KissMeData/057880/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	8790	8790	8790	8790	0	0	00	0.00	N	3	0
3	20250507	8790	8790	8790	8790	0	0	00	0.00	N	3	0
4	20250428	8790	8790	8790	8790	0	0	00	0.00	N	3	0
5	20250421	8790	8790	8790	8790	0	0	00	0.00	N	3	0
6	20250414	8790	8790	8790	8790	0	0	00	0.00	N	3	0
7	20250407	8790	8790	8790	8790	0	0	00	0.00	N	3	0
8	20250331	8790	8790	8790	8790	0	0	00	0.00	N	3	0
9	20250324	8790	8790	8790	8790	0	0	00	0.00	N	3	0
10	20250317	8790	8790	8790	8790	0	0	00	0.00	N	3	0
11	20250310	8790	8790	8790	8790	0	0	00	0.00	N	3	0
12	20250304	8790	8790	8790	8790	0	0	00	0.00	N	3	0
13	20250224	8790	8790	8790	8790	0	0	00	0.00	N	3	0
14	20250217	8790	8790	8790	8790	0	0	00	0.00	N	3	0
15	20250210	8790	8790	8790	8790	0	0	00	0.00	N	3	0
16	20250203	8790	8790	8790	8790	0	0	00	0.00	N	3	0
17	20250131	8790	8790	8790	8790	0	0	00	0.00	N	3	0
18	20250120	8790	8790	8790	8790	0	0	00	0.00	N	3	0
19	20250113	8790	8790	8790	8790	0	0	00	0.00	N	3	0
20	20250106	8790	8790	8790	8790	0	0	00	0.00	N	3	0
21	20241230	8790	8790	8790	8790	0	0	00	0.00	N	3	0
22	20241223	8790	8790	8790	8790	0	0	00	0.00	N	3	0
23	20241216	8790	8790	8790	8790	0	0	00	0.00	N	3	0
24	20241209	8790	8790	8790	8790	0	0	00	0.00	N	3	0
25	20241202	8790	8790	8790	8790	0	0	00	0.00	N	3	0
26	20241125	8790	8790	8790	8790	0	0	00	0.00	N	3	0
27	20241118	8790	8790	8790	8790	0	0	00	0.00	N	3	0
28	20241111	8790	8790	8790	8790	0	0	00	0.00	N	3	0
29	20241104	8790	8790	8790	8790	0	0	00	0.00	N	3	0
30	20241028	8790	8790	8790	8790	0	0	00	0.00	N	3	0
31	20241021	8790	8790	8790	8790	0	0	00	0.00	N	3	0
32	20241014	8790	8790	8790	8790	0	0	00	0.00	N	3	0
33	20241007	8790	8790	8790	8790	0	0	00	0.00	N	3	0
34	20240930	8790	8790	8790	8790	0	0	00	0.00	N	3	0
35	20240923	8790	8790	8790	8790	0	0	00	0.00	N	3	0
36	20240919	8790	8790	8790	8790	0	0	00	0.00	N	3	0
37	20240909	8790	8790	8790	8790	0	0	00	0.00	N	3	0
38	20240902	8790	8790	8790	8790	0	0	00	0.00	N	3	0
39	20240826	8790	8790	8790	8790	0	0	00	0.00	N	3	0
40	20240819	8790	8790	8790	8790	0	0	00	0.00	N	3	0
41	20240812	8790	8790	8790	8790	0	0	00	0.00	N	3	0
42	20240805	8790	8790	8790	8790	0	0	00	0.00	N	3	0
43	20240729	8790	8790	8790	8790	0	0	00	0.00	N	3	0
44	20240722	8790	8790	8790	8790	0	0	00	0.00	N	3	0
45	20240715	8790	8790	8790	8790	0	0	00	0.00	N	3	0
46	20240708	8790	8790	8790	8790	0	0	00	0.00	N	3	0
47	20240701	8790	8790	8790	8790	0	0	00	0.00	N	3	0
48	20240624	8790	8790	8790	8790	0	0	00	0.00	N	3	0
49	20240617	8790	8790	8790	8790	0	0	00	0.00	N	3	0
50	20240610	8790	8789	8790	8789	0	0	00	0.00	N	2	1
51	20240603	8789	8789	8789	8789	0	0	00	0.00	N	3	0
52	20240527	8789	8789	8789	8789	0	0	00	0.00	N	3	0
53	20240520	8789	8789	8789	8789	0	0	00	0.00	N	3	0
54	20240513	8789	8789	8789	8789	0	0	00	0.00	N	3	0
55	20240507	8789	8789	8789	8789	0	0	00	0.00	N	3	0
