KissMeData/078130/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	800	800	800	800	0	0	00	0.00	N	3	0
3	20250507	800	800	800	800	0	0	00	0.00	N	3	0
4	20250428	800	800	800	800	0	0	00	0.00	N	3	0
5	20250421	800	800	800	800	0	0	00	0.00	N	3	0
6	20250414	800	800	800	800	0	0	00	0.00	N	3	0
7	20250407	800	800	800	800	0	0	00	0.00	N	3	0
8	20250331	800	800	800	800	0	0	00	0.00	N	3	0
9	20250324	800	800	800	800	0	0	00	0.00	N	3	0
10	20250317	800	800	800	800	0	0	00	0.00	N	3	0
11	20250310	800	800	800	800	0	0	00	0.00	N	3	0
12	20250304	800	800	800	800	0	0	00	0.00	N	3	0
13	20250224	800	800	800	800	0	0	00	0.00	N	3	0
14	20250217	800	800	800	800	0	0	00	0.00	N	3	0
15	20250210	800	800	800	800	0	0	00	0.00	N	3	0
16	20250203	800	800	800	800	0	0	00	0.00	N	3	0
17	20250131	800	800	800	800	0	0	00	0.00	N	3	0
18	20250120	800	800	800	800	0	0	00	0.00	N	3	0
19	20250113	800	800	800	800	0	0	00	0.00	N	3	0
20	20250106	800	800	800	800	0	0	00	0.00	N	3	0
21	20241230	800	800	800	800	0	0	00	0.00	N	3	0
22	20241223	800	800	800	800	0	0	00	0.00	N	3	0
23	20241216	800	800	800	800	0	0	00	0.00	N	3	0
24	20241209	800	800	800	800	0	0	00	0.00	N	3	0
25	20241202	800	800	800	800	0	0	00	0.00	N	3	0
26	20241125	800	800	800	800	0	0	00	0.00	N	3	0
27	20241118	800	800	800	800	0	0	00	0.00	N	3	0
28	20241111	800	800	800	800	0	0	00	0.00	N	3	0
29	20241104	800	800	800	800	0	0	00	0.00	N	3	0
30	20241028	800	800	800	800	0	0	00	0.00	N	3	0
31	20241021	800	800	800	800	0	0	00	0.00	N	3	0
32	20241014	800	800	800	800	0	0	00	0.00	N	3	0
33	20241007	800	800	800	800	0	0	00	0.00	N	3	0
34	20240930	800	800	800	800	0	0	00	0.00	N	3	0
35	20240923	800	800	800	800	0	0	00	0.00	N	3	0
36	20240919	800	800	800	800	0	0	00	0.00	N	3	0
37	20240909	800	800	800	800	0	0	00	0.00	N	3	0
38	20240902	800	800	800	800	0	0	00	0.00	N	3	0
39	20240826	800	800	800	800	0	0	00	0.00	N	3	0
40	20240819	800	800	800	800	0	0	00	0.00	N	3	0
41	20240812	800	800	800	800	0	0	00	0.00	N	3	0
42	20240805	800	800	800	800	0	0	00	0.00	N	3	0
43	20240729	800	800	800	800	0	0	00	0.00	N	3	0
44	20240722	800	800	800	800	0	0	00	0.00	N	3	0
45	20240715	800	800	800	800	0	0	00	0.00	N	3	0
46	20240708	800	800	800	800	0	0	00	0.00	N	3	0
47	20240701	800	800	800	800	0	0	00	0.00	N	3	0
48	20240624	800	800	800	800	0	0	00	0.00	N	3	0
49	20240617	800	800	800	800	0	0	00	0.00	N	3	0
50	20240610	800	800	800	800	0	0	00	0.00	N	3	0
51	20240603	800	800	800	800	0	0	00	0.00	N	3	0
52	20240527	800	800	800	800	0	0	00	0.00	N	3	0
53	20240520	800	800	800	800	0	0	00	0.00	N	3	0
54	20240513	800	800	800	800	0	0	00	0.00	N	3	0
55	20240507	800	800	800	800	0	0	00	0.00	N	3	0
56	20240429	800	800	800	800	0	0	00	0.00	N	3	0
57	20240422	800	800	800	800	0	0	00	0.00	N	3	0
58	20240415	800	800	800	800	0	0	00	0.00	N	3	0
59	20240408	800	800	800	800	0	0	00	0.00	N	3	0
60	20240401	800	800	800	800	0	0	00	0.00	N	3	0
61	20240325	800	800	800	800	0	0	00	0.00	N	3	0
