KissMeData/217480/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	499	499	499	499	0	0	00	0.00	N	3	0
3	20250428	499	499	499	499	0	0	00	0.00	N	3	0
4	20250421	499	499	499	499	0	0	00	0.00	N	3	0
5	20250414	499	499	499	499	0	0	00	0.00	N	3	0
6	20250407	499	499	499	499	0	0	00	0.00	N	3	0
7	20250331	499	499	499	499	0	0	00	0.00	N	3	0
8	20250324	499	499	499	499	0	0	00	0.00	N	3	0
9	20250317	499	499	499	499	0	0	00	0.00	N	3	0
10	20250310	499	499	499	499	0	0	00	0.00	N	3	0
11	20250304	499	499	499	499	0	0	00	0.00	N	3	0
12	20250224	499	499	499	499	0	0	00	0.00	N	3	0
13	20250217	499	499	499	499	0	0	00	0.00	N	3	0
14	20250210	499	499	499	499	0	0	00	0.00	N	3	0
15	20250203	499	499	499	499	0	0	00	0.00	N	3	0
16	20250131	499	499	499	499	0	0	00	0.00	N	3	0
17	20250120	499	499	499	499	0	0	00	0.00	N	3	0
18	20250113	499	499	499	499	0	0	00	0.00	N	3	0
19	20250106	499	499	499	499	0	0	00	0.00	N	3	0
20	20241230	499	499	499	499	0	0	00	0.00	N	3	0
21	20241223	499	499	499	499	0	0	00	0.00	N	3	0
22	20241216	499	499	499	499	0	0	00	0.00	N	3	0
23	20241209	499	499	499	499	0	0	00	0.00	N	3	0
24	20241202	499	499	499	499	0	0	00	0.00	N	3	0
25	20241125	499	499	499	499	0	0	00	0.00	N	3	0
26	20241118	499	499	499	499	0	0	00	0.00	N	3	0
27	20241111	499	499	499	499	0	0	00	0.00	N	3	0
28	20241104	499	499	499	499	0	0	00	0.00	N	3	0
29	20241028	499	499	499	499	0	0	00	0.00	N	3	0
30	20241021	499	499	499	499	0	0	00	0.00	N	3	0
31	20241014	499	499	499	499	0	0	00	0.00	N	3	0
32	20241007	499	499	499	499	0	0	00	0.00	N	3	0
33	20240930	499	499	499	499	0	0	00	0.00	N	3	0
34	20240923	499	499	499	499	0	0	00	0.00	N	3	0
35	20240919	499	499	499	499	0	0	00	0.00	N	3	0
36	20240909	499	499	499	499	0	0	00	0.00	N	3	0
37	20240902	499	499	499	499	0	0	00	0.00	N	3	0
38	20240826	499	499	499	499	0	0	00	0.00	N	3	0
39	20240819	499	499	499	499	0	0	00	0.00	N	3	0
40	20240812	499	499	499	499	0	0	00	0.00	N	3	0
41	20240805	499	499	499	499	0	0	00	0.00	N	3	0
42	20240729	499	499	499	499	0	0	00	0.00	N	3	0
43	20240722	499	499	499	499	0	0	00	0.00	N	3	0
44	20240715	499	499	499	499	0	0	00	0.00	N	3	0
45	20240708	499	499	499	499	0	0	00	0.00	N	3	0
46	20240701	499	499	499	499	0	0	00	0.00	N	3	0
47	20240624	499	499	499	499	0	0	00	0.00	N	3	0
48	20240617	499	499	499	499	0	0	00	0.00	N	3	0
49	20240610	499	499	499	499	0	0	00	0.00	N	3	0
50	20240603	499	499	499	499	0	0	00	0.00	N	3	0
51	20240527	499	499	499	499	0	0	00	0.00	N	3	0
52	20240520	499	499	499	499	0	0	00	0.00	N	3	0
53	20240513	499	499	499	499	0	0	00	0.00	N	3	0
54	20240507	499	499	499	499	0	0	00	0.00	N	3	0
55	20240429	499	499	499	499	0	0	00	0.00	N	3	0
56	20240422	499	499	499	499	0	0	00	0.00	N	3	0
57	20240415	499	499	499	499	0	0	00	0.00	N	3	0
58	20240408	499	499	499	499	0	0	00	0.00	N	3	0
59	20240401	499	499	499	499	0	0	00	0.00	N	3	0
60	20240325	499	499	499	499	0	0	00	0.00	N	3	0
61	20240318	499	499	499	499	0	0	00	0.00	N	3	0