56	20240429	8789	8789	8789	8789	0	0	00	0.00	N	3	0
57	20240422	8789	8789	8789	8789	0	0	00	0.00	N	3	0
58	20240415	8789	8789	8789	8789	0	0	00	0.00	N	3	0
59	20240408	8789	8789	8789	8789	0	0	00	0.00	N	3	0
60	20240401	8789	8789	8789	8789	0	0	00	0.00	N	3	0
61	20240325	8789	8789	8789	8789	0	0	00	0.00	N	3	0
62	20240318	8789	8789	8789	8789	0	0	00	0.00	N	3	0
63	20240311	8789	8789	8789	8789	0	0	00	0.00	N	3	0
64	20240304	8789	8789	8789	8789	0	0	00	0.00	N	3	0
65	20240226	8789	8789	8789	8789	0	0	00	0.00	N	3	0
66	20240219	8789	8789	8789	8789	0	0	00	0.00	N	3	0
67	20240213	8789	8789	8789	8789	0	0	00	0.00	N	3	0
68	20240205	8789	8789	8789	8789	0	0	00	0.00	N	3	0
69	20240129	8789	8789	8789	8789	0	0	00	0.00	N	3	0
70	20240122	8789	8789	8789	8789	0	0	00	0.00	N	3	0
71	20240115	8789	8789	8789	8789	0	0	00	0.00	N	3	0
72	20240108	8789	8789	8789	8789	0	0	00	0.00	N	3	0
73	20240102	8789	8789	8789	8789	0	0	00	0.00	N	3	0
74	20231226	8789	8789	8789	8789	0	0	00	0.00	N	3	0
75	20231218	8789	8789	8789	8789	0	0	00	0.00	N	3	0
76	20231211	8789	8789	8789	8789	0	0	00	0.00	N	3	0
77	20231204	8789	8789	8789	8789	0	0	00	0.00	N	3	0
78	20231127	8789	8789	8789	8789	0	0	00	0.00	N	3	0
79	20231120	8789	8789	8789	8789	0	0	00	0.00	N	3	0
80	20231113	8789	8789	8789	8789	0	0	00	0.00	N	3	0
81	20231106	8789	8789	8789	8789	0	0	00	0.00	N	3	0
82	20231030	8789	8789	8789	8789	0	0	00	0.00	N	3	0
83	20231023	8789	8789	8789	8789	0	0	00	0.00	N	3	0
84	20231016	8789	8789	8789	8789	0	0	00	0.00	N	3	0
85	20231010	8789	8789	8789	8789	0	0	00	0.00	N	3	0
86	20231004	8789	8789	8789	8789	0	0	00	0.00	N	3	0
87	20230925	8789	8789	8789	8789	0	0	00	0.00	N	3	0
88	20230918	8789	8789	8789	8789	0	0	00	0.00	N	3	0
89	20230911	8789	8789	8789	8789	0	0	00	0.00	N	3	0
90	20230904	8789	8789	8789	8789	0	0	00	0.00	N	3	0
91	20230828	8789	8789	8789	8789	0	0	00	0.00	N	3	0
92	20230821	8789	8789	8789	8789	0	0	00	0.00	N	3	0
93	20230814	8789	8789	8789	8789	0	0	00	0.00	N	3	0
94	20230807	8789	8789	8789	8789	0	0	00	0.00	N	3	0
95	20230731	8789	8789	8789	8789	0	0	00	0.00	N	3	0
96	20230724	8789	8789	8789	8789	0	0	00	0.00	N	3	0
97	20230717	8789	8789	8789	8789	0	0	00	0.00	N	3	0
98	20230710	8789	8789	8789	8789	0	0	00	0.00	N	3	0
99	20230703	8789	8789	8789	8789	0	0	00	0.00	N	3	0
100	20230626	8789	8789	8789	8789	0	0	00	0.00	N	3	0
101	20230619	8789	8789	8789	8789	0	0	00	0.00	N	3	0
102	20230612	8789	8789	8789	8789	0	0	00	0.00	N	3	0
103	20230605	8789	8789	8789	8789	0	0	00	0.00	N	3	0
104	20230530	8789	8789	8789	8789	0	0	00	0.00	N	3	0
105	20230522	8789	8789	8789	8789	0	0	00	0.00	N	3	0
106	20230515	8789	8789	8789	8789	0	0	00	0.00	N	3	0
107	20230508	8789	8789	8789	8789	0	0	00	0.00	N	3	0
108	20230502	8789	8789	8789	8789	0	0	00	0.00	N	3	0
109	20230424	8789	8789	8789	8789	0	0	00	0.00	N	3	0
110	20230417	8789	8789	8789	8789	0	0	00	0.00	N	3	0
