KissMeData/102280/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	13450	13450	13450	13450	0	0	00	0.00	N	3	0
3	20250310	13450	13450	13450	13450	0	0	00	0.00	N	3	0
4	20250304	13450	13450	13450	13450	0	0	00	0.00	N	3	0
5	20250224	13450	13450	13450	13450	0	0	00	0.00	N	3	0
6	20250217	13450	13450	13450	13450	0	0	00	0.00	N	3	0
7	20250210	13450	13450	13450	13450	0	0	00	0.00	N	3	0
8	20250203	13450	13450	13450	13450	0	0	00	0.00	N	3	0
9	20250131	13450	13450	13450	13450	0	0	00	0.00	N	3	0
10	20250120	13450	13450	13450	13450	0	0	00	0.00	N	3	0
11	20250113	13450	13450	13450	13450	0	0	00	0.00	N	3	0
12	20250106	13450	13450	13450	13450	0	0	00	0.00	N	3	0
13	20241230	13450	13450	13450	13450	0	0	00	0.00	N	3	0
14	20241223	13450	13450	13450	13450	0	0	00	0.00	N	3	0
15	20241216	13450	13450	13450	13450	0	0	00	0.00	N	3	0
16	20241209	13450	13450	13450	13450	0	0	00	0.00	N	3	0
17	20241202	13450	13450	13450	13450	0	0	00	0.00	N	3	0
18	20241125	13450	13450	13450	13450	0	0	00	0.00	N	3	0
19	20241118	13450	13450	13450	13450	0	0	00	0.00	N	3	0
20	20241111	13450	13450	13450	13450	0	0	00	0.00	N	2	1
21	20241104	13449	13449	13449	13449	0	0	00	0.00	N	3	0
22	20241028	13449	13449	13449	13449	0	0	00	0.00	N	3	0
23	20241021	13449	13449	13449	13449	0	0	00	0.00	N	3	0
24	20241014	13449	13449	13449	13449	0	0	00	0.00	N	3	0
25	20241007	13449	13449	13449	13449	0	0	00	0.00	N	3	0
26	20240930	13449	13449	13449	13449	0	0	00	0.00	N	3	0
27	20240923	13449	13449	13449	13449	0	0	00	0.00	N	3	0
28	20240919	13449	13449	13449	13449	0	0	00	0.00	N	3	0
29	20240909	13449	13449	13449	13449	0	0	00	0.00	N	3	0
30	20240902	13449	13449	13449	13449	0	0	00	0.00	N	3	0
31	20240826	13449	13449	13449	13449	0	0	00	0.00	N	3	0
32	20240819	13449	13449	13449	13449	0	0	00	0.00	N	3	0
33	20240812	13449	13449	13449	13449	0	0	00	0.00	N	3	0
34	20240805	13449	13449	13449	13449	0	0	00	0.00	N	3	0
35	20240729	13449	13449	13449	13449	0	0	00	0.00	N	3	0
36	20240722	13449	13449	13449	13449	0	0	00	0.00	N	3	0
37	20240715	13449	13449	13449	13449	0	0	00	0.00	N	3	0
38	20240708	13449	13449	13449	13449	0	0	00	0.00	N	3	0
39	20240701	13449	13449	13449	13449	0	0	00	0.00	N	3	0
40	20240624	13449	13449	13449	13449	0	0	00	0.00	N	3	0
41	20240617	13449	13449	13449	13449	0	0	00	0.00	N	3	0
42	20240610	13449	13449	13449	13449	0	0	00	0.00	N	3	0
43	20240603	13449	13449	13449	13449	0	0	00	0.00	N	3	0
44	20240527	13449	13449	13449	13449	0	0	00	0.00	N	3	0
45	20240520	13449	13449	13449	13449	0	0	00	0.00	N	3	0
46	20240513	13449	13449	13449	13449	0	0	00	0.00	N	3	0
47	20240507	13449	13449	13449	13449	0	0	00	0.00	N	3	0
48	20240429	13449	13449	13449	13449	0	0	00	0.00	N	3	0
49	20240422	13449	13449	13449	13449	0	0	00	0.00	N	3	0
50	20240415	13449	13449	13449	13449	0	0	00	0.00	N	3	0
51	20240408	13449	13449	13449	13449	0	0	00	0.00	N	3	0
52	20240401	13449	13449	13449	13449	0	0	00	0.00	N	3	0
53	20240325	13449	13449	13449	13449	0	0	00	0.00	N	3	0
54	20240318	13449	13449	13449	13449	0	0	00	0.00	N	3	0
55	20240311	13449	13449	13449	13449	0	0	00	0.00	N	3	0
