KissMeData/066410/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	1153	1153	1153	1153	0	0	00	0.00	N	3	0
3	20250414	1153	1153	1153	1153	0	0	00	0.00	N	3	0
4	20250407	1153	1153	1153	1153	0	0	00	0.00	N	3	0
5	20250331	1153	1153	1153	1153	0	0	00	0.00	N	3	0
6	20250324	1153	1153	1153	1153	0	0	00	0.00	N	3	0
7	20250317	1153	1153	1153	1153	0	0	00	0.00	N	3	0
8	20250310	1153	1153	1153	1153	0	0	00	0.00	N	3	0
9	20250304	1153	1153	1153	1153	0	0	00	0.00	N	3	0
10	20250224	1153	1153	1153	1153	0	0	00	0.00	N	3	0
11	20250217	1153	1153	1153	1153	0	0	00	0.00	N	3	0
12	20250210	1153	1153	1153	1153	0	0	00	0.00	N	3	0
13	20250203	1153	1153	1153	1153	0	0	00	0.00	N	3	0
14	20250131	1153	1153	1153	1153	0	0	00	0.00	N	3	0
15	20250120	1153	1153	1153	1153	0	0	00	0.00	N	3	0
16	20250113	1153	1153	1153	1153	0	0	00	0.00	N	3	0
17	20250106	1153	1153	1153	1153	0	0	00	0.00	N	3	0
18	20241230	1153	1153	1153	1153	0	0	00	0.00	N	3	0
19	20241223	1153	1153	1153	1153	0	0	00	0.00	N	3	0
20	20241216	1153	1153	1153	1153	0	0	00	0.00	N	3	0
21	20241209	1153	1153	1153	1153	0	0	00	0.00	N	3	0
22	20241202	1153	1153	1153	1153	0	0	00	0.00	N	3	0
23	20241125	1153	1153	1153	1153	0	0	00	0.00	N	3	0
24	20241118	1153	1153	1153	1153	0	0	00	0.00	N	3	0
25	20241111	1153	1153	1153	1153	0	0	00	0.00	N	3	0
26	20241104	1153	1153	1153	1153	0	0	00	0.00	N	3	0
27	20241028	1153	1153	1153	1153	0	0	00	0.00	N	3	0
28	20241021	1153	1153	1153	1153	0	0	00	0.00	N	3	0
29	20241014	1153	1153	1153	1153	0	0	00	0.00	N	3	0
30	20241007	1153	1153	1153	1153	0	0	00	0.00	N	3	0
31	20240930	1153	1153	1153	1153	0	0	00	0.00	N	3	0
32	20240923	1153	1153	1153	1153	0	0	00	0.00	N	3	0
33	20240919	1153	1153	1153	1153	0	0	00	0.00	N	3	0
34	20240909	1153	1153	1153	1153	0	0	00	0.00	N	3	0
35	20240902	1153	1153	1153	1153	0	0	00	0.00	N	3	0
36	20240826	1153	1153	1153	1153	0	0	00	0.00	N	3	0
37	20240819	1153	1153	1153	1153	0	0	00	0.00	N	3	0
38	20240812	1153	1153	1153	1153	0	0	00	0.00	N	3	0
39	20240805	1153	1153	1153	1153	0	0	00	0.00	N	3	0
40	20240729	1153	1153	1153	1153	0	0	00	0.00	N	3	0
41	20240722	1153	1153	1153	1153	0	0	00	0.00	N	3	0
42	20240715	1153	1153	1153	1153	0	0	00	0.00	N	3	0
43	20240708	1153	1153	1153	1153	0	0	00	0.00	N	3	0
44	20240701	1153	1153	1153	1153	0	0	00	0.00	N	3	0
45	20240624	1153	1153	1153	1153	0	0	00	0.00	N	3	0
46	20240617	1153	1153	1153	1153	0	0	00	0.00	N	3	0
47	20240610	1153	1153	1153	1153	0	0	00	0.00	N	3	0
48	20240603	1153	1153	1153	1153	0	0	00	0.00	N	3	0
49	20240527	1153	1153	1153	1153	0	0	00	0.00	N	3	0
50	20240520	1153	1153	1153	1153	0	0	00	0.00	N	3	0
51	20240513	1153	1153	1153	1153	0	0	00	0.00	N	3	0
52	20240507	1153	1153	1153	1153	0	0	00	0.00	N	3	0
53	20240429	1153	1153	1153	1153	0	0	00	0.00	N	3	0
54	20240422	1153	1153	1153	1153	0	0	00	0.00	N	3	0
55	20240415	1153	1153	1153	1153	0	0	00	0.00	N	3	0
56	20240408	1153	1153	1153	1153	0	0	00	0.00	N	3	0
57	20240401	1153	1153	1153	1153	0	0	00	0.00	N	3	0
58	20240325	1153	1153	1153	1153	0	0	00	0.00	N	3	0
59	20240318	1153	1153	1153	1153	0	0	00	0.00	N	3	0