111	20230410	8789	8789	8789	8789	0	0	00	0.00	N	3	0
112	20230403	8789	8789	8789	8789	0	0	00	0.00	N	3	0
113	20230327	8789	8789	8789	8789	0	0	00	0.00	N	3	0
114	20230320	8789	8789	8789	8789	0	0	00	0.00	N	3	0
115	20230313	8789	8789	8789	8789	0	0	00	0.00	N	3	0
116	20230306	8789	8789	8789	8789	0	0	00	0.00	N	3	0
117	20230227	8789	8789	8789	8789	0	0	00	0.00	N	3	0
118	20230220	8789	8789	8789	8789	0	0	00	0.00	N	3	0
119	20230213	8789	8789	8789	8789	0	0	00	0.00	N	3	0
120	20230206	8789	8789	8789	8789	0	0	00	0.00	N	3	0
121	20230130	8789	8789	8789	8789	0	0	00	0.00	N	3	0
122	20230125	8789	8789	8789	8789	0	0	00	0.00	N	3	0
123	20230116	8789	8789	8789	8789	0	0	00	0.00	N	3	0
124	20230109	8789	8789	8789	8789	0	0	00	0.00	N	3	0
125	20230102	8789	8789	8789	8789	0	0	00	0.00	N	3	0
126	20221226	8789	8789	8789	8789	0	0	00	0.00	N	3	0
127	20221219	8789	8789	8789	8789	0	0	00	0.00	N	3	0
128	20221212	8789	8789	8789	8789	0	0	00	0.00	N	3	0
129	20221205	8789	8789	8789	8789	0	0	00	0.00	N	3	0
130	20221128	8789	8789	8789	8789	0	0	00	0.00	N	3	0
131	20221121	8789	8789	8789	8789	0	0	00	0.00	N	3	0
132	20221114	8789	8789	8789	8789	0	0	00	0.00	N	3	0
133	20221107	8789	8789	8789	8789	0	0	00	0.00	N	3	0
134	20221031	8789	8789	8789	8789	0	0	00	0.00	N	3	0
135	20221024	8789	8789	8789	8789	0	0	00	0.00	N	3	0
136	20221017	8789	8789	8789	8789	0	0	00	0.00	N	3	0
137	20221011	8789	8789	8789	8789	0	0	00	0.00	N	3	0
138	20221004	8789	8789	8789	8789	0	0	00	0.00	N	3	0
139	20220926	8789	8789	8789	8789	0	0	00	0.00	N	3	0
140	20220919	8789	8789	8789	8789	0	0	00	0.00	N	3	0
141	20220913	8789	8789	8789	8789	0	0	00	0.00	N	3	0
142	20220905	8789	8789	8789	8789	0	0	00	0.00	N	3	0
143	20220829	8789	8789	8789	8789	0	0	00	0.00	N	3	0
144	20220822	8789	8789	8789	8789	0	0	00	0.00	N	3	0
145	20220816	8789	8789	8789	8789	0	0	00	0.00	N	3	0
146	20220808	8789	8789	8789	8789	0	0	00	0.00	N	3	0
147	20220801	8789	8789	8789	8789	0	0	00	0.00	N	3	0
148	20220725	8789	8789	8789	8789	0	0	00	0.00	N	3	0
149	20220718	8789	8789	8789	8789	0	0	00	0.00	N	3	0
150	20220711	8789	8789	8789	8789	0	0	00	0.00	N	3	0
151	20220704	11259	11259	11259	11259	0	0	00	0.00	N	3	0
152	20220627	11259	11259	11259	11259	0	0	00	0.00	N	3	0
153	20220620	11259	11259	11259	11259	0	0	00	0.00	N	3	0
154	20220613	11259	11259	11259	11259	0	0	00	0.00	N	3	0
155	20220607	11259	11259	11259	11259	0	0	00	0.00	N	3	0
156	20220530	17569	17569	17569	17569	0	0	00	0.00	N	3	0
157	20220523	17569	17569	17569	17569	0	0	00	0.00	N	3	0
158	20220516	17569	17569	17569	17569	0	0	00	0.00	N	3	0
159	20220509	17569	17569	17569	17569	0	0	00	0.00	N	3	0
160	20220502	17569	17569	17569	17569	0	0	00	0.00	N	3	0
161	20220425	17569	17569	17569	17569	0	0	00	0.00	N	3	0
162	20220418	17569	17569	17569	17569	0	0	00	0.00	N	3	0
163	20220411	17569	17569	17569	17569	0	0	00	0.00	N	3	0