56	20240304	13449	13449	13449	13449	0	0	00	0.00	N	3	0
57	20240226	13449	13449	13449	13449	0	0	00	0.00	N	3	0
58	20240219	13449	13449	13449	13449	0	0	00	0.00	N	3	0
59	20240213	13449	13449	13449	13449	0	0	00	0.00	N	3	0
60	20240205	13449	13449	13449	13449	0	0	00	0.00	N	3	0
61	20240129	13449	13449	13449	13449	0	0	00	0.00	N	3	0
62	20240122	13449	13449	13449	13449	0	0	00	0.00	N	3	0
63	20240115	13449	13449	13449	13449	0	0	00	0.00	N	3	0
64	20240108	13449	13449	13449	13449	0	0	00	0.00	N	3	0
65	20240102	13449	13449	13449	13449	0	0	00	0.00	N	3	0
66	20231226	13449	13449	13449	13449	0	0	00	0.00	N	3	0
67	20231218	13449	13449	13449	13449	0	0	00	0.00	N	3	0
68	20231211	13449	13449	13449	13449	0	0	00	0.00	N	3	0
69	20231204	13449	13449	13449	13449	0	0	00	0.00	N	3	0
70	20231127	13449	13449	13449	13449	0	0	00	0.00	N	3	0
71	20231120	13449	13449	13449	13449	0	0	00	0.00	N	3	0
72	20231113	13449	13449	13449	13449	0	0	00	0.00	N	3	0
73	20231106	13449	13449	13449	13449	0	0	00	0.00	N	3	0
74	20231030	13449	13449	13449	13449	0	0	00	0.00	N	3	0
75	20231023	13449	13449	13449	13449	0	0	00	0.00	N	3	0
76	20231016	13449	13449	13449	13449	0	0	00	0.00	N	3	0
77	20231010	13449	13449	13449	13449	0	0	00	0.00	N	3	0
78	20231004	13449	13449	13449	13449	0	0	00	0.00	N	3	0
79	20230925	13449	13449	13449	13449	0	0	00	0.00	N	3	0
80	20230918	13449	13449	13449	13449	0	0	00	0.00	N	3	0
81	20230911	13449	13449	13449	13449	0	0	00	0.00	N	3	0
82	20230904	13449	13449	13449	13449	0	0	00	0.00	N	3	0
83	20230828	13449	13449	13449	13449	0	0	00	0.00	N	3	0
84	20230821	13449	13449	13449	13449	0	0	00	0.00	N	3	0
85	20230814	13449	13449	13449	13449	0	0	00	0.00	N	3	0
86	20230807	13449	13449	13449	13449	0	0	00	0.00	N	3	0
87	20230731	13449	13449	13449	13449	0	0	00	0.00	N	3	0
88	20230724	13449	13449	13449	13449	0	0	00	0.00	N	3	0
89	20230717	13449	13449	13449	13449	0	0	00	0.00	N	3	0
90	20230710	13449	13449	13449	13449	0	0	00	0.00	N	3	0
91	20230703	13449	13299	14499	13249	723021	10057449488	00	0.00	N	2	100
92	20230626	13349	12949	14699	12499	1378918	18977209023	00	0.00	N	2	450
93	20230619	12899	12649	15799	12349	1627828	22982806513	00	0.00	N	2	150
94	20230612	12749	13049	13749	11949	297671	3850571890	00	0.00	N	5	-300
95	20230605	13049	13149	13199	12949	94714	1234974986	00	0.00	N	5	-100
96	20230530	13149	13249	13449	13049	92686	1223584225	00	0.00	N	5	-150
97	20230522	13299	13749	14149	13199	221235	3020636593	00	0.00	N	5	-400
98	20230515	13699	13349	13949	12999	200379	2679530552	00	0.00	N	2	350
99	20230508	13349	13599	13899	13099	194093	2619992946	00	0.00	N	5	-250
100	20230502	13599	13399	13799	13249	124411	1684768589	00	0.00	N	2	50
101	20230424	13549	13849	15499	13049	792102	11204074959	00	0.00	N	5	-600
102	20230417	14149	12899	15599	12299	2644750	37783417551	00	0.00	N	2	1200
103	20230410	12949	16049	16549	12349	980489	13430950955	00	0.00	N	5	-3050
104	20230403	15999	15499	17249	15499	301536	4954754544	00	0.00	N	2	450
105	20230327	15549	15499	15799	15149	126494	1951697674	00	0.00	N	2	100
