KissMeData/150840/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	5850	5850	5850	5850	0	0	00	0.00	N	3	0
3	20250507	5850	5850	5850	5850	0	0	00	0.00	N	3	0
4	20250428	5850	5850	5850	5850	0	0	00	0.00	N	3	0
5	20250421	5850	5850	5850	5850	0	0	00	0.00	N	3	0
6	20250414	5850	5850	5850	5850	0	0	00	0.00	N	3	0
7	20250407	5850	5850	5850	5850	0	0	00	0.00	N	3	0
8	20250331	5850	5850	5850	5850	0	0	00	0.00	N	3	0
9	20250324	5850	5850	5850	5850	0	0	00	0.00	N	3	0
10	20250317	5850	5850	5850	5850	0	0	00	0.00	N	3	0
11	20250310	5850	5850	5850	5850	0	0	00	0.00	N	3	0
12	20250304	5850	5850	5850	5850	0	0	00	0.00	N	3	0
13	20250224	5850	5850	5850	5850	0	0	00	0.00	N	3	0
14	20250217	5850	5850	5850	5850	0	0	00	0.00	N	3	0
15	20250210	5850	5850	5850	5850	0	0	00	0.00	N	3	0
16	20250203	5850	5850	5850	5850	0	0	00	0.00	N	3	0
17	20250131	5850	5850	5850	5850	0	0	00	0.00	N	3	0
18	20250120	5850	5850	5850	5850	0	0	00	0.00	N	3	0
19	20250113	5850	5850	5850	5850	0	0	00	0.00	N	3	0
20	20250106	5850	5850	5850	5850	0	0	00	0.00	N	3	0
21	20241230	5850	5850	5850	5850	0	0	00	0.00	N	3	0
22	20241223	5850	5850	5850	5850	0	0	00	0.00	N	3	0
23	20241216	5850	5850	5850	5850	0	0	00	0.00	N	3	0
24	20241209	5850	5850	5850	5850	0	0	00	0.00	N	3	0
25	20241202	5850	5850	5850	5850	0	0	00	0.00	N	3	0
26	20241125	5850	5850	5850	5850	0	0	00	0.00	N	3	0
27	20241118	5850	5850	5850	5850	0	0	00	0.00	N	3	0
28	20241111	5850	5850	5850	5850	0	0	00	0.00	N	3	0
29	20241104	5850	5850	5850	5850	0	0	00	0.00	N	3	0
30	20241028	5850	5850	5850	5850	0	0	00	0.00	N	3	0
31	20241021	5850	5850	5850	5850	0	0	00	0.00	N	3	0
32	20241014	5850	5850	5850	5850	0	0	00	0.00	N	3	0
33	20241007	5850	5850	5850	5850	0	0	00	0.00	N	3	0
34	20240930	5850	5850	5850	5850	0	0	00	0.00	N	3	0
35	20240923	5850	5850	5850	5850	0	0	00	0.00	N	3	0
36	20240919	5850	5850	5850	5850	0	0	00	0.00	N	3	0
37	20240909	5850	5850	5850	5850	0	0	00	0.00	N	3	0
38	20240902	5850	5850	5850	5850	0	0	00	0.00	N	3	0
39	20240826	5850	5850	5850	5850	0	0	00	0.00	N	3	0
40	20240819	5850	5850	5850	5850	0	0	00	0.00	N	3	0
41	20240812	5850	5850	5850	5850	0	0	00	0.00	N	3	0
42	20240805	5850	5850	5850	5850	0	0	00	0.00	N	3	0
43	20240729	5850	5850	5850	5850	0	0	00	0.00	N	3	0
44	20240722	5850	5850	5850	5850	0	0	00	0.00	N	3	0
45	20240715	5850	5850	5850	5850	0	0	00	0.00	N	3	0
46	20240708	5850	5850	5850	5850	0	0	00	0.00	N	3	0
47	20240701	5850	5850	5850	5850	0	0	00	0.00	N	3	0
48	20240624	5850	5850	5850	5850	0	0	00	0.00	N	3	0
49	20240617	5850	5850	5850	5850	0	0	00	0.00	N	3	0
50	20240610	5850	5850	5850	5850	0	0	00	0.00	N	3	0
51	20240603	5850	5850	5850	5850	0	0	00	0.00	N	3	0
52	20240527	5850	5850	5850	5850	0	0	00	0.00	N	3	0
53	20240520	5850	5850	5850	5850	0	0	00	0.00	N	3	0
54	20240513	5850	5850	5850	5850	0	0	00	0.00	N	3	0
