KissMeData/245620/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	415	415	415	415	0	0	00	0.00	N	3	0
3	20250210	415	415	415	415	0	0	00	0.00	N	3	0
4	20250203	415	415	415	415	0	0	00	0.00	N	3	0
5	20250131	415	415	415	415	0	0	00	0.00	N	3	0
6	20250120	415	415	415	415	0	0	00	0.00	N	3	0
7	20250113	415	415	415	415	0	0	00	0.00	N	3	0
8	20250106	415	415	415	415	0	0	00	0.00	N	3	0
9	20241230	415	415	415	415	0	0	00	0.00	N	3	0
10	20241223	415	415	415	415	0	0	00	0.00	N	3	0
11	20241216	415	415	415	415	0	0	00	0.00	N	3	0
12	20241209	415	415	415	415	0	0	00	0.00	N	3	0
13	20241202	415	415	415	415	0	0	00	0.00	N	3	0
14	20241125	415	415	415	415	0	0	00	0.00	N	3	0
15	20241118	415	415	415	415	0	0	00	0.00	N	3	0
16	20241111	415	415	415	415	0	0	00	0.00	N	3	0
17	20241104	415	415	415	415	0	0	00	0.00	N	3	0
18	20241028	415	415	415	415	0	0	00	0.00	N	3	0
19	20241021	415	415	415	415	0	0	00	0.00	N	3	0
20	20241014	415	415	415	415	0	0	00	0.00	N	3	0
21	20241007	415	415	415	415	0	0	00	0.00	N	3	0
22	20240930	415	415	415	415	0	0	00	0.00	N	3	0
23	20240923	415	415	415	415	0	0	00	0.00	N	3	0
24	20240919	415	415	415	415	0	0	00	0.00	N	3	0
25	20240909	415	415	415	415	0	0	00	0.00	N	3	0
26	20240902	415	415	415	415	0	0	00	0.00	N	3	0
27	20240826	415	415	415	415	0	0	00	0.00	N	3	0
28	20240819	415	415	415	415	0	0	00	0.00	N	3	0
29	20240812	415	415	415	415	0	0	00	0.00	N	3	0
30	20240805	415	415	415	415	0	0	00	0.00	N	3	0
31	20240729	415	415	415	415	0	0	00	0.00	N	3	0
32	20240722	415	415	415	415	0	0	00	0.00	N	3	0
33	20240715	415	415	415	415	0	0	00	0.00	N	3	0
34	20240708	415	415	415	415	0	0	00	0.00	N	3	0
35	20240701	415	415	415	415	0	0	00	0.00	N	3	0
36	20240624	415	415	415	415	0	0	00	0.00	N	3	0
37	20240617	415	415	415	415	0	0	00	0.00	N	3	0
38	20240610	415	415	415	415	0	0	00	0.00	N	3	0
39	20240603	415	415	415	415	0	0	00	0.00	N	3	0
40	20240527	415	415	415	415	0	0	00	0.00	N	3	0
41	20240520	415	415	415	415	0	0	00	0.00	N	3	0
42	20240513	415	415	415	415	0	0	00	0.00	N	3	0
43	20240507	415	415	415	415	0	0	00	0.00	N	3	0
44	20240429	415	415	415	415	0	0	00	0.00	N	3	0
45	20240422	415	415	415	415	0	0	00	0.00	N	3	0
46	20240415	415	415	415	415	0	0	00	0.00	N	3	0
47	20240408	415	415	415	415	0	0	00	0.00	N	3	0
48	20240401	415	472	504	401	9072938	4132626208	00	0.00	N	5	-57
49	20240325	472	514	569	467	17351745	9102706801	00	0.00	N	5	-8
50	20240318	480	501	579	433	27936464	13844096676	00	0.00	N	5	-21
51	20240311	501	535	639	500	30347914	17584695706	00	0.00	N	5	-25
52	20240304	526	615	676	520	25241102	14803813482	00	0.00	N	5	-107
53	20240226	633	571	798	514	206092825	140748680414	00	0.00	N	2	97
54	20240219	536	480	536	409	49682261	24187618647	00	0.00	N	2	48
55	20240213	488	428	504	428	16171078	7581467672	00	0.00	N	2	67
56	20240205	421	452	460	415	5308615	2290892445	00	0.00	N	5	-36
57	20240129	457	395	586	373	106974188	55362261049	00	0.00	N	2	90
58	20240122	367	400	402	349	4419009	1651133063	00	0.00	N	5	-33
59	20240115	400	412	418	386	3902601	1566476923	00	0.00	N	5	-15