106	20230320	15449	15599	15849	15149	114361	1768309994	00	0.00	N	5	-150
107	20230313	15599	15699	15949	14999	151870	2343385449	00	0.00	N	5	-100
108	20230306	15699	16699	16699	15699	186175	3011029968	00	0.00	N	5	-1100
109	20230227	16799	16099	18999	15999	772197	13619373164	00	0.00	N	2	550
110	20230220	16249	16549	16949	16099	170379	2799113173	00	0.00	N	5	-300
111	20230213	16549	16899	16999	15999	187863	3112832795	00	0.00	N	5	-400
112	20230206	16949	18049	18199	16049	361009	6279673088	00	0.00	N	5	-1100
113	20230130	18049	18149	18299	17399	313279	5602944978	00	0.00	N	2	50
114	20230125	17999	17999	18449	17549	293916	5271122642	00	0.00	N	2	150
115	20230116	17849	20249	21549	17549	2722651	53367146958	00	0.00	N	5	-2950
116	20230109	20799	16549	22149	16449	2599725	54441690019	00	0.00	N	2	4350
117	20230102	16449	15849	16749	15149	134227	2145832729	00	0.00	N	2	600
118	20221226	15849	16799	16899	15749	120033	1963357726	00	0.00	N	5	-900
119	20221219	16749	18349	18349	16649	188916	3294391837	00	0.00	N	5	-1550
120	20221212	18299	18699	18999	18149	116830	2174597025	00	0.00	N	5	-400
121	20221205	374	386	388	363	6544794	2454590546	00	0.00	N	5	-12
122	20221128	386	388	395	378	5339193	2055356432	00	0.00	N	5	-3
123	20221121	389	392	393	380	6341861	2446969373	00	0.00	N	5	-3
124	20221114	392	392	407	390	9300395	3709280989	00	0.00	N	3	0
125	20221107	392	382	397	381	8209950	3201531128	00	0.00	N	2	10
126	20221031	382	374	391	370	9967590	3791089939	00	0.00	N	2	11
127	20221024	371	387	394	371	10158826	3874018330	00	0.00	N	5	-15
128	20221017	386	380	407	380	9101613	3606101807	00	0.00	N	5	-5
129	20221011	391	411	412	374	12557060	4883165383	00	0.00	N	5	-25
130	20221004	416	396	423	395	10960410	4489336461	00	0.00	N	2	22
131	20220926	394	435	438	389	20181916	8232967218	00	0.00	N	5	-45
132	20220919	439	471	472	435	16199762	7344758039	00	0.00	N	5	-32
133	20220913	471	477	489	469	15241831	7299724192	00	0.00	N	5	-4
134	20220905	475	503	526	474	34879227	17364634896	00	0.00	N	5	-30
135	20220829	505	495	603	486	231920595	126717566580	00	0.00	N	2	3
136	20220822	502	503	509	494	12841821	6443196646	00	0.00	N	5	-3
137	20220816	505	549	553	475	31917489	16392599813	00	0.00	N	5	-44
138	20220808	549	550	553	535	18733502	10187101705	00	0.00	N	5	-3
139	20220801	552	557	564	537	22157562	12188919511	00	0.00	N	5	-5
140	20220725	557	556	563	549	14484079	8042100164	00	0.00	N	2	1
141	20220718	556	539	568	535	25579292	14226077056	00	0.00	N	2	22
142	20220711	534	545	556	527	27992124	15187378174	00	0.00	N	5	-11
143	20220704	545	534	558	514	41265960	22222304602	00	0.00	N	2	11
144	20220627	534	618	641	531	148366811	88527609797	00	0.00	N	5	-66
145	20220620	600	750	814	535	355707820	237334131512	00	0.00	N	5	-156
146	20220613	756	816	919	720	392579200	317061084033	00	0.00	N	5	-98
147	20220607	854	663	1010	643	542513409	474019433967	00	0.00	N	2	176
148	20220530	678	656	709	644	50406030	34216900869	00	0.00	N	2	27
149	20220523	651	642	658	625	36941225	23669743048	00	0.00	N	2	11