55	20240507	5850	5850	5850	5850	0	0	00	0.00	N	3	0
56	20240429	5850	5850	5850	5850	0	0	00	0.00	N	3	0
57	20240422	5850	5850	5850	5850	0	0	00	0.00	N	3	0
58	20240415	5850	5850	5850	5850	0	0	00	0.00	N	3	0
59	20240408	5850	5850	5850	5850	0	0	00	0.00	N	3	0
60	20240401	5850	5850	5850	5850	0	0	00	0.00	N	3	0
61	20240325	5850	5850	5850	5850	0	0	00	0.00	N	3	0
62	20240318	5850	5850	5850	5850	0	0	00	0.00	N	3	0
63	20240311	5850	5850	5850	5850	0	0	00	0.00	N	3	0
64	20240304	5850	5850	5850	5850	0	0	00	0.00	N	3	0
65	20240226	5850	5850	5850	5850	0	0	00	0.00	N	3	0
66	20240219	5850	5850	5850	5850	0	0	00	0.00	N	3	0
67	20240213	5850	5850	5850	5850	0	0	00	0.00	N	3	0
68	20240205	5850	5850	5850	5850	0	0	00	0.00	N	3	0
69	20240129	5850	5850	5850	5850	0	0	00	0.00	N	3	0
70	20240122	5850	5850	5850	5850	0	0	00	0.00	N	3	0
71	20240115	5850	5850	5850	5850	0	0	00	0.00	N	3	0
72	20240108	5850	5850	5850	5850	0	0	00	0.00	N	3	0
73	20240102	5850	5850	5850	5850	0	0	00	0.00	N	3	0
74	20231226	5850	5850	5850	5850	0	0	00	0.00	N	3	0
75	20231218	5850	5850	5850	5850	0	0	00	0.00	N	3	0
76	20231211	5850	5850	5850	5850	0	0	00	0.00	N	3	0
77	20231204	5850	5850	5850	5850	0	0	00	0.00	N	3	0
78	20231127	5850	5850	5850	5850	0	0	00	0.00	N	3	0
79	20231120	5850	5850	5850	5850	0	0	00	0.00	N	3	0
80	20231113	5850	5850	5850	5850	0	0	00	0.00	N	3	0
81	20231106	5850	5850	5850	5850	0	0	00	0.00	N	3	0
82	20231030	5850	5850	5850	5850	0	0	00	0.00	N	3	0
83	20231023	5850	5850	5850	5850	0	0	00	0.00	N	3	0
84	20231016	5850	5850	5850	5850	0	0	00	0.00	N	3	0
85	20231010	5850	5850	5850	5850	0	0	00	0.00	N	3	0
86	20231004	5850	5850	5850	5850	0	0	00	0.00	N	3	0
87	20230925	5850	5850	5850	5850	0	0	00	0.00	N	3	0
88	20230918	5850	5850	5850	5850	0	0	00	0.00	N	3	0
89	20230911	5850	5850	5850	5850	0	0	00	0.00	N	3	0
90	20230904	5850	5850	5850	5850	0	0	00	0.00	N	3	0
91	20230828	5850	5850	5850	5850	0	0	00	0.00	N	3	0
92	20230821	5850	5850	5850	5850	0	0	00	0.00	N	3	0
93	20230814	5850	5850	5850	5850	0	0	00	0.00	N	3	0
94	20230807	5850	5850	5850	5850	0	0	00	0.00	N	3	0
95	20230731	5850	5850	5850	5850	0	0	00	0.00	N	3	0
96	20230724	5850	5850	5850	5850	0	0	00	0.00	N	3	0
97	20230717	5850	5850	5850	5850	0	0	00	0.00	N	3	0
98	20230710	5850	5850	5850	5850	0	0	00	0.00	N	3	0
99	20230703	5850	5850	5850	5850	0	0	00	0.00	N	3	0
100	20230626	5850	5850	5850	5850	0	0	00	0.00	N	3	0
101	20230619	5850	5850	5850	5850	0	0	00	0.00	N	3	0
102	20230612	5850	5850	5850	5850	0	0	00	0.00	N	3	0
103	20230605	5850	5850	5850	5850	0	0	00	0.00	N	3	0
104	20230530	5850	5850	5850	5850	0	0	00	0.00	N	3	0
105	20230522	5850	5850	5850	5850	0	0	00	0.00	N	3	0
106	20230515	5850	5850	5850	5850	0	0	00	0.00	N	3	0
107	20230508	5850	5850	5850	5850	0	0	00	0.00	N	3	0
108	20230502	5850	5850	5850	5850	0	0	00	0.00	N	3	0