62	20240311	499	499	499	499	0	0	00	0.00	N	3	0
63	20240304	499	499	499	499	0	0	00	0.00	N	3	0
64	20240226	499	499	499	499	0	0	00	0.00	N	3	0
65	20240219	499	499	499	499	0	0	00	0.00	N	3	0
66	20240213	499	499	499	499	0	0	00	0.00	N	3	0
67	20240205	499	499	499	499	0	0	00	0.00	N	3	0
68	20240129	499	499	499	499	0	0	00	0.00	N	3	0
69	20240122	499	499	499	499	0	0	00	0.00	N	3	0
70	20240115	499	499	499	499	0	0	00	0.00	N	3	0
71	20240108	499	499	499	499	0	0	00	0.00	N	3	0
72	20240102	499	499	499	499	0	0	00	0.00	N	3	0
73	20231226	499	499	499	499	0	0	00	0.00	N	3	0
74	20231218	499	499	499	499	0	0	00	0.00	N	3	0
75	20231211	499	499	499	499	0	0	00	0.00	N	3	0
76	20231204	499	499	499	499	0	0	00	0.00	N	3	0
77	20231127	499	499	499	499	0	0	00	0.00	N	3	0
78	20231120	499	499	499	499	0	0	00	0.00	N	3	0
79	20231113	499	499	499	499	0	0	00	0.00	N	3	0
80	20231106	499	499	499	499	0	0	00	0.00	N	3	0
81	20231030	499	499	499	499	0	0	00	0.00	N	3	0
82	20231023	499	499	499	499	0	0	00	0.00	N	3	0
83	20231016	499	499	499	499	0	0	00	0.00	N	3	0
84	20231010	499	499	499	499	0	0	00	0.00	N	3	0
85	20231004	499	499	499	499	0	0	00	0.00	N	3	0
86	20230925	499	499	499	499	0	0	00	0.00	N	3	0
87	20230918	499	499	499	499	0	0	00	0.00	N	3	0
88	20230911	499	499	499	499	0	0	00	0.00	N	3	0
89	20230904	499	499	499	499	0	0	00	0.00	N	3	0
90	20230828	499	499	499	499	0	0	00	0.00	N	3	0
91	20230821	499	499	499	499	0	0	00	0.00	N	3	0
92	20230814	499	499	499	499	0	0	00	0.00	N	3	0
93	20230807	499	499	499	499	0	0	00	0.00	N	3	0
94	20230731	499	499	499	499	0	0	00	0.00	N	3	0
95	20230724	499	499	499	499	0	0	00	0.00	N	3	0
96	20230717	499	499	499	499	0	0	00	0.00	N	3	0
97	20230710	499	499	499	499	0	0	00	0.00	N	3	0
98	20230703	499	499	499	499	0	0	00	0.00	N	3	0
99	20230626	499	499	499	499	0	0	00	0.00	N	3	0
100	20230619	499	499	499	499	0	0	00	0.00	N	3	0
101	20230612	499	499	499	499	0	0	00	0.00	N	3	0
102	20230605	499	499	499	499	0	0	00	0.00	N	3	0
103	20230530	499	499	499	499	0	0	00	0.00	N	3	0
104	20230522	499	499	499	499	0	0	00	0.00	N	3	0
105	20230515	499	499	499	499	0	0	00	0.00	N	3	0
106	20230508	499	499	499	499	0	0	00	0.00	N	3	0
107	20230502	499	499	499	499	0	0	00	0.00	N	3	0
108	20230424	499	499	499	499	0	0	00	0.00	N	3	0
109	20230417	499	499	499	499	0	0	00	0.00	N	3	0
110	20230410	499	499	499	499	0	0	00	0.00	N	3	0
111	20230403	499	499	499	499	0	0	00	0.00	N	3	0
112	20230327	499	499	499	499	0	0	00	0.00	N	3	0
113	20230320	499	620	649	493	7073714	3982119697	00	0.00	N	5	-117
114	20230313	616	757	793	546	25522781	16774173367	00	0.00	N	5	-178
115	20230306	794	1634	1638	772	62138092	58208116886	00	0.00	N	5	-854
116	20230227	1648	2001	2004	1638	2587790	4550767275	00	0.00	N	5	-353
117	20230220	2001	2259	2266	1987	1147760	2396105797	00	0.00	N	5	-258
118	20230213	2259	2344	2344	2031	1167034	2526091526	00	0.00	N	5	-85
