KissMeData/269620/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	889	889	889	889	0	0	00	0.00	N	3	0
3	20250507	889	889	889	889	0	0	00	0.00	N	3	0
4	20250428	889	889	889	889	0	0	00	0.00	N	3	0
5	20250421	889	889	889	889	0	0	00	0.00	N	3	0
6	20250414	889	889	889	889	0	0	00	0.00	N	3	0
7	20250407	889	889	889	889	0	0	00	0.00	N	3	0
8	20250331	889	889	889	889	0	0	00	0.00	N	3	0
9	20250324	889	889	889	889	0	0	00	0.00	N	3	0
10	20250317	889	889	889	889	0	0	00	0.00	N	3	0
11	20250310	889	889	889	889	0	0	00	0.00	N	3	0
12	20250304	889	889	889	889	0	0	00	0.00	N	3	0
13	20250224	889	889	889	889	0	0	00	0.00	N	3	0
14	20250217	889	889	889	889	0	0	00	0.00	N	3	0
15	20250210	889	889	889	889	0	0	00	0.00	N	3	0
16	20250203	889	889	889	889	0	0	00	0.00	N	3	0
17	20250131	889	889	889	889	0	0	00	0.00	N	3	0
18	20250120	889	889	889	889	0	0	00	0.00	N	3	0
19	20250113	889	889	889	889	0	0	00	0.00	N	3	0
20	20250106	889	889	889	889	0	0	00	0.00	N	3	0
21	20241230	889	889	889	889	0	0	00	0.00	N	3	0
22	20241223	889	889	889	889	0	0	00	0.00	N	3	0
23	20241216	889	889	889	889	0	0	00	0.00	N	3	0
24	20241209	889	889	889	889	0	0	00	0.00	N	3	0
25	20241202	889	889	889	889	0	0	00	0.00	N	3	0
26	20241125	889	889	889	889	0	0	00	0.00	N	3	0
27	20241118	889	889	889	889	0	0	00	0.00	N	3	0
28	20241111	889	889	889	889	0	0	00	0.00	N	3	0
29	20241104	889	889	889	889	0	0	00	0.00	N	3	0
30	20241028	889	889	889	889	0	0	00	0.00	N	3	0
31	20241021	889	889	889	889	0	0	00	0.00	N	3	0
32	20241014	889	889	889	889	0	0	00	0.00	N	3	0
33	20241007	889	889	889	889	0	0	00	0.00	N	3	0
34	20240930	889	889	889	889	0	0	00	0.00	N	3	0
35	20240923	889	889	889	889	0	0	00	0.00	N	3	0
36	20240919	889	889	889	889	0	0	00	0.00	N	3	0
37	20240909	889	889	889	889	0	0	00	0.00	N	3	0
38	20240902	889	889	889	889	0	0	00	0.00	N	3	0
39	20240826	889	889	889	889	0	0	00	0.00	N	3	0
40	20240819	889	889	889	889	0	0	00	0.00	N	3	0
41	20240812	889	889	889	889	0	0	00	0.00	N	3	0
42	20240805	889	889	889	889	0	0	00	0.00	N	3	0
43	20240729	889	889	889	889	0	0	00	0.00	N	3	0
44	20240722	889	889	889	889	0	0	00	0.00	N	3	0
45	20240715	889	889	889	889	0	0	00	0.00	N	3	0
46	20240708	889	889	889	889	0	0	00	0.00	N	3	0
47	20240701	889	889	889	889	0	0	00	0.00	N	3	0
48	20240624	889	889	889	889	0	0	00	0.00	N	3	0
49	20240617	889	889	889	889	0	0	00	0.00	N	3	0
50	20240610	889	889	889	889	0	0	00	0.00	N	3	0
51	20240603	889	889	889	889	0	0	00	0.00	N	3	0
52	20240527	889	889	889	889	0	0	00	0.00	N	3	0
53	20240520	889	889	889	889	0	0	00	0.00	N	3	0
54	20240513	889	889	889	889	0	0	00	0.00	N	3	0
55	20240507	889	889	889	889	0	0	00	0.00	N	3	0
