KissMeData/010600/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	545	545	545	545	0	0	00	0.00	N	3	0
3	20250507	545	545	545	545	0	0	00	0.00	N	3	0
4	20250428	545	545	545	545	0	0	00	0.00	N	3	0
5	20250421	545	545	545	545	0	0	00	0.00	N	3	0
6	20250414	545	545	545	545	0	0	00	0.00	N	3	0
7	20250407	545	545	545	545	0	0	00	0.00	N	3	0
8	20250331	545	545	545	545	0	0	00	0.00	N	3	0
9	20250324	545	545	545	545	0	0	00	0.00	N	3	0
10	20250317	545	545	545	545	0	0	00	0.00	N	3	0
11	20250310	545	545	545	545	0	0	00	0.00	N	3	0
12	20250304	545	545	545	545	0	0	00	0.00	N	3	0
13	20250224	545	545	545	545	0	0	00	0.00	N	3	0
14	20250217	545	545	545	545	0	0	00	0.00	N	3	0
15	20250210	545	545	545	545	0	0	00	0.00	N	3	0
16	20250203	545	545	545	545	0	0	00	0.00	N	3	0
17	20250131	545	545	545	545	0	0	00	0.00	N	3	0
18	20250120	545	545	545	545	0	0	00	0.00	N	3	0
19	20250113	545	545	545	545	0	0	00	0.00	N	3	0
20	20250106	545	545	545	545	0	0	00	0.00	N	3	0
21	20241230	545	545	545	545	0	0	00	0.00	N	3	0
22	20241223	545	545	545	545	0	0	00	0.00	N	3	0
23	20241216	545	545	545	545	0	0	00	0.00	N	3	0
24	20241209	545	545	545	545	0	0	00	0.00	N	3	0
25	20241202	545	545	545	545	0	0	00	0.00	N	3	0
26	20241125	545	545	545	545	0	0	00	0.00	N	3	0
27	20241118	545	545	545	545	0	0	00	0.00	N	3	0
28	20241111	545	545	545	545	0	0	00	0.00	N	3	0
29	20241104	545	545	545	545	0	0	00	0.00	N	3	0
30	20241028	545	545	545	545	0	0	00	0.00	N	3	0
31	20241021	545	545	545	545	0	0	00	0.00	N	3	0
32	20241014	545	545	545	545	0	0	00	0.00	N	3	0
33	20241007	545	545	545	545	0	0	00	0.00	N	3	0
34	20240930	545	545	545	545	0	0	00	0.00	N	3	0
35	20240923	545	545	545	545	0	0	00	0.00	N	3	0
36	20240919	545	545	545	545	0	0	00	0.00	N	3	0
37	20240909	545	545	545	545	0	0	00	0.00	N	3	0
38	20240902	545	545	545	545	0	0	00	0.00	N	3	0
39	20240826	545	545	545	545	0	0	00	0.00	N	3	0
40	20240819	545	545	545	545	0	0	00	0.00	N	3	0
41	20240812	545	545	545	545	0	0	00	0.00	N	3	0
42	20240805	545	545	545	545	0	0	00	0.00	N	3	0
43	20240729	545	545	545	545	0	0	00	0.00	N	3	0
44	20240722	545	545	545	545	0	0	00	0.00	N	3	0
45	20240715	545	545	545	545	0	0	00	0.00	N	3	0
46	20240708	545	545	545	545	0	0	00	0.00	N	3	0
47	20240701	545	545	545	545	0	0	00	0.00	N	3	0
48	20240624	545	545	545	545	0	0	00	0.00	N	3	0
49	20240617	545	545	545	545	0	0	00	0.00	N	3	0
50	20240610	545	545	545	545	0	0	00	0.00	N	3	0
51	20240603	545	545	545	545	0	0	00	0.00	N	3	0
52	20240527	545	545	545	545	0	0	00	0.00	N	3	0
53	20240520	545	545	545	545	0	0	00	0.00	N	3	0
54	20240513	545	545	545	545	0	0	00	0.00	N	3	0
55	20240507	545	545	545	545	0	0	00	0.00	N	3	0
56	20240429	545	545	545	545	0	0	00	0.00	N	3	0
57	20240422	545	545	545	545	0	0	00	0.00	N	3	0
58	20240415	545	545	545	545	0	0	00	0.00	N	3	0
59	20240408	545	545	545	545	0	0	00	0.00	N	3	0
60	20240401	545	640	850	534	98791165	69907201723	00	0.00	N	2	19
61	20240325	526	655	698	519	35322642	21224878567	00	0.00	N	5	-175
62	20240318	701	957	957	687	22067236	17274237566	00	0.00	N	5	-263
63	20240311	964	901	1024	880	11386152	10907781542	00	0.00	N	2	60
64	20240304	904	937	1070	874	10174687	9535750760	00	0.00	N	5	-33
65	20240226	937	950	1044	930	6788761	6701394558	00	0.00	N	5	-13
