KissMeData/222810/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	5400	5400	5400	5400	0	0	00	0.00	N	3	0
3	20250331	5400	5400	5400	5400	0	0	00	0.00	N	3	0
4	20250324	5400	5400	5400	5400	0	0	00	0.00	N	3	0
5	20250317	5400	5400	5400	5400	0	0	00	0.00	N	3	0
6	20250310	5400	5400	5400	5400	0	0	00	0.00	N	3	0
7	20250304	5400	5400	5400	5400	0	0	00	0.00	N	2	4320
8	20250224	1080	1080	1080	1080	0	0	00	0.00	N	3	0
9	20250217	1080	1080	1080	1080	0	0	00	0.00	N	3	0
10	20250210	1080	1080	1080	1080	0	0	00	0.00	N	3	0
11	20250203	1080	1080	1080	1080	0	0	00	0.00	N	3	0
12	20250131	1080	1080	1080	1080	0	0	00	0.00	N	3	0
13	20250120	1080	1080	1080	1080	0	0	00	0.00	N	3	0
14	20250113	1080	1080	1080	1080	0	0	00	0.00	N	3	0
15	20250106	1080	1080	1080	1080	0	0	00	0.00	N	3	0
16	20241230	1080	1080	1080	1080	0	0	00	0.00	N	3	0
17	20241223	1080	1080	1080	1080	0	0	00	0.00	N	3	0
18	20241216	1080	1080	1080	1080	0	0	00	0.00	N	3	0
19	20241209	1080	1080	1080	1080	0	0	00	0.00	N	3	0
20	20241202	1080	1080	1080	1080	0	0	00	0.00	N	3	0
21	20241125	1080	1080	1080	1080	0	0	00	0.00	N	3	0
22	20241118	1080	1080	1080	1080	0	0	00	0.00	N	3	0
23	20241111	1080	1080	1080	1080	0	0	00	0.00	N	3	0
24	20241104	1080	1080	1080	1080	0	0	00	0.00	N	3	0
25	20241028	1080	1080	1080	1080	0	0	00	0.00	N	3	0
26	20241021	1080	1080	1080	1080	0	0	00	0.00	N	3	0
27	20241014	1080	1080	1080	1080	0	0	00	0.00	N	3	0
28	20241007	1080	1080	1080	1080	0	0	00	0.00	N	3	0
29	20240930	1080	1080	1080	1080	0	0	00	0.00	N	3	0
30	20240923	1080	1080	1080	1080	0	0	00	0.00	N	3	0
31	20240919	1080	1080	1080	1080	0	0	00	0.00	N	3	0
32	20240909	1080	1080	1080	1080	0	0	00	0.00	N	3	0
33	20240902	1080	1080	1080	1080	0	0	00	0.00	N	3	0
34	20240826	1080	1080	1080	1080	0	0	00	0.00	N	3	0
35	20240819	1080	1080	1080	1080	0	0	00	0.00	N	3	0
36	20240812	1080	1080	1080	1080	0	0	00	0.00	N	3	0
37	20240805	1080	1080	1080	1080	0	0	00	0.00	N	3	0
38	20240729	1080	1080	1080	1080	0	0	00	0.00	N	3	0
39	20240722	1080	1080	1080	1080	0	0	00	0.00	N	3	0
40	20240715	1080	1080	1080	1080	0	0	00	0.00	N	3	0
41	20240708	1080	1080	1080	1080	0	0	00	0.00	N	3	0
42	20240701	1080	1080	1080	1080	0	0	00	0.00	N	3	0
43	20240624	1080	1080	1080	1080	0	0	00	0.00	N	3	0
44	20240617	1080	1080	1080	1080	0	0	00	0.00	N	3	0
45	20240610	1080	1080	1080	1080	0	0	00	0.00	N	3	0
46	20240603	1080	1080	1080	1080	0	0	00	0.00	N	3	0
47	20240527	1080	1080	1080	1080	0	0	00	0.00	N	3	0
48	20240520	1080	1080	1080	1080	0	0	00	0.00	N	3	0
49	20240513	1080	1080	1080	1080	0	0	00	0.00	N	3	0
50	20240507	1080	1080	1080	1080	0	0	00	0.00	N	3	0
51	20240429	1080	1080	1080	1080	0	0	00	0.00	N	3	0
52	20240422	1080	1080	1080	1080	0	0	00	0.00	N	3	0
53	20240415	1080	1080	1080	1080	0	0	00	0.00	N	3	0
54	20240408	1080	1080	1080	1080	0	0	00	0.00	N	3	0
55	20240401	1080	1215	1520	1019	14675285	18986379319	00	0.00	N	5	-135