56	20240429	889	889	889	889	0	0	00	0.00	N	3	0
57	20240422	889	889	889	889	0	0	00	0.00	N	3	0
58	20240415	889	889	889	889	0	0	00	0.00	N	3	0
59	20240408	889	889	889	889	0	0	00	0.00	N	3	0
60	20240401	889	889	889	889	0	0	00	0.00	N	3	0
61	20240325	889	889	889	889	0	0	00	0.00	N	3	0
62	20240318	889	889	889	889	0	0	00	0.00	N	3	0
63	20240311	889	889	889	889	0	0	00	0.00	N	3	0
64	20240304	889	889	889	889	0	0	00	0.00	N	3	0
65	20240226	889	889	889	889	0	0	00	0.00	N	3	0
66	20240219	889	889	889	889	0	0	00	0.00	N	3	0
67	20240213	889	889	889	889	0	0	00	0.00	N	3	0
68	20240205	889	889	889	889	0	0	00	0.00	N	3	0
69	20240129	889	889	889	889	0	0	00	0.00	N	3	0
70	20240122	889	889	889	889	0	0	00	0.00	N	3	0
71	20240115	889	889	889	889	0	0	00	0.00	N	3	0
72	20240108	889	889	889	889	0	0	00	0.00	N	3	0
73	20240102	889	889	889	889	0	0	00	0.00	N	3	0
74	20231226	889	889	889	889	0	0	00	0.00	N	3	0
75	20231218	889	889	889	889	0	0	00	0.00	N	3	0
76	20231211	889	889	889	889	0	0	00	0.00	N	3	0
77	20231204	889	889	889	889	0	0	00	0.00	N	3	0
78	20231127	889	889	889	889	0	0	00	0.00	N	3	0
79	20231120	889	889	889	889	0	0	00	0.00	N	3	0
80	20231113	889	889	889	889	0	0	00	0.00	N	3	0
81	20231106	889	889	889	889	0	0	00	0.00	N	3	0
82	20231030	889	889	889	889	0	0	00	0.00	N	3	0
83	20231023	889	889	889	889	0	0	00	0.00	N	3	0
84	20231016	889	889	889	889	0	0	00	0.00	N	3	0
85	20231010	889	889	889	889	0	0	00	0.00	N	3	0
86	20231004	889	889	889	889	0	0	00	0.00	N	3	0
87	20230925	889	889	889	889	0	0	00	0.00	N	3	0
88	20230918	889	889	889	889	0	0	00	0.00	N	3	0
89	20230911	889	889	889	889	0	0	00	0.00	N	3	0
90	20230904	889	889	889	889	0	0	00	0.00	N	3	0
91	20230828	889	889	889	889	0	0	00	0.00	N	3	0
92	20230821	889	889	889	889	0	0	00	0.00	N	3	0
93	20230814	889	889	889	889	0	0	00	0.00	N	3	0
94	20230807	889	889	889	889	0	0	00	0.00	N	3	0
95	20230731	889	889	889	889	0	0	00	0.00	N	3	0
96	20230724	889	889	889	889	0	0	00	0.00	N	3	0
97	20230717	889	889	889	889	0	0	00	0.00	N	3	0
98	20230710	889	889	889	889	0	0	00	0.00	N	3	0
99	20230703	889	889	889	889	0	0	00	0.00	N	3	0
100	20230626	889	889	889	889	0	0	00	0.00	N	3	0
101	20230619	889	889	889	889	0	0	00	0.00	N	3	0
102	20230612	889	889	889	889	0	0	00	0.00	N	3	0
103	20230605	889	889	889	889	0	0	00	0.00	N	3	0
104	20230530	889	889	889	889	0	0	00	0.00	N	3	0
105	20230522	889	889	889	889	0	0	00	0.00	N	3	0
106	20230515	889	889	889	889	0	0	00	0.00	N	3	0
107	20230508	889	889	889	889	0	0	00	0.00	N	3	0
108	20230502	889	889	889	889	0	0	00	0.00	N	3	0
109	20230424	889	889	889	889	0	0	00	0.00	N	3	0
110	20230417	889	889	889	889	0	0	00	0.00	N	3	0
111	20230410	889	889	889	889	0	0	00	0.00	N	3	0