66	20240219	950	1013	1053	941	6283088	6209298322	00	0.00	N	5	-79
67	20240213	1029	907	1125	902	19645882	20590639931	00	0.00	N	2	122
68	20240205	907	945	950	889	3576900	3288784878	00	0.00	N	5	-36
69	20240129	943	985	1012	939	5030350	4884661102	00	0.00	N	5	-49
70	20240122	992	1016	1043	973	6181048	6197086362	00	0.00	N	5	-25
71	20240115	1017	1099	1111	1012	5788116	6113606373	00	0.00	N	5	-94
72	20240108	1111	1170	1183	1110	6421000	7349928778	00	0.00	N	5	-59
73	20240102	1170	1203	1237	1159	5098649	6077731967	00	0.00	N	5	-35
74	20231226	1205	1280	1282	1195	4007646	4881874652	00	0.00	N	5	-75
75	20231218	1280	1404	1445	1227	12142575	16270423496	00	0.00	N	5	-114
76	20231211	1394	1229	1570	1140	37361229	52435648092	00	0.00	N	2	116
77	20231204	1278	1352	1364	1249	6693036	8662898807	00	0.00	N	5	-77
78	20231127	1355	1450	1454	1351	7217380	10046701163	00	0.00	N	5	-90
79	20231120	1445	1422	1512	1401	8872688	12954744699	00	0.00	N	2	15
80	20231113	1430	1485	1557	1372	12363663	17997451143	00	0.00	N	5	-27
81	20231106	1457	1600	1937	1451	29868269	51539640365	00	0.00	N	5	-112
82	20231030	1569	1553	1672	1440	12389345	19335579414	00	0.00	N	2	14
83	20231023	1555	1833	1888	1521	18421489	31374269346	00	0.00	N	5	-309
84	20231016	1864	2185	2680	1849	48943166	110424420922	00	0.00	N	5	-366
85	20231010	2230	2280	2390	2060	19926693	43972094255	00	0.00	N	5	-80
86	20231004	2310	2380	2460	2235	7955386	18445562330	00	0.00	N	5	-70
87	20230925	2380	2420	2485	2280	7208968	17050038495	00	0.00	N	5	-65
88	20230918	2445	2845	2905	2420	23465995	62021451920	00	0.00	N	5	-380
89	20230911	2825	2950	3070	2725	17968467	51537778390	00	0.00	N	5	-155
90	20230904	2980	3685	3690	2850	33217456	107569634190	00	0.00	N	5	-590
91	20230828	3570	3100	3750	3045	75869267	260458536025	00	0.00	N	2	470
92	20230821	3100	2850	3350	2780	39273768	118018267080	00	0.00	N	2	185
93	20230814	2915	3455	3515	2780	36812981	114347719245	00	0.00	N	5	-680
94	20230807	3595	3840	4150	3260	84507452	310816218340	00	0.00	N	5	-145
95	20230731	3740	4575	4950	2925	146674800	529248698655	00	0.00	N	5	-1000
96	20230724	4740	3525	5200	3400	123839401	532025475880	00	0.00	N	2	1215
97	20230717	3525	3805	4060	3170	111556780	412184298040	00	0.00	N	2	165
98	20230710	3360	2105	4110	2005	217635300	682256578460	00	0.00	N	2	1285
99	20230703	2075	1900	2160	1840	6929809	13936245640	00	0.00	N	2	178
100	20230626	1897	1927	1980	1771	6633734	12484734133	00	0.00	N	5	-30
101	20230619	1927	2050	2365	1762	25053029	53400062507	00	0.00	N	5	-123
102	20230612	2050	1970	2220	1921	18719710	39047002684	00	0.00	N	2	85
103	20230605	1965	1904	2035	1830	8959848	17375641180	00	0.00	N	2	63
104	20230530	1902	2000	2030	1828	11489600	21980674226	00	0.00	N	5	-173
105	20230522	2075	1693	2415	1693	156679172	335830309753	00	0.00	N	2	390
106	20230515	1685	1720	1777	1445	8080237	12889486883	00	0.00	N	5	-35
107	20230508	1720	1400	1840	1310	20181816	33902490881	00	0.00	N	2	314
108	20230502	1406	1390	1508	1370	1192207	1720053765	00	0.00	N	2	23
109	20230424	1383	1550	1565	1320	2891741	4128832452	00	0.00	N	5	-142
110	20230417	1525	1580	1643	1462	4250875	6704622816	00	0.00	N	5	-38
