560627174	00	0.00	N	5	-28
54	20240318	540	548	555	530	651835	351943454	00	0.00	N	5	-8
55	20240311	548	559	564	534	475848	260378709	00	0.00	N	5	-11
56	20240304	559	570	572	545	701418	390130014	00	0.00	N	5	-13
57	20240226	572	597	599	565	526858	303195678	00	0.00	N	5	-19
58	20240219	591	605	610	573	1259899	743703922	00	0.00	N	5	-14
59	20240213	605	567	636	567	2163137	1293977729	00	0.00	N	2	36
60	20240205	569	600	600	565	373893	214965568	00	0.00	N	5	-15
61	20240129	584	584	604	562	719401	413409821	00	0.00	N	2	5
62	20240122	579	577	613	575	1022689	603913288	00	0.00	N	2	2
63	20240115	577	575	604	558	942111	540630117	00	0.00	N	2	2
64	20240108	575	608	630	572	1180160	699399182	00	0.00	N	5	-33
65	20240102	608	576	638	572	1759961	1070197340	00	0.00	N	2	33
66	20231226	575	577	627	555	3387935	1999488682	00	0.00	N	5	-2
67	20231218	577	572	729	550	12100204	7676940663	00	0.00	N	2	5
68	20231211	572	587	675	565	4952343	3051527427	00	0.00	N	5	-15
69	20231204	587	568	636	545	2585636	1531138979	00	0.00	N	2	12
70	20231127	575	615	635	566	2001628	1192575535	00	0.00	N	5	-37
71	20231120	612	519	630	509	7003617	4081622305	00	0.00	N	2	93
72	20231113	519	502	530	498	718785	366337602	00	0.00	N	2	11
73	20231106	508	506	517	491	656768	332166360	00	0.00	N	2	2
74	20231030	506	495	513	478	527419	263063194	00	0.00	N	2	9
75	20231023	497	517	529	468	840387	422867855	00	0.00	N	5	-20
76	20231016	517	528	533	473	932715	471908057	00	0.00	N	5	-11
77	20231010	528	529	569	517	501962	265519361	00	0.00	N	2	2
78	20231004	526	533	545	522	409781	217745483	00	0.00	N	5	-7
79	20230925	533	549	551	520	795813	424779458	00	0.00	N	5	-16
80	20230918	549	575	672	536	8958802	5449054353	00	0.00	N	5	-23
81	20230911	572	573	608	553	1129613	653710829	00	0.00	N	5	-1
82	20230904	573	589	594	567	1094348	632691476	00	0.00	N	5	-16
83	20230828	589	566	626	564	3113551	1871113533	00	0.00	N	2	26
84	20230821	563	549	575	538	1455847	803610295	00	0.00	N	2	11
85	20230814	552	563	611	535	3542095	2002029045	00	0.00	N	5	-6
86	20230807	558	578	664	528	12034835	6996998209	00	0.00	N	5	-20
87	20230731	578	554	636	550	2938853	1711276336	00	0.00	N	2	28
88	20230724	550	588	639	531	2626310	1507177533	00	0.00	N	5	-34
89	20230717	584	614	625	579	1151486	685352405	00	0.00	N	5	-28
90	20230710	612	609	649	601	1260956	787661234	00	0.00	N	2	3
91	20230703	609	667	672	600	1543319	984330348	00	0.00	N	5	-51
92	20230626	660	670	676	645	1087804	716162624	00	0.00	N	5	-5
93	20230619	665	682	707	653	2404821	1634188443	00	0.00	N	5	-17
94	20230612	682	703	703	667	2223451	1523131295	00	0.00	N	5	-21
95	20230605	703	716	728	692	2312151	1631925448	00	0.00	N	5	-16
96	20230530	719	763	770	700	2958149	2160948000	00	0.00	N	5	-44
97	20230522	763	746	891	719	17622150	14195869330	00	0.00	N	2	23
98	20230515	740	688	790	660	5884566	4253658311	00	0.00	N	2	53