112	20230403	889	889	889	889	0	0	00	0.00	N	3	0
113	20230327	889	889	889	889	0	0	00	0.00	N	3	0
114	20230320	889	889	889	889	0	0	00	0.00	N	3	0
115	20230313	889	889	889	889	0	0	00	0.00	N	3	0
116	20230306	889	889	889	889	0	0	00	0.00	N	3	0
117	20230227	889	889	889	889	0	0	00	0.00	N	3	0
118	20230220	889	889	889	889	0	0	00	0.00	N	3	0
119	20230213	889	889	889	889	0	0	00	0.00	N	3	0
120	20230206	889	889	889	889	0	0	00	0.00	N	3	0
121	20230130	889	889	889	889	0	0	00	0.00	N	3	0
122	20230125	889	889	889	889	0	0	00	0.00	N	3	0
123	20230116	889	889	889	889	0	0	00	0.00	N	3	0
124	20230109	889	889	889	889	0	0	00	0.00	N	3	0
125	20230102	889	889	889	889	0	0	00	0.00	N	3	0
126	20221226	889	889	889	889	0	0	00	0.00	N	3	0
127	20221219	889	889	889	889	0	0	00	0.00	N	3	0
128	20221212	889	889	889	889	0	0	00	0.00	N	3	0
129	20221205	889	889	889	889	0	0	00	0.00	N	3	0
130	20221128	889	889	889	889	0	0	00	0.00	N	3	0
131	20221121	889	889	889	889	0	0	00	0.00	N	3	0
132	20221114	889	889	889	889	0	0	00	0.00	N	3	0
133	20221107	889	889	889	889	0	0	00	0.00	N	3	0
134	20221031	889	889	889	889	0	0	00	0.00	N	3	0
135	20221024	889	889	889	889	0	0	00	0.00	N	3	0
136	20221017	889	889	889	889	0	0	00	0.00	N	3	0
137	20221011	889	889	889	889	0	0	00	0.00	N	3	0
138	20221004	889	889	889	889	0	0	00	0.00	N	3	0
139	20220926	889	889	889	889	0	0	00	0.00	N	3	0
140	20220919	889	889	889	889	0	0	00	0.00	N	3	0
141	20220913	889	889	889	889	0	0	00	0.00	N	3	0
142	20220905	889	889	889	889	0	0	00	0.00	N	3	0
143	20220829	889	889	889	889	0	0	00	0.00	N	3	0
144	20220822	889	889	889	889	0	0	00	0.00	N	3	0
145	20220816	889	889	889	889	0	0	00	0.00	N	3	0
146	20220808	889	889	889	889	0	0	00	0.00	N	3	0
147	20220801	889	889	889	889	0	0	00	0.00	N	3	0
148	20220725	889	889	889	889	0	0	00	0.00	N	3	0
149	20220718	889	889	889	889	0	0	00	0.00	N	3	0
150	20220711	889	889	889	889	0	0	00	0.00	N	3	0
151	20220704	889	889	889	889	0	0	00	0.00	N	3	0
152	20220627	889	889	889	889	0	0	00	0.00	N	3	0
153	20220620	889	889	889	889	0	0	00	0.00	N	3	0
154	20220613	889	889	889	889	0	0	00	0.00	N	3	0
155	20220607	889	889	889	889	0	0	00	0.00	N	3	0
156	20220530	889	889	889	889	0	0	00	0.00	N	3	0
157	20220523	889	889	889	889	0	0	00	0.00	N	3	0
158	20220516	889	889	889	889	0	0	00	0.00	N	3	0
159	20220509	889	889	889	889	0	0	00	0.00	N	3	0
160	20220502	889	889	889	889	0	0	00	0.00	N	3	0
161	20220425	889	889	889	889	0	0	00	0.00	N	3	0
162	20220418	889	889	889	889	0	0	00	0.00	N	3	0
163	20220411	889	889	889	889	0	0	00	0.00	N	3	0
164	20220404	889	889	889	889	0	0	00	0.00	N	3	0
165	20220328	889	889	889	889	0	0	00	0.00	N	3	0