56	20240325	1215	1240	1340	1039	14761747	16844659996	00	0.00	N	5	-35
57	20240318	1250	1386	1567	1150	14936598	20046988917	00	0.00	N	5	-142
58	20240311	1392	1960	1960	1339	41802623	62048523271	00	0.00	N	5	-559
59	20240304	1951	2065	2090	1915	2603414	5217774804	00	0.00	N	5	-99
60	20240226	2050	2060	2125	2005	1273894	2624887520	00	0.00	N	5	-5
61	20240219	2055	2165	2180	2030	1661154	3508887005	00	0.00	N	5	-110
62	20240213	2165	2275	2295	2150	1347123	2971099165	00	0.00	N	5	-105
63	20240205	2270	2255	2330	2155	1256293	2816550055	00	0.00	N	2	20
64	20240129	2250	2480	2535	2145	2112080	4954428290	00	0.00	N	5	-170
65	20240122	2420	2660	3135	2230	11656942	31706203800	00	0.00	N	5	-150
66	20240115	2570	2570	2620	2350	2312289	5773893760	00	0.00	N	3	0
67	20240108	2570	2400	2650	2350	5021836	12665353035	00	0.00	N	2	240
68	20240102	2330	2045	2330	2025	3574386	7874843865	00	0.00	N	2	290
69	20231226	2040	2145	2165	1997	1935286	3958412713	00	0.00	N	5	-105
70	20231218	2145	2210	2280	2005	4571472	9877553220	00	0.00	N	5	-30
71	20231211	2175	2070	2250	2050	2769804	5984813800	00	0.00	N	2	105
72	20231204	2070	2095	2195	1999	2170669	4447945432	00	0.00	N	5	-25
73	20231127	2095	2255	2310	2075	2495963	5528919840	00	0.00	N	5	-155
74	20231120	2250	2280	2340	2165	1617344	3628141845	00	0.00	N	5	-30
75	20231113	2280	2045	2365	1970	4364172	9619474924	00	0.00	N	2	265
76	20231106	2015	2075	2205	1970	2367325	4897836822	00	0.00	N	5	-90
77	20231030	2105	2075	2275	2015	2121144	4493173050	00	0.00	N	2	35
78	20231023	2070	2390	2435	1950	3387145	7361105775	00	0.00	N	5	-330
79	20231016	2400	2500	2680	2395	3044252	7732784295	00	0.00	N	5	-105
80	20231010	2505	2455	2725	2350	3008902	7717919750	00	0.00	N	2	50
81	20231004	2455	2555	2560	2400	1026686	2536799295	00	0.00	N	5	-100
82	20230925	2555	2620	2790	2445	2531846	6687189345	00	0.00	N	5	-70
83	20230918	2625	2490	2930	2455	6769477	18386520675	00	0.00	N	2	115
84	20230911	2510	2600	2680	2405	2414150	6085650510	00	0.00	N	5	-50
85	20230904	2560	2735	2735	2495	2668583	6895342875	00	0.00	N	5	-100
86	20230828	2660	2810	2850	2640	5186175	14201064860	00	0.00	N	5	-145
87	20230821	2805	2685	3235	2445	21616993	65220171035	00	0.00	N	2	145
88	20230814	2660	2735	2860	2520	2474006	6650818530	00	0.00	N	5	-15
89	20230807	2675	2920	2945	2655	3866621	10721501770	00	0.00	N	5	-235
90	20230731	2910	2970	3575	2800	11500499	35860611320	00	0.00	N	5	-75
91	20230724	2985	3060	3080	2660	5308520	15080811045	00	0.00	N	5	-105
92	20230717	3090	3000	3245	2870	5804489	17695328850	00	0.00	N	2	100
93	20230710	2990	3040	3235	2840	5908136	17986613960	00	0.00	N	5	-25
94	20230703	3015	3000	3295	2825	13143332	39970188675	00	0.00	N	5	-35
95	20230626	3050	3490	3500	2700	10283993	32679657100	00	0.00	N	5	-425
96	20230619	3475	3555	3910	3055	22564797	79171679175	00	0.00	N	5	-80