99	20230508	687	700	761	658	7230875	5099791955	00	0.00	N	5	-4
100	20230502	691	752	757	691	3939467	2815761915	00	0.00	N	5	-59
101	20230424	750	1098	1239	691	19662714	15884120994	00	0.00	N	5	-381
102	20230417	1131	811	1770	809	47155018	67944358203	00	0.00	N	2	320
103	20230410	811	793	849	733	1892906	1495148842	00	0.00	N	2	22
104	20230403	789	806	854	746	1614391	1302635558	00	0.00	N	5	-17
105	20230327	806	754	820	725	1694485	1308118755	00	0.00	N	2	52
106	20230320	754	747	859	712	3093948	2471659711	00	0.00	N	2	4
107	20230313	750	741	765	695	758983	553008862	00	0.00	N	2	2
108	20230306	748	722	868	711	3954554	3191022066	00	0.00	N	2	30
109	20230227	718	686	822	628	2565756	1824875741	00	0.00	N	2	40
110	20230220	678	717	738	663	2372607	1624185929	00	0.00	N	5	-39
111	20230213	717	792	805	717	1752217	1323043888	00	0.00	N	5	-73
112	20230206	790	700	885	687	11967644	9670909086	00	0.00	N	2	91
113	20230130	699	706	721	675	1395268	977339792	00	0.00	N	5	-7
114	20230125	706	683	710	667	895365	616360971	00	0.00	N	2	27
115	20230116	679	722	722	675	1598363	1105997436	00	0.00	N	5	-43
116	20230109	722	686	750	685	3385190	2440666590	00	0.00	N	2	37
117	20230102	685	966	1005	675	7516305	5538222396	00	0.00	N	5	-296
118	20221226	981	977	1025	954	1057090	1039921145	00	0.00	N	2	4
119	20221219	977	1113	1113	958	1277275	1317867890	00	0.00	N	5	-136
120	20221212	1113	1144	1200	1101	1015885	1169151715	00	0.00	N	5	-31
121	20221205	1144	1208	1232	1089	975929	1122457760	00	0.00	N	5	-64
122	20221128	1208	1343	1367	1184	2758555	3500197825	00	0.00	N	5	-151
123	20221121	1359	1375	1387	1232	2161165	2846161320	00	0.00	N	5	-16
124	20221114	1375	1224	1466	1208	4230170	5737161570	00	0.00	N	2	151
125	20221107	1224	1176	1264	1113	1764540	2109459720	00	0.00	N	2	64
126	20221031	1160	1125	1375	1101	6847219	8397724790	00	0.00	N	2	43
127	20221024	1117	1069	1248	985	10049721	11454023860	00	0.00	N	2	76
128	20221017	1041	1013	1133	1013	758271	822696995	00	0.00	N	2	16
129	20221011	1025	1244	1244	958	1252763	1340026905	00	0.00	N	5	-267
130	20221004	1292	1148	1363	1144	2253533	2816292015	00	0.00	N	2	140
131	20220926	1152	1272	1276	1109	1583014	1872645205	00	0.00	N	5	-140
132	20220919	1292	1383	1407	1256	1923486	2528329640	00	0.00	N	5	-91
133	20220913	1383	1447	1506	1371	1453788	2090497055	00	0.00	N	5	-52
134	20220905	1435	1622	1665	1427	2087642	3146029170	00	0.00	N	5	-191
135	20220829	1626	1733	1800	1598	1434109	2464113185	00	0.00	N	5	-170
136	20220822	1796	1892	1924	1733	1709765	3096489260	00	0.00	N	5	-108
137	20220816	1904	1936	1955	1816	2315811	4366375675	00	0.00	N	5	-59
138	20220808	1963	1812	2091	1792	7891083	15210923720	00	0.00	N	2	155
139	20220801	1808	1765	2019	1725	7982593	14698079395	00	0.00	N	2	55
140	20220725	1753	1944	1955	1749	4530343	8282447700	00	0.00	N	5	-210