62	20240318	800	800	800	800	0	0	00	0.00	N	3	0
63	20240311	800	800	800	800	0	0	00	0.00	N	3	0
64	20240304	800	800	800	800	0	0	00	0.00	N	3	0
65	20240226	800	800	800	800	0	0	00	0.00	N	3	0
66	20240219	800	800	800	800	0	0	00	0.00	N	3	0
67	20240213	800	800	800	800	0	0	00	0.00	N	3	0
68	20240205	800	800	800	800	0	0	00	0.00	N	3	0
69	20240129	800	800	800	800	0	0	00	0.00	N	3	0
70	20240122	800	800	800	800	0	0	00	0.00	N	3	0
71	20240115	800	800	800	800	0	0	00	0.00	N	3	0
72	20240108	800	800	800	800	0	0	00	0.00	N	3	0
73	20240102	800	800	800	800	0	0	00	0.00	N	3	0
74	20231226	800	800	800	800	0	0	00	0.00	N	3	0
75	20231218	800	800	800	800	0	0	00	0.00	N	3	0
76	20231211	800	800	800	800	0	0	00	0.00	N	3	0
77	20231204	800	800	800	800	0	0	00	0.00	N	3	0
78	20231127	800	800	800	800	0	0	00	0.00	N	3	0
79	20231120	800	800	800	800	0	0	00	0.00	N	3	0
80	20231113	800	800	800	800	0	0	00	0.00	N	3	0
81	20231106	800	800	800	800	0	0	00	0.00	N	3	0
82	20231030	800	800	800	800	0	0	00	0.00	N	3	0
83	20231023	800	800	800	800	0	0	00	0.00	N	3	0
84	20231016	800	800	800	800	0	0	00	0.00	N	3	0
85	20231010	800	800	800	800	0	0	00	0.00	N	3	0
86	20231004	800	800	800	800	0	0	00	0.00	N	3	0
87	20230925	800	800	800	800	0	0	00	0.00	N	3	0
88	20230918	800	800	800	800	0	0	00	0.00	N	3	0
89	20230911	800	800	800	800	0	0	00	0.00	N	3	0
90	20230904	800	800	800	800	0	0	00	0.00	N	3	0
91	20230828	800	800	800	800	0	0	00	0.00	N	3	0
92	20230821	800	800	800	800	0	0	00	0.00	N	3	0
93	20230814	800	800	800	800	0	0	00	0.00	N	3	0
94	20230807	800	800	800	800	0	0	00	0.00	N	3	0
95	20230731	800	800	800	800	0	0	00	0.00	N	3	0
96	20230724	800	800	800	800	0	0	00	0.00	N	3	0
97	20230717	800	800	800	800	0	0	00	0.00	N	3	0
98	20230710	800	800	800	800	0	0	00	0.00	N	3	0
99	20230703	800	800	800	800	0	0	00	0.00	N	3	0
100	20230626	800	800	800	800	0	0	00	0.00	N	3	0
101	20230619	800	800	800	800	0	0	00	0.00	N	3	0
102	20230612	800	800	800	800	0	0	00	0.00	N	3	0
103	20230605	800	800	800	800	0	0	00	0.00	N	3	0
104	20230530	800	800	800	800	0	0	00	0.00	N	3	0
105	20230522	800	800	800	800	0	0	00	0.00	N	3	0
106	20230515	800	800	800	800	0	0	00	0.00	N	3	0
107	20230508	800	800	800	800	0	0	00	0.00	N	3	0
108	20230502	800	800	800	800	0	0	00	0.00	N	3	0
109	20230424	800	800	800	800	0	0	00	0.00	N	3	0
110	20230417	800	800	800	800	0	0	00	0.00	N	3	0
111	20230410	800	800	800	800	0	0	00	0.00	N	3	0
112	20230403	800	800	800	800	0	0	00	0.00	N	3	0
113	20230327	800	800	800	800	0	0	00	0.00	N	3	0
114	20230320	800	800	800	800	0	0	00	0.00	N	3	0
115	20230313	800	844	987	800	49239984	42869778413	00	0.00	N	5	-137
116	20230306	937	2115	2120	932	159473767	192480052294	00	0.00	N	5	-1163
117	20230227	2100	2210	2210	2095	3783232	8118501475	00	0.00	N	5	-130
118	20230220	2230	2230	2390	2195	8238671	18757476685	00	0.00	N	3	0
119	20230213	2230	2130	2585	2115	18600323	43503724115	00	0.00	N	2	95
120	20230206	2135	2160	2215	2120	2723642	5915211160	00	0.00	N	5	-40