60	20240108	415	410	442	402	4625321	1946780783	00	0.00	N	2	5
61	20240102	410	425	431	407	3195137	1338355400	00	0.00	N	5	-8
62	20231226	418	437	462	397	8287043	3515539775	00	0.00	N	5	-19
63	20231218	437	421	479	404	11046348	4871630539	00	0.00	N	2	22
64	20231211	415	395	518	394	41798092	19601435007	00	0.00	N	2	15
65	20231204	400	483	515	362	28271310	12395888439	00	0.00	N	5	-82
66	20231127	482	570	570	458	11050974	5595776322	00	0.00	N	5	-89
67	20231120	571	610	637	566	9787730	5804580614	00	0.00	N	5	-36
68	20231113	607	759	776	545	10812352	6858069214	00	0.00	N	5	-151
69	20231106	758	769	814	724	2765340	2138160232	00	0.00	N	5	-7
70	20231030	765	779	793	675	1886491	1420220470	00	0.00	N	2	1
71	20231023	764	730	900	694	6846748	5353521437	00	0.00	N	2	37
72	20231016	727	960	960	718	6907829	5681053214	00	0.00	N	5	-233
73	20231010	960	1040	1041	954	1816260	1804674778	00	0.00	N	5	-70
74	20231004	1030	1023	1039	980	1072272	1083771967	00	0.00	N	5	-10
75	20230925	1040	1068	1074	996	1292544	1319441376	00	0.00	N	5	-28
76	20230918	1068	1132	1199	1042	3857047	4226489382	00	0.00	N	2	28
77	20230911	1040	1225	1277	1028	5365794	6229147146	00	0.00	N	5	-184
78	20230904	1224	1240	1436	1192	15180213	19804020553	00	0.00	N	5	-16
79	20230828	1240	1243	1311	1221	3770097	4761925258	00	0.00	N	5	-1
80	20230821	1241	1227	1561	1153	17663211	22603566489	00	0.00	N	5	-365
81	20230814	1606	1617	1786	1443	11456541	18571382659	00	0.00	N	2	19
82	20230807	1587	1473	1653	1424	10950828	17143116075	00	0.00	N	2	118
83	20230731	1469	1442	1667	1413	13465880	20878488294	00	0.00	N	2	56
84	20230724	1413	1598	1649	1296	5959631	8672737767	00	0.00	N	5	-179
85	20230717	1592	1597	1684	1458	10382483	16295475145	00	0.00	N	5	-18
86	20230710	1610	1522	1906	1465	41851552	73418249148	00	0.00	N	2	79
87	20230703	1531	1619	1699	1511	6709935	10933989439	00	0.00	N	5	-51
88	20230626	1582	1442	1897	1439	54704071	96247111783	00	0.00	N	2	143
89	20230619	1439	1396	1642	1314	8751083	13201246727	00	0.00	N	2	39
90	20230612	1400	1496	1496	1398	1300498	1865599979	00	0.00	N	5	-70
91	20230605	1470	1513	1513	1466	825942	1221552847	00	0.00	N	5	-22
92	20230530	1492	1523	1537	1489	746242	1120473343	00	0.00	N	5	-31
93	20230522	1523	1471	1664	1464	4539487	7068109144	00	0.00	N	2	52
94	20230515	1471	1521	1533	1469	1394027	2073385452	00	0.00	N	5	-39
95	20230508	1510	1626	1744	1470	3379582	5403775595	00	0.00	N	5	-91
96	20230502	1601	1538	1649	1529	1349696	2141045929	00	0.00	N	2	41
97	20230424	1560	1659	1683	1535	2582928	4124972498	00	0.00	N	5	-126
98	20230417	1686	1901	1933	1607	7335848	13040221939	00	0.00	N	5	-284
99	20230410	1970	1855	2085	1763	42188562	81874985027	00	0.00	N	2	110
100	20230403	1860	1354	2057	1313	68280723	124879563866	00	0.00	N	2	506
101	20230327	1354	1330	1596	1257	15654886	23264614603	00	0.00	N	2	77
102	20230320	1277	1300	1348	1218	1860417	2368760321	00	0.00	N	5	-27
103	20230313	1304	1401	1405	1203	3428037	4431372085	00	0.00	N	5	-106
104	20230306	1410	1447	1598	1410	3775600	5734927763	00	0.00	N	5	-36