109	20230424	5850	5850	5850	5850	0	0	00	0.00	N	3	0
110	20230417	5850	5850	5850	5850	0	0	00	0.00	N	3	0
111	20230410	5850	5850	5850	5850	0	0	00	0.00	N	3	0
112	20230403	5850	5850	5850	5850	0	0	00	0.00	N	3	0
113	20230327	5850	5850	5850	5850	0	0	00	0.00	N	3	0
114	20230320	5850	5850	5850	5850	0	0	00	0.00	N	3	0
115	20230313	5850	5850	5850	5850	0	0	00	0.00	N	3	0
116	20230306	5850	5850	5850	5850	0	0	00	0.00	N	3	0
117	20230227	5850	5850	5850	5850	0	0	00	0.00	N	3	0
118	20230220	5850	5850	5850	5850	0	0	00	0.00	N	3	0
119	20230213	5850	5850	5850	5850	0	0	00	0.00	N	3	0
120	20230206	5850	5850	5850	5850	0	0	00	0.00	N	3	0
121	20230130	5850	5850	5850	5850	0	0	00	0.00	N	3	0
122	20230125	5850	5850	5850	5850	0	0	00	0.00	N	3	0
123	20230116	5850	5850	5850	5850	0	0	00	0.00	N	3	0
124	20230109	5850	5850	5850	5850	0	0	00	0.00	N	3	0
125	20230102	5850	5850	5850	5850	0	0	00	0.00	N	3	0
126	20221226	5850	5850	5850	5850	0	0	00	0.00	N	3	0
127	20221219	5850	5850	5850	5850	0	0	00	0.00	N	3	0
128	20221212	5850	5850	5850	5850	0	0	00	0.00	N	3	0
129	20221205	5850	5850	5850	5850	0	0	00	0.00	N	3	0
130	20221128	5850	5850	5850	5850	0	0	00	0.00	N	3	0
131	20221121	5850	5850	5850	5850	0	0	00	0.00	N	3	0
132	20221114	5850	5850	5850	5850	0	0	00	0.00	N	3	0
133	20221107	5850	5850	5850	5850	0	0	00	0.00	N	3	0
134	20221031	5850	5850	5850	5850	0	0	00	0.00	N	3	0
135	20221024	5850	5850	5850	5850	0	0	00	0.00	N	3	0
136	20221017	5850	5850	5850	5850	0	0	00	0.00	N	3	0
137	20221011	5850	5850	5850	5850	0	0	00	0.00	N	3	0
138	20221004	5850	5850	5850	5850	0	0	00	0.00	N	3	0
139	20220926	5850	5850	5850	5850	0	0	00	0.00	N	3	0
140	20220919	5850	5850	5850	5850	0	0	00	0.00	N	3	0
141	20220913	5850	5850	5850	5850	0	0	00	0.00	N	3	0
142	20220905	5850	5850	5850	5850	0	0	00	0.00	N	3	0
143	20220829	5850	5850	5850	5850	0	0	00	0.00	N	3	0
144	20220822	5850	5850	5850	5850	0	0	00	0.00	N	3	0
145	20220816	5850	5850	5850	5850	0	0	00	0.00	N	3	0
146	20220808	5850	5850	5850	5850	0	0	00	0.00	N	3	0
147	20220801	5850	5850	5850	5850	0	0	00	0.00	N	3	0
148	20220725	5850	5850	5850	5850	0	0	00	0.00	N	3	0
149	20220718	5850	5850	5850	5850	0	0	00	0.00	N	3	0
150	20220711	5850	5850	5850	5850	0	0	00	0.00	N	3	0
151	20220704	5850	5850	5850	5850	0	0	00	0.00	N	3	0
152	20220627	5850	5850	5850	5850	0	0	00	0.00	N	3	0
153	20220620	5850	5850	5850	5850	0	0	00	0.00	N	3	0
154	20220613	5850	5850	5850	5850	0	0	00	0.00	N	3	0
155	20220607	5850	5850	5850	5850	0	0	00	0.00	N	3	0
156	20220530	5850	5850	5850	5850	0	0	00	0.00	N	3	0
157	20220523	5850	5850	5850	5850	0	0	00	0.00	N	3	0
158	20220516	5850	5850	5850	5850	0	0	00	0.00	N	3	0
159	20220509	5850	5850	5850	5850	0	0	00	0.00	N	3	0
160	20220502	5850	5850	5850	5850	0	0	00	0.00	N	3	0
161	20220425	5850	5850	5850	5850	0	0	00	0.00	N	3	0
162	20220418	5850	5850	5850	5850	0	0	00	0.00	N	3	0