121	20230130	2175	2155	2215	2110	3237689	7010886050	00	0.00	N	2	25
122	20230125	2150	2155	2215	2100	1951222	4193353070	00	0.00	N	2	5
123	20230116	2145	2255	2305	2135	2609128	5767968395	00	0.00	N	5	-100
124	20230109	2245	2235	2370	2215	4637593	10566251595	00	0.00	N	2	15
125	20230102	2230	2205	2275	2135	2790332	6142569850	00	0.00	N	2	10
126	20221226	2220	2320	2435	2200	3406736	7973544425	00	0.00	N	5	-115
127	20221219	2335	2355	2420	2285	3466380	8148837410	00	0.00	N	5	-55
128	20221212	2390	2585	2615	2315	6431198	15586993735	00	0.00	N	5	-235
129	20221205	2625	2330	2885	2245	61164989	164296061390	00	0.00	N	2	305
130	20221128	2320	2630	2920	2305	17289651	45768478845	00	0.00	N	5	-305
131	20221121	2625	2530	2715	2450	6540628	17081014520	00	0.00	N	2	95
132	20221114	2530	2540	2790	2515	9034945	23726304830	00	0.00	N	5	-5
133	20221107	2535	2375	2580	2360	6709620	16666090440	00	0.00	N	2	165
134	20221031	2370	2500	2730	2335	8466802	21274565930	00	0.00	N	5	-115
135	20221024	2485	2080	2525	1990	24091186	55284071840	00	0.00	N	2	430
136	20221017	2055	1970	2305	1970	9753439	20916044250	00	0.00	N	2	20
137	20221011	2035	2075	2085	1910	2032193	4062956580	00	0.00	N	5	-85
138	20221004	2120	2035	2215	2035	2869213	6095188960	00	0.00	N	2	90
139	20220926	2030	2100	2140	1990	3078317	6333535395	00	0.00	N	5	-90
140	20220919	2120	2265	2855	2100	18892435	47502746390	00	0.00	N	5	-115
141	20220913	2235	2460	2555	2235	2751981	6579920120	00	0.00	N	5	-220
142	20220905	2455	2400	2520	2400	1536529	3761324850	00	0.00	N	5	-5
143	20220829	2460	2435	2575	2410	1650631	4099207280	00	0.00	N	5	-40
144	20220822	2500	2480	2570	2405	1801341	4465493390	00	0.00	N	5	-30
145	20220816	2530	2745	2755	2530	1548764	4064632400	00	0.00	N	5	-205
146	20220808	2735	2660	2790	2620	2074533	5588652895	00	0.00	N	2	55
147	20220801	2680	2685	2710	2575	2524460	6647135275	00	0.00	N	3	0
148	20220725	2680	2555	2740	2555	2107787	5585657590	00	0.00	N	2	90
149	20220718	2590	2525	2665	2505	1411186	3647248945	00	0.00	N	2	95
150	20220711	2495	2630	2635	2450	1904270	4787710655	00	0.00	N	5	-120
151	20220704	2615	2560	2665	2465	1889391	4883413285	00	0.00	N	2	80
152	20220627	2535	2620	2970	2505	5604404	15167358835	00	0.00	N	5	-75
153	20220620	2610	2960	3045	2445	5091139	13858930690	00	0.00	N	5	-350
154	20220613	2960	3145	3170	2930	2761853	8377050180	00	0.00	N	5	-255
155	20220607	3215	3110	3270	2990	2496838	7847599235	00	0.00	N	2	120
156	20220530	3095	3015	3165	3015	1418168	4377261765	00	0.00	N	2	85
157	20220523	3010	3015	3510	2925	12376944	39667342990	00	0.00	N	2	85
158	20220516	2925	2770	2960	2660	3422038	9675016055	00	0.00	N	2	155
159	20220509	2770	2985	3270	2725	9919961	29612745710	00	0.00	N	5	-280
160	20220502	3050	3255	3320	3050	1941445	6156508250	00	0.00	N	5	-290
161	20220425	3340	3155	3395	3075	4372862	14245313040	00	0.00	N	2	115