60	20240311	1153	1153	1153	1153	0	0	00	0.00	N	3	0
61	20240304	1153	1153	1153	1153	0	0	00	0.00	N	3	0
62	20240226	1153	1153	1153	1153	0	0	00	0.00	N	3	0
63	20240219	1153	1153	1153	1153	0	0	00	0.00	N	3	0
64	20240213	1153	1153	1153	1153	0	0	00	0.00	N	3	0
65	20240205	1153	1153	1153	1153	0	0	00	0.00	N	3	0
66	20240129	1153	1153	1153	1153	0	0	00	0.00	N	3	0
67	20240122	1153	1153	1153	1153	0	0	00	0.00	N	3	0
68	20240115	1153	1153	1153	1153	0	0	00	0.00	N	3	0
69	20240108	1153	1153	1153	1153	0	0	00	0.00	N	3	0
70	20240102	1153	1153	1153	1153	0	0	00	0.00	N	3	0
71	20231226	1153	1153	1153	1153	0	0	00	0.00	N	3	0
72	20231218	1153	1153	1153	1153	0	0	00	0.00	N	3	0
73	20231211	1153	1153	1153	1153	0	0	00	0.00	N	3	0
74	20231204	1153	1153	1153	1153	0	0	00	0.00	N	3	0
75	20231127	1153	1153	1153	1153	0	0	00	0.00	N	3	0
76	20231120	1153	1153	1153	1153	0	0	00	0.00	N	3	0
77	20231113	1153	1153	1153	1153	0	0	00	0.00	N	3	0
78	20231106	1153	1153	1153	1153	0	0	00	0.00	N	3	0
79	20231030	1153	1153	1153	1153	0	0	00	0.00	N	3	0
80	20231023	1153	1153	1153	1153	0	0	00	0.00	N	3	0
81	20231016	1153	1153	1153	1153	0	0	00	0.00	N	3	0
82	20231010	1153	1153	1153	1153	0	0	00	0.00	N	3	0
83	20231004	1153	1153	1153	1153	0	0	00	0.00	N	3	0
84	20230925	1153	1153	1153	1153	0	0	00	0.00	N	3	0
85	20230918	1153	1153	1153	1153	0	0	00	0.00	N	3	0
86	20230911	1153	1153	1153	1153	0	0	00	0.00	N	3	0
87	20230904	1153	1153	1153	1153	0	0	00	0.00	N	3	0
88	20230828	1153	1153	1153	1153	0	0	00	0.00	N	3	0
89	20230821	1153	1153	1153	1153	0	0	00	0.00	N	3	0
90	20230814	1153	1153	1153	1153	0	0	00	0.00	N	3	0
91	20230807	1153	1153	1153	1153	0	0	00	0.00	N	3	0
92	20230731	1153	1153	1153	1153	0	0	00	0.00	N	3	0
93	20230724	1153	1153	1153	1153	0	0	00	0.00	N	3	0
94	20230717	1153	1153	1153	1153	0	0	00	0.00	N	3	0
95	20230710	1153	1153	1153	1153	0	0	00	0.00	N	3	0
96	20230703	1153	1153	1153	1153	0	0	00	0.00	N	3	0
97	20230626	1153	1153	1153	1153	0	0	00	0.00	N	3	0
98	20230619	1153	1153	1153	1153	0	0	00	0.00	N	3	0
99	20230612	1153	1153	1153	1153	0	0	00	0.00	N	3	0
100	20230605	1153	1153	1153	1153	0	0	00	0.00	N	3	0
101	20230530	1153	1153	1153	1153	0	0	00	0.00	N	3	0
102	20230522	1153	1153	1153	1153	0	0	00	0.00	N	3	0
103	20230515	1153	1153	1153	1153	0	0	00	0.00	N	3	0
104	20230508	1153	1153	1153	1153	0	0	00	0.00	N	3	0
105	20230502	1153	1153	1153	1153	0	0	00	0.00	N	3	0
106	20230424	1153	1153	1153	1153	0	0	00	0.00	N	3	0
107	20230417	1153	1153	1153	1153	0	0	00	0.00	N	3	0
108	20230410	1153	1153	1153	1153	0	0	00	0.00	N	3	0
109	20230403	1153	1153	1153	1153	0	0	00	0.00	N	3	0
110	20230327	1153	1153	1153	1153	0	0	00	0.00	N	3	0
111	20230320	1153	1153	1153	1153	0	0	00	0.00	N	3	0
112	20230313	1153	1153	1153	1153	0	0	00	0.00	N	3	0
113	20230306	1153	1153	1153	1153	0	0	00	0.00	N	3	0
114	20230227	1153	1191	1233	1130	4012975	4724750585	00	0.00	N	5	-35
115	20230220	1188	1297	1321	1179	5269104	6551006125	00	0.00	N	5	-109
116	20230213	1297	1278	1397	1265	9070498	12043737696	00	0.00	N	2	5
