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

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