97	20230612	3555	3610	3830	3455	11324965	41273325370	00	0.00	N	5	-40
98	20230605	3595	3545	3880	3440	12638275	46047288350	00	0.00	N	2	55
99	20230530	3540	2910	3655	2840	27290436	90563460320	00	0.00	N	2	630
100	20230522	2910	3065	3145	2820	9105059	27509564385	00	0.00	N	5	-235
101	20230515	3145	2700	3500	2505	33990252	104169591275	00	0.00	N	2	545
102	20230508	2600	3345	3495	2520	22529127	67907582620	00	0.00	N	5	-695
103	20230502	3295	4020	4075	3200	21348298	78369995020	00	0.00	N	5	-570
104	20230424	3865	4500	4550	2905	49967545	191747777100	00	0.00	N	5	-305
105	20230417	4170	3090	5560	2905	63065775	261179900215	00	0.00	N	2	1370
106	20230410	2800	1740	2980	1740	68271909	160779123868	00	0.00	N	2	1065
107	20230403	1735	1440	1950	1359	25484799	45196695092	00	0.00	N	2	295
108	20230327	1440	1649	1649	1400	4775460	7048379747	00	0.00	N	5	-140
109	20230320	1580	1705	1788	1570	5251997	8752797120	00	0.00	N	5	-91
110	20230313	1671	1770	1805	1605	3437036	5923258326	00	0.00	N	5	-128
111	20230306	1799	1756	1949	1720	8373157	15363941627	00	0.00	N	2	80
112	20230227	1719	1570	1722	1523	5079182	8259231210	00	0.00	N	2	153
113	20230220	1566	1579	1635	1333	8117254	11881796558	00	0.00	N	2	44
114	20230213	1522	1546	1665	1415	4924911	7711713463	00	0.00	N	5	-20
115	20230206	1542	1510	1644	1493	3703955	5777546052	00	0.00	N	2	32
116	20230130	1510	1486	1629	1410	10622345	16080647783	00	0.00	N	2	64
117	20230125	1446	1321	1459	1286	5708610	7972812870	00	0.00	N	2	131
118	20230116	1315	1250	1340	1245	2711260	3499877200	00	0.00	N	2	60
119	20230109	1255	1055	1365	1045	7440979	9174012565	00	0.00	N	2	200
120	20230102	1055	1055	1185	1030	3059673	3279845065	00	0.00	N	3	0
121	20221226	1055	1025	1095	1020	2039578	2164421220	00	0.00	N	2	25
122	20221219	1030	1210	1245	970	4700034	4925194078	00	0.00	N	5	-200
123	20221212	1230	1260	1280	1170	2708851	3325308110	00	0.00	N	5	-10
124	20221205	1240	1345	1410	1165	8150987	10810947710	00	0.00	N	5	-95
125	20221128	1335	1355	1430	1220	6009152	7850467240	00	0.00	N	5	-40
126	20221121	1375	1230	1430	1150	3880637	5048831865	00	0.00	N	2	145
127	20221114	1230	1365	1390	1195	2453561	3166328915	00	0.00	N	5	-135
128	20221107	1365	1250	1425	1230	3742356	4963174290	00	0.00	N	2	105
129	20221031	1260	1305	1415	1220	2071168	2701473295	00	0.00	N	5	-25
130	20221024	1285	1258	1495	1227	12161127	16215198695	00	0.00	N	2	54
131	20221017	1231	1156	1316	1111	4228363	5129908815	00	0.00	N	2	89
132	20221011	1142	1102	1178	1098	1481079	1669951010	00	0.00	N	2	18
133	20221004	1124	1164	1325	1107	3362584	3992118745	00	0.00	N	5	-14
134	20220926	1138	1178	1231	1093	2680330	3067292220	00	0.00	N	5	-13
135	20220919	1151	1124	1222	1089	1651353	1903043675	00	0.00	N	2	35
136	20220913	1116	1191	1222	1111	980672	1139060210	00	0.00	N	5	-66