117	20230206	1292	1406	1411	1288	6993201	9496351978	00	0.00	N	5	-110
118	20230130	1402	1501	1508	1350	10434553	14817661898	00	0.00	N	5	-99
119	20230125	1501	1552	1554	1471	7353243	11074294676	00	0.00	N	5	-34
120	20230116	1535	1635	1740	1475	23797314	38455664995	00	0.00	N	5	-80
121	20230109	1615	1690	1720	1570	15285843	25119724360	00	0.00	N	5	-50
122	20230102	1665	1620	1760	1485	30352353	50347701435	00	0.00	N	2	45
123	20221226	1620	1700	1785	1540	28056116	47339980710	00	0.00	N	5	-70
124	20221219	1690	1505	1910	1500	103383041	179517725770	00	0.00	N	2	175
125	20221212	1515	1380	1840	1375	114282429	191928568515	00	0.00	N	2	135
126	20221205	1380	1350	1460	1285	14037178	19362829990	00	0.00	N	2	30
127	20221128	1350	1360	1465	1255	14132545	19272601870	00	0.00	N	5	-25
128	20221121	1375	1365	1530	1350	36059502	52188999255	00	0.00	N	2	25
129	20221114	1350	1290	1395	1225	20674681	27434452880	00	0.00	N	3	0
130	20221107	1350	1130	1470	1115	48341505	64388458045	00	0.00	N	2	215
131	20221031	1135	1120	1190	1050	9288428	10326306525	00	0.00	N	2	5
132	20221024	1130	1270	1325	1110	18984134	23045059150	00	0.00	N	5	-90
133	20221017	1220	1090	1395	1075	26175346	33694941640	00	0.00	N	2	90
134	20221011	1130	1380	1450	1030	42472729	49322024635	00	0.00	N	5	-485
135	20221004	1615	1725	1765	1605	7523717	12453393015	00	0.00	N	5	-65
136	20220926	1680	1820	1890	1580	11070673	19379655665	00	0.00	N	5	-220
137	20220919	1900	2125	2175	1895	11163190	22620643835	00	0.00	N	5	-245
138	20220913	2145	2780	2840	2135	47490192	124012626400	00	0.00	N	5	-390
139	20220905	2535	2530	2710	2495	17074319	44779481150	00	0.00	N	2	45
140	20220829	2490	2455	2695	2450	13779839	35406389675	00	0.00	N	5	-95
141	20220822	2585	2575	2705	2415	23230785	59717256705	00	0.00	N	5	-30
142	20220816	2615	3010	3065	2605	30018936	84954428880	00	0.00	N	5	-390
143	20220808	3005	2900	3635	2805	246070940	806517440245	00	0.00	N	2	200
144	20220801	2805	2645	2920	2580	40981013	113006326440	00	0.00	N	2	180
145	20220725	2625	2670	2860	2435	90321410	240491423930	00	0.00	N	2	135
146	20220718	2490	2225	2715	2125	118914992	299690999805	00	0.00	N	2	290
147	20220711	2200	2000	2555	1855	135948348	317229379105	00	0.00	N	2	195
148	20220704	2005	1670	2115	1660	51937619	99768949130	00	0.00	N	2	340
149	20220627	1665	1715	1850	1645	22231699	39327162390	00	0.00	N	5	-30
150	20220620	1695	2880	2925	1640	52808979	112384952210	00	0.00	N	5	-1345
151	20220613	3040	2890	3645	2805	155161866	511201096350	00	0.00	N	2	385
152	20220607	2655	2810	2850	2635	3711397	10107988640	00	0.00	N	5	-210
153	20220530	2865	3010	3100	2855	7365907	21934365715	00	0.00	N	5	-90
154	20220523	2955	2790	3365	2760	55243830	173471097390	00	0.00	N	2	165
155	20220516	2790	2715	2850	2620	4520236	12428619425	00	0.00	N	2	90
156	20220509	2700	2920	2925	2610	4304377	11818375175	00	0.00	N	5	-250
157	20220502	2950	2970	3205	2930	3218820	9838647150	00	0.00	N	5	-95
158	20220425	3045	3100	3175	2910	7115096	21622358655	00	0.00	N	5	-120