141	20220718	1963	2146	2186	1948	9202558	19003343480	00	0.00	N	5	-167
142	20220711	2130	4484	4484	2075	25581208	70005900605	00	0.00	N	5	-2354
143	20220704	4484	4484	4484	4484	0	0	00	0.00	N	3	0
144	20220627	4484	4484	4484	4484	0	0	00	0.00	N	3	0
145	20220620	4484	4484	4484	4484	0	0	00	0.00	N	3	0
146	20220613	4484	4484	4484	4484	0	0	00	0.00	N	3	0
147	20220607	4484	4484	4484	4484	0	0	00	0.00	N	3	0
148	20220530	4484	4484	4484	4484	0	0	00	0.00	N	3	0
149	20220523	4484	4484	4484	4484	0	0	00	0.00	N	3	0
150	20220516	4484	4484	4484	4484	0	0	00	0.00	N	3	0
151	20220509	4484	4484	4484	4484	0	0	00	0.00	N	3	0
152	20220502	4484	4484	4484	4484	0	0	00	0.00	N	3	0
153	20220425	4484	4484	4484	4484	0	0	00	0.00	N	3	0
154	20220418	4484	4484	4484	4484	0	0	00	0.00	N	3	0
155	20220411	4484	4484	4484	4484	0	0	00	0.00	N	3	0
156	20220404	4484	4484	4484	4484	0	0	00	0.00	N	3	0
157	20220328	4484	4484	4484	4484	0	0	00	0.00	N	3	0
158	20220321	4484	4484	4484	4484	0	0	00	0.00	N	3	0
159	20220314	4484	4484	4484	4484	0	0	00	0.00	N	3	0
160	20220307	4484	4484	4484	4484	0	0	00	0.00	N	3	0
161	20220228	4484	4484	4484	4484	0	0	00	0.00	N	3	0
162	20220221	4484	4484	4484	4484	0	0	00	0.00	N	3	0
163	20220214	4484	4484	4484	4484	0	0	00	0.00	N	3	0
164	20220207	4484	4484	4484	4484	0	0	00	0.00	N	3	0
165	20220203	4484	4484	4484	4484	0	0	00	0.00	N	3	0
166	20220124	4484	4484	4484	4484	0	0	00	0.00	N	3	0
167	20220117	4484	4484	4484	4484	0	0	00	0.00	N	3	0
168	20220110	4484	4484	4484	4484	0	0	00	0.00	N	3	0
169	20220103	4484	4484	4484	4484	0	0	00	0.00	N	3	0
170	20211227	4484	4484	4484	4484	0	0	00	0.00	N	3	0
171	20211220	4484	4484	4484	4484	0	0	00	0.00	N	3	0
172	20211213	4484	4484	4484	4484	0	0	00	0.00	N	3	0
173	20211206	4484	4484	4484	4484	0	0	00	0.00	N	3	0
174	20211129	4484	4484	4484	4484	0	0	00	0.00	N	3	0
175	20211122	4484	4484	4484	4484	0	0	00	0.00	N	3	0
176	20211115	4484	4484	4484	4484	0	0	00	0.00	N	3	0
177	20211108	4484	4484	4484	4484	0	0	00	0.00	N	3	0
178	20211101	4484	4484	4484	4484	0	0	00	0.00	N	3	0
179	20211025	4484	4484	4484	4484	0	0	00	0.00	N	3	0
180	20211018	4484	4484	4484	4484	0	0	00	0.00	N	3	0
181	20211012	4484	4484	4484	4484	0	0	00	0.00	N	3	0
182	20211005	4484	4484	4484	4484	0	0	00	0.00	N	3	0
183	20210927	4484	4484	4484	4484	0	0	00	0.00	N	3	0
184	20210923	4484	4484	4484	4484	0	0	00	0.00	N	3	0
185	20210913	4484	4484	4484	4484	0	0	00	0.00	N	3	0
186	20210906	4484	4484	4484	4484	0	0	00	0.00	N	3	0
187	20210830	4484	4484	4484	4484	0	0	00	0.00	N	3	0
188	20210823	4484	4484	4484	4484	0	0	00	0.00	N	3	0
189	20210817	4484	4484	4484	4484	0	0	00	0.00	N	3	0
190	20210809	4484	4484	4484	4484	0	0	00	0.00	N	3	0
191	20210802	4484	4484	4484	4484	0	0	00	0.00	N	3	0
192	20210726	4484	4484	4484	4484	0	0	00	0.00	N	3	0
193	20210719	4484	4484	4484	4484	0	0	00	0.00	N	3	0
194	20210712	4484	4484	4484	4484	0	0	00	0.00	N	3	0