166	20220321	889	892	892	870	1803564	1590820890	00	0.00	N	3	0
167	20220314	889	869	905	842	5641477	4903388485	00	0.00	N	2	31
168	20220307	858	880	880	841	4392449	3771714898	00	0.00	N	5	-23
169	20220228	881	872	920	856	5780142	5095005496	00	0.00	N	2	23
170	20220221	858	928	934	835	9640291	8550173402	00	0.00	N	5	-71
171	20220214	929	985	1015	883	16779878	15638821445	00	0.00	N	5	-71
172	20220207	1000	1070	1150	1000	57650983	62793829180	00	0.00	N	5	-55
173	20220203	1055	1130	1240	1025	84200148	97224553280	00	0.00	N	5	-55
174	20220124	1110	884	1185	784	170799591	178307591723	00	0.00	N	2	226
175	20220117	884	992	992	871	8901454	8184599999	00	0.00	N	5	-108
176	20220110	992	1020	1030	985	5949630	5972514535	00	0.00	N	5	-33
177	20220103	1025	1060	1080	1005	6979192	7296736960	00	0.00	N	5	-30
178	20211227	1055	1070	1070	1035	6120170	6420749805	00	0.00	N	3	0
179	20211220	1055	1090	1190	1025	24863001	27499012000	00	0.00	N	5	-30
180	20211213	1085	1120	1140	1070	15008111	16684232875	00	0.00	N	5	-35
181	20211206	1120	1085	1170	1080	24705155	27941048825	00	0.00	N	2	35
182	20211129	1085	1205	1240	1010	40777604	46686494135	00	0.00	N	5	-45
183	20211122	1130	1055	1200	1020	39421727	44086911985	00	0.00	N	2	65
184	20211115	1065	1025	1230	1025	49110322	55885013165	00	0.00	N	2	40
185	20211108	1025	1140	1145	987	19359085	20394086797	00	0.00	N	5	-125
186	20211101	1150	1115	1235	1105	28264676	33397478330	00	0.00	N	2	35
187	20211025	1115	1210	1250	1110	23832918	28452890100	00	0.00	N	5	-95
188	20211018	1210	1790	1790	1170	136340058	182795112595	00	0.00	N	5	-675
189	20211012	1885	1805	2000	1750	15307612	28736774800	00	0.00	N	2	55
190	20211005	1830	1935	2000	1810	16788827	31684849590	00	0.00	N	5	-180
191	20210927	2010	1925	2355	1730	45268634	97276963250	00	0.00	N	2	105
192	20210923	1905	1910	1980	1905	1992519	3845259515	00	0.00	N	5	-20
193	20210913	1925	1920	2010	1885	5549148	10780043755	00	0.00	N	2	5
194	20210906	1920	2010	2035	1905	6839872	13470656705	00	0.00	N	5	-90
195	20210830	2010	2120	2195	2000	10685211	22439605480	00	0.00	N	5	-110
196	20210823	2120	1945	2265	1860	30501980	64195821805	00	0.00	N	2	190
197	20210817	1930	2270	2280	1915	21252285	44747972130	00	0.00	N	5	-365
198	20210809	2295	2520	2680	2280	79276483	199518531655	00	0.00	N	5	-175
199	20210802	2470	2300	2655	2280	140208086	349875986780	00	0.00	N	2	145
200	20210726	2325	2135	2580	2120	109002010	260351680695	00	0.00	N	2	170
201	20210719	2155	2425	2570	2150	43462344	102261719245	00	0.00	N	5	-325
202	20210712	2480	2530	2880	2390	206676387	549203193335	00	0.00	N	5	-30