163	20220411	5850	5850	5850	5850	0	0	00	0.00	N	3	0
164	20220404	5850	5850	5850	5850	0	0	00	0.00	N	3	0
165	20220328	5850	5850	5850	5850	0	0	00	0.00	N	3	0
166	20220321	5850	5850	5850	5850	0	0	00	0.00	N	3	0
167	20220314	5850	6000	6050	5830	377213	2229684970	00	0.00	N	5	-260
168	20220307	6110	6120	6600	5850	9683651	60525037380	00	0.00	N	5	-90
169	20220228	6200	6290	6480	5570	10883920	65966237960	00	0.00	N	5	-160
170	20220221	6360	5520	6460	5240	23589468	138198971940	00	0.00	N	2	680
171	20220214	5680	3975	5890	3880	38839041	205206369605	00	0.00	N	2	1580
172	20220207	4100	4170	4805	3530	11138683	46417023975	00	0.00	N	5	-195
173	20220203	4295	4670	4695	4015	4062164	17824598510	00	0.00	N	5	-395
174	20220124	4690	5560	5640	4000	13744993	63848709005	00	0.00	N	5	-1010
175	20220117	5700	6750	6930	5600	7169466	45077976500	00	0.00	N	5	-1200
176	20220110	6900	6170	7120	5880	9263355	60931863840	00	0.00	N	2	730
177	20220103	6170	6570	7300	5370	18801245	121476799070	00	0.00	N	5	-400
178	20211227	6570	7810	8050	6510	18870652	138397769720	00	0.00	N	5	-1240
179	20211220	7810	7810	7810	7810	0	0	00	0.00	N	3	0
180	20211213	7810	7810	7810	7810	0	0	00	0.00	N	3	0
181	20211206	7810	7656	8402	7319	13887127	108370003650	00	0.00	N	3	0
182	20211129	7810	5305	8218	5305	65230874	468782711970	00	0.00	N	2	2270
183	20211122	5540	6644	6726	5203	21979435	131413017000	00	0.00	N	5	-1033
184	20211115	6573	4610	6716	4610	41755973	246964978500	00	0.00	N	2	2024
185	20211108	4549	5417	6041	3542	34657687	156971539870	00	0.00	N	5	-899
186	20211101	5448	5877	6644	5162	23026929	139655494460	00	0.00	N	5	-419
187	20211025	5867	5305	6235	5141	32353615	184536463670	00	0.00	N	2	419
188	20211018	5448	3741	5642	3736	102375589	515649794425	00	0.00	N	2	1651
189	20211012	3797	3490	3899	3317	3535991	12858449140	00	0.00	N	2	215
190	20211005	3582	3577	3833	3271	2861864	10230694460	00	0.00	N	5	-57
191	20210927	3639	3475	4007	3250	4720730	17140094875	00	0.00	N	2	133
192	20210923	3506	3669	3720	3439	1392787	4986554795	00	0.00	N	5	-260
193	20210913	3766	3598	3945	3582	3859906	14520373825	00	0.00	N	2	148
194	20210906	3618	3818	3874	3444	3681464	13437458720	00	0.00	N	5	-261
195	20210830	3879	3148	3899	3010	14453348	52666851705	00	0.00	N	2	757
196	20210823	3122	3347	3398	3076	3971676	12878315245	00	0.00	N	5	-190
197	20210817	3312	3066	3480	2913	7422157	23731574435	00	0.00	N	2	266
198	20210809	3046	3905	3905	2995	13875052	46336332150	00	0.00	N	5	-859
199	20210802	3905	4666	4712	3393	23177750	90454945645	00	0.00	N	5	-715
200	20210726	4620	4487	5060	4160	19536043	89494440235	00	0.00	N	2	133
201	20210719	4487	3961	4656	3792	22776676	95395989285	00	0.00	N	2	480
202	20210712	4007	3521	4191	3276	35487078	137002309250	00	0.00	N	2	379