111	20230410	1563	1500	1599	1216	9686141	13839949604	00	0.00	N	2	40
112	20230403	1523	1316	1586	1301	4702300	6949341583	00	0.00	N	2	207
113	20230327	1316	1233	1390	1184	3112843	4054489818	00	0.00	N	2	83
114	20230320	1233	1278	1307	1213	1914069	2404800378	00	0.00	N	5	-26
115	20230313	1259	1112	1274	1085	2613370	3129495554	00	0.00	N	2	131
116	20230306	1128	1052	1324	1046	8264148	10089885344	00	0.00	N	2	79
117	20230227	1049	1070	1089	1023	729025	768596026	00	0.00	N	5	-21
118	20230220	1070	1160	1160	1066	1262342	1396421116	00	0.00	N	5	-70
119	20230213	1140	1156	1210	1113	1223829	1392551849	00	0.00	N	5	-27
120	20230206	1167	1145	1220	1110	1824012	2141714313	00	0.00	N	2	22
121	20230130	1145	1067	1149	1046	1837690	2033343247	00	0.00	N	2	87
122	20230125	1058	1070	1077	1052	576594	611404186	00	0.00	N	5	-2
123	20230116	1060	1080	1085	1025	997940	1047967245	00	0.00	N	5	-20
124	20230109	1080	1080	1090	1050	1149518	1236466745	00	0.00	N	2	15
125	20230102	1065	1065	1095	999	1507719	1564539380	00	0.00	N	3	0
126	20221226	1065	1115	1190	1050	1286589	1418847450	00	0.00	N	5	-65
127	20221219	1130	1290	1365	1115	2116701	2538663945	00	0.00	N	5	-175
128	20221212	1305	1265	1370	1205	2274792	2969982935	00	0.00	N	2	65
129	20221205	1240	1310	1340	1140	2626439	3252134235	00	0.00	N	5	-70
130	20221128	1310	1295	1330	1265	948753	1230389035	00	0.00	N	2	15
131	20221121	1295	1360	1365	1270	1533195	1991728025	00	0.00	N	5	-70
132	20221114	1365	1370	1505	1340	2968012	4128057405	00	0.00	N	5	-5
133	20221107	1370	1345	1400	1335	1228422	1665983795	00	0.00	N	2	35
134	20221031	1335	1285	1365	1265	1228571	1608015680	00	0.00	N	2	50
135	20221024	1285	1305	1320	1265	1205929	1546599350	00	0.00	N	5	-20
136	20221017	1305	1315	1350	1285	1603426	2106325200	00	0.00	N	5	-55
137	20221011	1360	1395	1450	1325	1697693	2327543380	00	0.00	N	5	-65
138	20221004	1425	1410	1550	1320	2579727	3639853705	00	0.00	N	2	20
139	20220926	1405	1610	1615	1340	2438341	3560784565	00	0.00	N	5	-225
140	20220919	1630	1565	1810	1510	5244736	8677538175	00	0.00	N	2	65
141	20220913	1565	1575	1615	1530	990195	1566468400	00	0.00	N	5	-5
142	20220905	1570	1600	1630	1520	1516775	2369816975	00	0.00	N	5	-25
143	20220829	1595	1580	1670	1540	2545645	4109396340	00	0.00	N	5	-15
144	20220822	1610	1765	1800	1570	5769481	9497704015	00	0.00	N	5	-155
145	20220816	1765	1875	1950	1740	3566418	6606599850	00	0.00	N	5	-60
146	20220808	1825	1760	1875	1690	4052175	7181406685	00	0.00	N	2	65
147	20220801	1760	1820	1845	1675	4833620	8419161330	00	0.00	N	5	-60
148	20220725	1820	1580	1990	1540	30437493	56061049745	00	0.00	N	2	245
149	20220718	1575	1615	1725	1570	4069141	6642519440	00	0.00	N	5	-45
150	20220711	1620	1665	1725	1535	3078243	5026755985	00	0.00	N	5	-30
151	20220704	1650	1540	1675	1540	3076656	4953767145	00	0.00	N	2	110
152	20220627	1540	1530	1580	1455	2045712	3089035590	00	0.00	N	2	45
153	20220620	1495	1490	1695	1460	3948521	6208190670	00	0.00	N	5	-5
154	20220613	1500	1610	1610	1410	2521938	3793040670	00	0.00	N	5	-115
155	20220607	1615	1610	1625	1545	1197924	1896836615	00	0.00	N	2	5
156	20220530	1610	1595	1660	1560	1983797	3184656595	00	0.00	N	2	35