150	20220516	640	666	679	627	63280470	41487248787	00	0.00	N	5	-26
151	20220509	666	855	921	620	351463881	280932260681	00	0.00	N	5	-195
152	20220502	861	873	969	846	184253470	167829256486	00	0.00	N	5	-25
153	20220425	886	979	1015	876	285032235	269772070126	00	0.00	N	5	-87
154	20220418	973	737	1240	709	1236898109	1254848869482	00	0.00	N	2	230
155	20220411	743	954	1045	714	503691665	430653102244	00	0.00	N	5	-167
156	20220404	910	1310	1565	860	1224522045	1426733959328	00	0.00	N	5	-100
157	20220328	1010	630	1010	626	126943207	109357599801	00	0.00	N	2	387
158	20220321	623	615	637	608	24814112	15411082338	00	0.00	N	2	8
159	20220314	615	614	617	593	17719903	10709303316	00	0.00	N	2	2
160	20220307	613	648	679	602	29834575	18625150114	00	0.00	N	5	-34
161	20220228	647	654	666	639	13905389	9045991883	00	0.00	N	5	-4
162	20220221	651	649	674	634	17975720	11728814891	00	0.00	N	2	1
163	20220214	650	655	666	631	14204072	9212058730	00	0.00	N	5	-17
164	20220207	667	680	690	662	16213447	10960958611	00	0.00	N	5	-7
165	20220203	674	647	679	647	10311887	6855182218	00	0.00	N	2	29
166	20220124	645	687	687	618	25855241	16795157891	00	0.00	N	5	-43
167	20220117	688	715	719	675	22748107	15784429574	00	0.00	N	5	-27
168	20220110	715	798	799	705	39121292	29116605546	00	0.00	N	5	-82
169	20220103	797	828	835	789	62053355	50421659793	00	0.00	N	5	-13
170	20211227	810	784	819	774	43393009	34518099831	00	0.00	N	2	31
171	20211220	779	775	844	773	88994116	71387569923	00	0.00	N	5	-8
172	20211213	787	849	863	775	83070215	67877130932	00	0.00	N	5	-67
173	20211206	854	914	918	847	159009573	139938026138	00	0.00	N	5	-88
174	20211129	942	776	1015	776	637967133	593996113379	00	0.00	N	2	138
175	20211122	804	690	835	671	268395251	209581555789	00	0.00	N	2	117
176	20211115	687	712	732	679	37508267	26481740827	00	0.00	N	5	-47
177	20211108	734	701	870	695	256898333	201679389816	00	0.00	N	5	-13
178	20211101	747	749	810	710	93091786	70402154803	00	0.00	N	2	9
179	20211025	738	686	825	681	283912327	221545412999	00	0.00	N	2	47
180	20211018	691	697	733	670	17565321	12210222661	00	0.00	N	5	-3
181	20211012	694	653	697	653	12068206	8158264631	00	0.00	N	2	41
182	20211005	653	674	675	625	11655760	7529817924	00	0.00	N	5	-19
183	20210927	672	705	708	670	12783732	8790714606	00	0.00	N	5	-29
184	20210923	701	712	720	701	5827827	4122842578	00	0.00	N	5	-18
185	20210913	719	739	758	713	14318908	10494288155	00	0.00	N	5	-25
186	20210906	744	752	753	732	10409990	7738508967	00	0.00	N	5	-4
187	20210830	748	736	764	721	17581756	13102421034	00	0.00	N	2	13
188	20210823	735	684	750	678	20312982	14681932940	00	0.00	N	2	52
189	20210817	683	739	747	680	21534820	15313318474	00	0.00	N	5	-57
190	20210809	740	796	798	711	34818546	26312534488	00	0.00	N	5	-56
191	20210802	796	814	820	792	32170802	25844347819	00	0.00	N	5	-16
192	20210726	812	813	829	800	36113018	29412678755	00	0.00	N	3	0
193	20210719	812	820	881	795	95013461	78924525880	00	0.00	N	5	-10
194	20210712	822	817	906	810	112879598	95708592441	00	0.00	N	2	5