159	20220418	3165	3515	3550	3125	10350719	34650882060	00	0.00	N	5	-335
160	20220411	3500	3795	3880	3450	13533552	48960964600	00	0.00	N	5	-325
161	20220404	3825	4190	4355	3770	13680412	55621359130	00	0.00	N	5	-430
162	20220328	4255	4605	5390	4205	116805627	572576260910	00	0.00	N	5	-265
163	20220321	4520	4305	4855	4205	116742920	532466042275	00	0.00	N	2	220
164	20220314	4300	3685	4600	3410	72319025	309543821915	00	0.00	N	2	585
165	20220307	3715	3560	3730	3475	3802849	13684531215	00	0.00	N	2	90
166	20220228	3625	3540	3780	3530	5550137	20230703925	00	0.00	N	2	100
167	20220221	3525	3580	3740	3380	5226879	18635209600	00	0.00	N	5	-125
168	20220214	3650	3600	3830	3425	9151136	33310773830	00	0.00	N	5	-70
169	20220207	3720	4000	4480	3700	28238076	118506628130	00	0.00	N	5	-185
170	20220203	3905	4170	4190	3750	5085904	20225035995	00	0.00	N	5	-5
171	20220124	3910	4240	4240	3455	12037092	46243362265	00	0.00	N	5	-415
172	20220117	4325	4340	4500	4065	12808461	54887940220	00	0.00	N	5	-10
173	20220110	4335	5210	5510	4310	18725699	91709053660	00	0.00	N	5	-835
174	20220103	5170	5550	5590	4920	18385594	97783607810	00	0.00	N	5	-380
175	20211227	5550	5810	5930	5030	48948463	268424156040	00	0.00	N	5	-640
176	20211220	6190	6320	6880	5660	38575096	243046656320	00	0.00	N	5	-470
177	20211213	6660	6990	8060	6650	83457411	607840683980	00	0.00	N	5	-300
178	20211206	6960	6090	7100	5990	50981401	338478038140	00	0.00	N	2	730
179	20211129	6230	6270	6740	5570	28492654	176491077550	00	0.00	N	5	-370
180	20211122	6600	7350	7460	5890	74874931	509317256500	00	0.00	N	5	-720
181	20211115	7320	6890	8420	6740	97325405	723693590750	00	0.00	N	2	330
182	20211108	6990	5320	7890	5140	154409839	1025795432290	00	0.00	N	2	1730
183	20211101	5260	5830	6580	5170	71407801	424135241320	00	0.00	N	5	-640
184	20211025	5900	4010	6300	3810	166539889	914918532620	00	0.00	N	2	1930
185	20211018	3970	4695	4925	3925	30338659	135660011065	00	0.00	N	5	-830
186	20211012	4800	4380	5060	4250	43486114	204238375095	00	0.00	N	2	380
187	20211005	4420	4910	4990	3790	62098257	272114285725	00	0.00	N	5	-235
188	20210927	4655	5330	5730	4210	142331614	695559165320	00	0.00	N	5	-10
189	20210923	4665	2950	4665	2935	109245564	450761876155	00	0.00	N	2	1900
190	20210913	2765	2600	3120	2395	74075841	208978907400	00	0.00	N	2	215
191	20210906	2550	2195	2610	2175	10338987	24977996195	00	0.00	N	2	355
192	20210830	2195	2160	2220	2085	1615293	3454953615	00	0.00	N	2	35
193	20210823	2160	2040	2265	2000	1904473	4106804055	00	0.00	N	2	95
194	20210817	2065	2305	2375	2010	3404823	7425061560	00	0.00	N	5	-275
195	20210809	2340	2630	2680	2275	12796024	32073544430	00	0.00	N	5	-305
196	20210802	2645	2360	2870	2260	26839692	71438505655	00	0.00	N	2	270
197	20210726	2375	2875	2995	2365	20235622	55148354780	00	0.00	N	5	-510
198	20210719	2885	2325	3115	2260	60268790	167668366790	00	0.00	N	2	585
199	20210712	2300	2290	2620	2235	11985701	28959621120	00	0.00	N	2	25