157	20220523	1575	1650	1700	1550	3363188	5414301960	00	0.00	N	5	-70
158	20220516	1645	1610	1750	1610	3291983	5525688695	00	0.00	N	2	40
159	20220509	1605	1745	1805	1575	5112461	8546513805	00	0.00	N	5	-175
160	20220502	1780	1830	2200	1730	23028036	43756368250	00	0.00	N	5	-55
161	20220425	1835	2260	2280	1720	13762967	25984646785	00	0.00	N	5	-470
162	20220418	2305	2435	2710	2185	11396762	28098373885	00	0.00	N	5	-115
163	20220411	2420	2630	2980	2335	15247462	41146840380	00	0.00	N	5	-110
164	20220404	2530	2320	2670	2285	9674236	23761486975	00	0.00	N	2	215
165	20220328	2315	1845	2350	1790	13011742	27036359675	00	0.00	N	2	500
166	20220321	1815	1710	1835	1640	4271134	7499799955	00	0.00	N	2	105
167	20220314	1710	1605	1755	1505	4528156	7545205610	00	0.00	N	2	105
168	20220307	1605	1630	1650	1530	1230988	1954887855	00	0.00	N	5	-35
169	20220228	1640	1550	1660	1530	1430072	2295513175	00	0.00	N	2	100
170	20220221	1540	1680	1740	1490	5574183	9017423645	00	0.00	N	5	-170
171	20220214	1710	1500	2115	1500	33516425	61849553965	00	0.00	N	2	215
172	20220207	1495	1525	1600	1370	1945962	2881244865	00	0.00	N	5	-15
173	20220203	1510	1495	1550	1475	662580	998457835	00	0.00	N	2	20
174	20220124	1490	1600	1630	1385	1931863	2856627855	00	0.00	N	5	-145
175	20220117	1635	1530	1735	1475	4225004	6899966390	00	0.00	N	2	105
176	20220110	1530	1625	1625	1505	1947681	3034547560	00	0.00	N	5	-95
177	20220103	1625	1755	1830	1595	4799400	8254063590	00	0.00	N	5	-140
178	20211227	1765	1795	2225	1745	26917229	51906611350	00	0.00	N	2	230
179	20211220	1535	1650	1660	1485	2151576	3388351085	00	0.00	N	5	-115
180	20211213	1650	1640	1710	1610	1312970	2175746760	00	0.00	N	2	10
181	20211206	1640	1575	1700	1550	1229574	1988246520	00	0.00	N	2	40
182	20211129	1600	1575	1695	1495	1701471	2666132460	00	0.00	N	5	-5
183	20211122	1605	1695	1780	1575	1403459	2301239255	00	0.00	N	5	-95
184	20211115	1700	1675	1805	1605	2538523	4342001305	00	0.00	N	2	75
185	20211108	1625	1675	1745	1480	4167191	6651448290	00	0.00	N	5	-50
186	20211101	1675	1840	1870	1660	2422839	4258674130	00	0.00	N	5	-150
187	20211025	1825	1865	2220	1770	18738981	37788612440	00	0.00	N	2	15
188	20211018	1810	1875	1930	1795	2375093	4403638870	00	0.00	N	5	-50
189	20211012	1860	1850	1890	1735	790621	1421042755	00	0.00	N	2	10
190	20211005	1850	1900	1950	1670	2038876	3661267960	00	0.00	N	5	-100
191	20210927	1950	2030	2135	1885	3021671	6048949260	00	0.00	N	5	-55
192	20210923	2005	2035	2075	1985	751111	1514947715	00	0.00	N	5	-70
193	20210913	2075	2160	2230	1985	1965958	4095260075	00	0.00	N	5	-110
194	20210906	2185	2255	2320	2155	2232841	4970333815	00	0.00	N	5	-65
195	20210830	2250	2230	2275	2110	2811959	6132409450	00	0.00	N	2	25
196	20210823	2225	2425	2610	2190	11865785	27848349500	00	0.00	N	2	105
197	20210817	2120	2365	2370	2080	3083402	6829452005	00	0.00	N	5	-250
198	20210809	2370	2770	2800	2285	5622746	13880882690	00	0.00	N	5	-425
199	20210802	2795	2720	2855	2665	2108500	5837987415	00	0.00	N	2	20
200	20210726	2775	3030	3065	2755	2478667	7135823985	00	0.00	N	5	-250
201	20210719	3025	3095	3095	2945	3013758	9057974525	00	0.00	N	2	20
202	20210712	3005	2955	3100	2890	2873616	8537834110	00	0.00	N	2	50