164	20220404	17569	17569	17569	17569	0	0	00	0.00	N	3	0
165	20220328	17569	17569	17569	17569	0	0	00	0.00	N	3	0
166	20220321	17569	17519	17872	16964	1347660	23414161485	00	0.00	N	5	-101
167	20220314	1750	1830	1940	1660	67746038	122506013210	00	0.00	N	5	-65
168	20220307	1815	2020	2090	1800	42039201	79757578295	00	0.00	N	5	-205
169	20220228	2020	2055	2175	1925	121523036	249791416720	00	0.00	N	5	-10
170	20220221	2030	1910	2235	1630	334607200	658371417250	00	0.00	N	2	105
171	20220214	1925	1640	2050	1405	223432396	403575862750	00	0.00	N	2	315
172	20220207	1610	1800	1880	1560	95490666	163443453210	00	0.00	N	5	-150
173	20220203	1760	1785	2165	1670	187003084	369334376705	00	0.00	N	2	30
174	20220124	1730	1490	1845	1270	292372127	499700389125	00	0.00	N	2	310
175	20220117	1420	1535	1685	1300	58830557	89762774310	00	0.00	N	5	-110
176	20220110	1530	1560	1705	1380	175727745	280703453570	00	0.00	N	5	-20
177	20220103	1550	1250	1635	1245	123202543	180964392865	00	0.00	N	2	320
178	20211227	1230	1315	1340	1220	32583162	42068083965	00	0.00	N	5	-110
179	20211220	1340	1120	1560	1110	252347807	351005710570	00	0.00	N	2	225
180	20211213	1115	1110	1220	1075	43718279	50387578705	00	0.00	N	5	-10
181	20211206	1125	1100	1165	999	35684999	38615937016	00	0.00	N	2	20
182	20211129	1105	1170	1210	986	60389844	66551709011	00	0.00	N	2	80
183	20211122	1025	1005	1050	974	13093463	13312451113	00	0.00	N	2	20
184	20211115	1005	1015	1110	993	14098849	14707968642	00	0.00	N	5	-5
185	20211108	1010	1065	1065	927	21055592	20903344661	00	0.00	N	5	-55
186	20211101	1065	1110	1180	1055	18471450	20739821245	00	0.00	N	5	-40
187	20211025	1105	1110	1145	1070	21561983	23900049650	00	0.00	N	3	0
188	20211018	1105	1095	1130	1055	18898826	20604557545	00	0.00	N	2	20
189	20211012	1085	1140	1175	1060	32544063	35928939600	00	0.00	N	5	-250
190	20211005	1335	1360	1510	1205	31608468	44260051730	00	0.00	N	5	-55
191	20210927	1390	1515	1610	1355	15244618	22341615470	00	0.00	N	5	-135
192	20210923	1525	1615	1700	1480	10170289	16021634340	00	0.00	N	5	-70
193	20210913	1595	1755	1875	1540	14201792	23685929615	00	0.00	N	5	-155
194	20210906	1750	1880	1880	1650	7674221	13507836720	00	0.00	N	5	-130
195	20210830	1880	1870	1935	1795	9637799	18019413685	00	0.00	N	5	-5
196	20210823	1885	1910	2100	1800	15945367	31038648165	00	0.00	N	5	-25
197	20210817	1910	2155	2220	1875	16128926	33379693575	00	0.00	N	5	-245
198	20210809	2155	2465	2470	2095	22088904	50612833455	00	0.00	N	5	-295
199	20210802	2450	2725	2955	2440	23805422	63324432510	00	0.00	N	5	-235
200	20210726	2685	2975	3010	2685	39919761	113695298885	00	0.00	N	5	-360
201	20210719	3045	2560	3290	2460	255660484	765268287880	00	0.00	N	2	626
202	20210712	2419	2801	3164	2326	128265075	362530006350	00	0.00	N	5	-433