119	20230206	2344	2289	2673	2213	3230629	7937290353	00	0.00	N	2	43
120	20230130	2301	2545	2590	2280	1900886	4576222833	00	0.00	N	5	-244
121	20230125	2545	2216	2616	2213	3704139	9171872647	00	0.00	N	2	294
122	20230116	2251	1787	2337	1780	5857198	12501489730	00	0.00	N	2	471
123	20230109	1780	1715	2066	1701	7156118	13552205025	00	0.00	N	2	122
124	20230102	1658	1830	2030	1651	1731263	3107982905	00	0.00	N	5	-157
125	20221226	1815	2137	2151	1722	3167434	6087662610	00	0.00	N	5	-322
126	20221219	2137	2301	2387	2130	1057952	2375775960	00	0.00	N	5	-215
127	20221212	2352	2330	2637	2301	2019825	5008010610	00	0.00	N	2	22
128	20221205	2330	2545	2616	2216	2048921	4978023285	00	0.00	N	5	-236
129	20221128	2566	2316	2587	2301	2160257	5341731565	00	0.00	N	2	250
130	20221121	2316	2337	2452	2216	1721474	4056448290	00	0.00	N	5	-21
131	20221114	2337	2266	2487	2123	4538592	10609975275	00	0.00	N	2	78
132	20221107	2259	2373	2509	2244	2756315	6519954355	00	0.00	N	5	-135
133	20221031	2394	5147	5147	2316	18602634	53900175230	00	0.00	N	5	-2738
134	20221024	5132	5533	5540	4589	1663572	8692407050	00	0.00	N	5	-387
135	20221017	5519	5132	5554	4732	2237806	11630781125	00	0.00	N	2	487
136	20221011	5032	4653	5261	4503	2394634	11771901865	00	0.00	N	2	328
137	20221004	4704	4217	4718	4003	2048019	9114229400	00	0.00	N	2	494
138	20220926	4210	3360	4267	3181	1916366	7404696655	00	0.00	N	2	729
139	20220919	3481	3960	4003	3331	348785	1264963040	00	0.00	N	5	-479
140	20220913	3960	4139	4146	3853	434484	1712496445	00	0.00	N	5	-136
141	20220905	4096	3560	4196	3560	1106275	4367908630	00	0.00	N	2	479
142	20220829	3617	3418	4074	3244	1447331	5367999770	00	0.00	N	2	163
143	20220822	3454	3364	3616	3316	418437	1456127610	00	0.00	N	2	18
144	20220816	3436	3412	3502	3334	220583	753217815	00	0.00	N	5	-24
145	20220808	3460	3640	3957	3334	1227989	4520813175	00	0.00	N	5	-210
146	20220801	3670	3412	3939	3322	3357017	12044642890	00	0.00	N	2	276
147	20220725	3394	2554	3502	2416	7012079	22183562440	00	0.00	N	2	876
148	20220718	2518	2458	2578	2398	382570	965565570	00	0.00	N	2	60
149	20220711	2458	2362	2482	2308	339631	823102995	00	0.00	N	2	108
150	20220704	2350	2062	2356	1954	228087	495594875	00	0.00	N	2	300
151	20220627	2050	2146	2314	2014	239106	523788810	00	0.00	N	5	-42
152	20220620	2092	2296	2350	1966	306828	655085865	00	0.00	N	5	-198
153	20220613	2290	2470	2626	2272	705044	1719660960	00	0.00	N	5	-210
154	20220607	2500	2446	2518	2392	298669	731896470	00	0.00	N	2	48
155	20220530	2452	2392	2476	2392	212308	519958155	00	0.00	N	2	36
156	20220523	2416	2440	2458	2368	419828	1008548780	00	0.00	N	5	-12
157	20220516	2428	3478	3478	2344	4337089	11161046745	00	0.00	N	5	-1248
158	20220509	3676	3837	3897	3538	141959	517280755	00	0.00	N	5	-83
159	20220502	3759	3861	4023	3700	181602	705525620	00	0.00	N	5	-114