162	20220418	3225	3305	3440	3195	2197758	7284663380	00	0.00	N	5	-90
163	20220411	3315	3365	3560	3245	3175882	10648653180	00	0.00	N	5	-90
164	20220404	3405	3480	3625	3355	3118813	10923926075	00	0.00	N	5	-105
165	20220328	3510	3630	3630	3485	2788875	9939542265	00	0.00	N	5	-135
166	20220321	3645	3970	3970	3585	4163217	15471391685	00	0.00	N	5	-320
167	20220314	3965	3900	3965	3710	3072251	11830801000	00	0.00	N	2	55
168	20220307	3910	3890	3935	3690	2487260	9511880195	00	0.00	N	2	10
169	20220228	3900	3630	3990	3615	3069528	11732167100	00	0.00	N	2	240
170	20220221	3660	3700	3775	3545	2430152	8895777485	00	0.00	N	5	-85
171	20220214	3745	3580	3890	3540	4300895	16003189250	00	0.00	N	2	85
172	20220207	3660	3675	3860	3585	3334487	12303032855	00	0.00	N	5	-10
173	20220203	3670	3540	3690	3535	1117625	4047688070	00	0.00	N	2	140
174	20220124	3530	3815	3995	3280	6200398	22016167660	00	0.00	N	5	-335
175	20220117	3865	4040	4180	3770	3389075	13287829215	00	0.00	N	5	-180
176	20220110	4045	4030	4275	3990	6315803	26061632725	00	0.00	N	3	0
177	20220103	4045	4075	4170	3935	3844859	15549254060	00	0.00	N	5	-20
178	20211227	4065	3950	4200	3910	4974282	20254990040	00	0.00	N	2	120
179	20211220	3945	4230	4240	3890	5379353	21640746605	00	0.00	N	5	-320
180	20211213	4265	4070	4800	4015	12769365	56722606475	00	0.00	N	2	190
181	20211206	4075	4050	4215	3995	2636936	10808941870	00	0.00	N	5	-15
182	20211129	4090	3865	4105	3700	5108232	19836412405	00	0.00	N	2	65
183	20211122	4025	4060	4300	4015	4083196	16884240470	00	0.00	N	5	-70
184	20211115	4095	4300	4425	4015	4115076	17305345510	00	0.00	N	5	-130
185	20211108	4225	4200	4355	3935	6656455	27738102490	00	0.00	N	3	0
186	20211101	4225	4290	4510	4120	4497727	19441788455	00	0.00	N	5	-65
187	20211025	4290	4480	4565	4285	3512692	15481201430	00	0.00	N	5	-175
188	20211018	4465	4740	4740	4410	4099162	18763535380	00	0.00	N	5	-275
189	20211012	4740	4650	4750	4505	3533267	16390391220	00	0.00	N	2	90
190	20211005	4650	5030	5120	4640	5724732	27658486125	00	0.00	N	5	-500
191	20210927	5150	5600	6340	5150	22005339	126536456940	00	0.00	N	5	-410
192	20210923	5560	5660	5790	5450	3126294	17602614640	00	0.00	N	5	-100
193	20210913	5660	5440	5660	5350	4954445	27444240280	00	0.00	N	2	160
194	20210906	5500	5430	5630	5320	4662873	25678231560	00	0.00	N	2	40
195	20210830	5460	5210	5510	5200	4536604	24347194510	00	0.00	N	2	270
196	20210823	5190	4970	5650	4970	9163429	48643110990	00	0.00	N	2	225
197	20210817	4965	5540	5540	4860	4704429	24542681670	00	0.00	N	5	-575
198	20210809	5540	5560	5630	5280	4883055	26755713770	00	0.00	N	2	140
199	20210802	5400	5230	5740	5200	6243630	33651114730	00	0.00	N	2	190
200	20210726	5210	5540	5600	5200	4092051	21887578810	00	0.00	N	5	-320
201	20210719	5530	5710	5750	5400	4426753	24621928680	00	0.00	N	5	-180
202	20210712	5710	5650	5890	5480	6951745	39413640600	00	0.00	N	2	70