105	20230227	1446	1407	1473	1382	1671714	2387615396	00	0.00	N	2	23
106	20230220	1423	1537	1594	1412	3561032	5357769013	00	0.00	N	5	-123
107	20230213	1546	1714	1722	1525	3243352	5190875873	00	0.00	N	5	-168
108	20230206	1714	1754	1795	1700	1642649	2884956206	00	0.00	N	5	-43
109	20230130	1757	1664	1831	1655	3070049	5396228927	00	0.00	N	2	94
110	20230125	1663	1650	1663	1626	716578	1182340477	00	0.00	N	2	10
111	20230116	1653	1704	1828	1649	3392148	5849925475	00	0.00	N	5	-51
112	20230109	1704	1667	1736	1662	1183284	1997507485	00	0.00	N	2	42
113	20230102	1662	1713	1745	1589	2373639	3917463545	00	0.00	N	5	-56
114	20221226	1718	1740	1819	1695	2017316	3523113715	00	0.00	N	5	-45
115	20221219	1763	1956	1989	1759	5969844	11293459230	00	0.00	N	5	-244
116	20221212	2007	1750	2126	1745	16623038	32873445255	00	0.00	N	2	244
117	20221205	1763	1763	1814	1695	1813498	3172932140	00	0.00	N	2	9
118	20221128	1754	1809	1819	1731	1696090	3004571730	00	0.00	N	5	-55
119	20221121	1809	1920	1938	1800	2899382	5358152930	00	0.00	N	5	-134
120	20221114	1943	1805	2154	1777	15768138	31261734465	00	0.00	N	2	161
121	20221107	1782	1855	1897	1768	4667873	8528680355	00	0.00	N	5	-87
122	20221031	1869	1989	2030	1828	5743560	11181870925	00	0.00	N	5	-97
123	20221024	1966	1975	2103	1901	15606937	31217965785	00	0.00	N	2	28
124	20221017	1938	1901	2356	1883	45363594	96890888395	00	0.00	N	2	9
125	20221011	1929	2048	2246	1837	61524828	129326770205	00	0.00	N	5	-142
126	20221004	2071	1676	2342	1571	35806005	76638701515	00	0.00	N	2	386
127	20220926	1685	1727	1763	1593	6423156	10581444410	00	0.00	N	5	-92
128	20220919	1777	1943	1956	1768	3120909	5771954990	00	0.00	N	5	-179
129	20220913	1956	2057	2094	1910	2419743	4853394820	00	0.00	N	5	-97
130	20220905	2053	2094	2168	1993	2861581	5921264470	00	0.00	N	5	-64
131	20220829	2117	2209	2273	2090	2445413	5365707955	00	0.00	N	5	-179
132	20220822	2296	2351	2416	2237	5967841	13309432460	00	0.00	N	5	-120
133	20220816	2416	2655	2655	2402	2649023	6624675070	00	0.00	N	5	-216
134	20220808	2632	2852	2861	2572	5140821	13693130480	00	0.00	N	5	-275
135	20220801	2907	2893	3206	2848	4182705	12429448290	00	0.00	N	3	0
136	20220725	2907	3077	3243	2834	8044602	23813146325	00	0.00	N	5	-166
137	20220718	3073	3344	3481	3045	6285968	20584177925	00	0.00	N	5	-142
138	20220711	3215	3045	3449	3008	25253650	81977553895	00	0.00	N	2	202
139	20220704	3013	2618	3206	2595	21997813	67030999680	00	0.00	N	2	395
140	20220627	2618	2650	2866	2567	2331723	6347897620	00	0.00	N	5	-4
141	20220620	2622	3165	3187	2397	4365953	11813222735	00	0.00	N	5	-533
142	20220613	3155	3252	3307	3004	2142144	6845041220	00	0.00	N	5	-152
143	20220607	3307	3298	3357	3132	2073496	6704687445	00	0.00	N	5	-5
144	20220530	3312	3325	3357	3298	916277	3045523250	00	0.00	N	5	-13
145	20220523	3325	3316	3523	3266	4144714	14037279705	00	0.00	N	2	13
146	20220516	3312	3339	3445	3215	1799714	5994908935	00	0.00	N	5	-22
147	20220509	3334	3330	3514	3174	2823134	9518249290	00	0.00	N	5	-10