160	20220425	3873	3706	4137	3544	350339	1339003480	00	0.00	N	2	108
161	20220418	3765	3676	3993	3658	333386	1277538545	00	0.00	N	2	113
162	20220411	3652	3568	3694	3358	117900	423826545	00	0.00	N	2	90
163	20220404	3562	3676	3777	3538	156296	571188975	00	0.00	N	5	-60
164	20220328	3622	3490	3831	3454	179958	648829330	00	0.00	N	2	120
165	20220321	3502	3676	3706	3478	140579	502837560	00	0.00	N	5	-168
166	20220314	3670	3801	3825	3586	110799	406173790	00	0.00	N	5	-131
167	20220307	3801	3945	3945	3670	80937	304095125	00	0.00	N	5	-96
168	20220228	3897	3706	3945	3616	144830	550924440	00	0.00	N	2	185
169	20220221	3712	3795	3837	3538	156730	578467295	00	0.00	N	5	-83
170	20220214	2654	2390	2705	2331	515809	1310813900	00	0.00	N	2	193
171	20220207	2461	2554	2621	2399	459205	1142474575	00	0.00	N	5	-93
172	20220203	2554	2432	2575	2348	156924	390828935	00	0.00	N	2	168
173	20220124	2386	2524	2596	2139	524448	1235619100	00	0.00	N	5	-214
174	20220117	2600	2684	2738	2428	544320	1387719390	00	0.00	N	5	-84
175	20220110	2684	2969	2982	2663	1260276	3488686690	00	0.00	N	5	-268
176	20220103	2952	2742	3401	2600	8332451	25683656265	00	0.00	N	2	272
177	20211227	2680	2671	2709	2583	170754	450954290	00	0.00	N	5	-16
178	20211220	2696	2617	2696	2436	352109	912014860	00	0.00	N	2	92
179	20211213	2604	2726	2810	2558	566127	1527956700	00	0.00	N	5	-126
180	20211206	2730	2554	2881	2503	746730	2060805030	00	0.00	N	2	176
181	20211129	2554	2575	2608	2294	748743	1849934980	00	0.00	N	5	-67
182	20211122	2621	2780	2826	2600	1150480	3137827250	00	0.00	N	5	-159
183	20211115	2780	3497	3502	2768	4514031	14256399525	00	0.00	N	5	-692
184	20211108	3472	2608	4097	2357	21687265	76490480065	00	0.00	N	2	864
185	20211101	2608	2793	2931	2579	334823	915933015	00	0.00	N	5	-185
186	20211025	2793	2877	2952	2772	241462	690499650	00	0.00	N	5	-84
187	20211018	2877	2914	2973	2831	263468	758653395	00	0.00	N	5	-37
188	20211012	2914	2931	3074	2814	416981	1226950440	00	0.00	N	5	-17
189	20211005	2931	2948	2986	2751	376561	1080019210	00	0.00	N	5	-55
190	20210927	2986	3359	3372	2986	502613	1592049350	00	0.00	N	5	-377
191	20210923	3363	3439	3443	3355	142621	482572725	00	0.00	N	5	-80
192	20210913	3443	3648	3648	3363	262055	902070815	00	0.00	N	5	-71
193	20210906	3514	3657	3678	3472	256633	921143875	00	0.00	N	5	-105
194	20210830	3619	3552	3665	3548	215949	775996805	00	0.00	N	2	54
195	20210823	3565	3355	3611	3355	381482	1333183905	00	0.00	N	2	185
196	20210817	3380	3908	3955	3363	672493	2465198495	00	0.00	N	5	-549
197	20210809	3929	4047	4055	3808	442250	1740734210	00	0.00	N	5	-109
198	20210802	4038	3984	4055	3900	381183	1517768025	00	0.00	N	2	54
199	20210726	3984	4164	4294	3946	1157864	4817077865	00	0.00	N	5	-168
200	20210719	4152	4118	4219	4017	1257877	5185592720	00	0.00	N	5	-29
201	20210712	4181	3892	4722	3841	14695863	64775529290	00	0.00	N	2	344