148	20220502	3344	3403	3486	3316	1536100	5238392740	00	0.00	N	5	-105
149	20220425	3449	3647	3656	3431	2813851	9887214450	00	0.00	N	5	-193
150	20220418	3642	3500	3867	3399	13356449	49064106315	00	0.00	N	2	138
151	20220411	3504	3546	3674	3298	5618687	19725535655	00	0.00	N	5	-46
152	20220404	3550	3835	3881	3495	7158301	26103106910	00	0.00	N	5	-285
153	20220328	3835	3872	4506	3720	73892072	303858305990	00	0.00	N	5	-28
154	20220321	3863	3665	4088	3583	28756582	112025403275	00	0.00	N	2	198
155	20220314	3665	3390	3835	3206	16834155	60812431420	00	0.00	N	2	308
156	20220307	3357	3596	3661	3353	4181158	14597056385	00	0.00	N	5	-313
157	20220228	3670	3537	4042	3500	14155762	53964634760	00	0.00	N	2	28
158	20220221	3642	4180	4212	3573	20557414	78998745380	00	0.00	N	5	-579
159	20220214	4221	4281	4492	3518	54948369	231083519255	00	0.00	N	5	-9
160	20220207	4230	4138	4676	3913	94872331	408818170385	00	0.00	N	2	349
161	20220203	3881	4060	4483	3775	39701424	167886302185	00	0.00	N	5	-23
162	20220124	3904	3334	4010	3307	47257531	177682895235	00	0.00	N	2	602
163	20220117	3302	3413	3762	3270	10951876	38644784550	00	0.00	N	5	-143
164	20220110	3445	3762	4161	3399	35605917	136833280315	00	0.00	N	5	-381
165	20220103	3826	3054	4249	3008	83704219	326398343380	00	0.00	N	2	841
166	20211227	2985	2875	3063	2779	2386124	6902287335	00	0.00	N	2	92
167	20211220	2893	2990	3096	2880	1861590	5542741685	00	0.00	N	5	-129
168	20211213	3022	3063	3128	2953	2308813	6984606670	00	0.00	N	5	-41
169	20211206	3063	2958	3371	2893	8118104	25444060130	00	0.00	N	2	137
170	20211129	2926	3316	3647	2893	12993980	43052204775	00	0.00	N	5	-252
171	20211122	3178	3183	3261	2976	2746380	8562061885	00	0.00	N	5	-5
172	20211115	3183	3426	3537	3151	1877528	6275403700	00	0.00	N	5	-234
173	20211108	3417	3564	3606	3362	2139529	7430336165	00	0.00	N	5	-184
174	20211101	3601	3022	3900	3004	28394212	103167617210	00	0.00	N	2	629
175	20211025	2972	3105	3169	2958	1206764	3695804785	00	0.00	N	5	-170
176	20211018	3142	3210	3229	3063	940402	2961957100	00	0.00	N	5	-73
177	20211012	3500	3325	3540	3210	938878	3181510235	00	0.00	N	2	115
178	20211005	3385	3445	3500	3080	2408624	7819414510	00	0.00	N	5	-125
179	20210927	3510	3995	3995	3490	1876247	7045192650	00	0.00	N	5	-490
180	20210923	4000	3990	4020	3950	356500	1420225095	00	0.00	N	5	-30
181	20210913	4030	3995	4200	3975	3109229	12535691025	00	0.00	N	2	15
182	20210906	4015	4135	4235	3940	2028267	8172413620	00	0.00	N	5	-125
183	20210830	4140	4055	4150	3970	1622196	6579144370	00	0.00	N	2	125
184	20210823	4015	3895	4210	3895	2046020	8295306115	00	0.00	N	2	80
185	20210817	3935	4655	4655	3900	2853545	12116529215	00	0.00	N	5	-680
186	20210809	4615	4780	4890	4590	2354707	11219186145	00	0.00	N	5	-180
187	20210802	4795	4870	4970	4745	2411297	11625531295	00	0.00	N	5	-65
188	20210726	4860	5080	5350	4825	3078870	15459472020	00	0.00	N	5	-220
189	20210719	5080	5260	5400	4960	5456198	28317461570	00	0.00	N	5	-100
190	20210712	5180	5520	5700	5090	7359771	38535413680	00	0.00	N	5	-300