137	20220905	1182	1209	1240	1147	1381579	1626093985	00	0.00	N	5	-22
138	20220829	1204	1227	1293	1187	1408211	1755771540	00	0.00	N	5	-76
139	20220822	1280	1329	1391	1218	2857607	3692337460	00	0.00	N	5	-53
140	20220816	1333	1422	1458	1325	2872690	4004532845	00	0.00	N	5	-89
141	20220808	1422	1405	1569	1360	15558780	22749833075	00	0.00	N	2	35
142	20220801	1387	1453	1476	1347	4955691	6866305825	00	0.00	N	5	-62
143	20220725	1449	1867	1934	1342	19274094	32610735820	00	0.00	N	5	-418
144	20220718	1867	2098	2192	1831	22209570	44726983675	00	0.00	N	5	-133
145	20220711	2000	1863	2018	1707	12811123	24105884580	00	0.00	N	2	160
146	20220704	1840	1685	2080	1596	30385844	57456334845	00	0.00	N	2	151
147	20220627	1689	1867	1987	1649	7385354	13355545785	00	0.00	N	5	-120
148	20220620	1809	2272	2521	1756	21320948	47898951675	00	0.00	N	5	-498
149	20220613	2307	2876	3059	2032	54027172	134250914280	00	0.00	N	5	-409
150	20220607	2716	2156	2716	1938	26703259	64830284595	00	0.00	N	2	587
151	20220530	2129	1974	2218	1911	6706664	14115116325	00	0.00	N	2	155
152	20220523	1974	2285	2347	1867	28721558	60828069420	00	0.00	N	5	-324
153	20220516	2298	1614	2654	1467	67430082	140895940465	00	0.00	N	2	911
154	20220509	1387	1058	1387	1009	11771914	14299485200	00	0.00	N	2	329
155	20220502	1058	1071	1107	1036	1350767	1430528915	00	0.00	N	3	0
156	20220425	1058	1124	1138	1036	1581761	1704976240	00	0.00	N	5	-66
157	20220418	1124	1147	1249	1111	4842684	5643313810	00	0.00	N	5	-36
158	20220411	1160	1276	1462	1133	7643055	9721957870	00	0.00	N	5	-116
159	20220404	1276	1413	1507	1236	5287728	7298314590	00	0.00	N	5	-195
160	20220328	1471	1004	1658	920	48318800	68661660835	00	0.00	N	2	480
161	20220321	991	1196	1196	973	2773828	2921413060	00	0.00	N	5	-191
162	20220314	1182	1311	1311	1124	1060626	1266250560	00	0.00	N	5	-71
163	20220307	1253	1422	1431	1116	3924535	4948239970	00	0.00	N	5	-218
164	20220228	1471	1520	1814	1436	5227852	8474381840	00	0.00	N	5	-49
165	20220221	1520	1520	1520	1520	0	0	00	0.00	N	3	0
166	20220214	1520	1520	1520	1520	0	0	00	0.00	N	3	0
167	20220207	1520	1516	1622	1422	3131783	4782745964	00	0.00	N	2	9
168	20220203	1511	1485	1525	1471	316886	475658854	00	0.00	N	2	31
169	20220124	1480	1520	1689	1449	3010877	4666861551	00	0.00	N	5	-45
170	20220117	1525	1596	1658	1467	2066697	3212274393	00	0.00	N	5	-71
171	20220110	1596	1587	1702	1511	2444650	3884540674	00	0.00	N	2	14
172	20220103	1582	1649	1702	1569	1421295	2316091989	00	0.00	N	5	-67
173	20211227	1649	1667	1867	1622	3051216	5288544418	00	0.00	N	5	-31
174	20211220	1680	1565	1867	1551	8314118	14495914652	00	0.00	N	5	-9
175	20211213	1689	1756	1867	1605	3075211	5269923677	00	0.00	N	5	-62
176	20211206	1751	1716	1969	1645	6017736	11023517615	00	0.00	N	2	62
177	20211129	1689	1525	1898	1396	9023795	15457942124	00	0.00	N	2	164
178	20211122	1525	1747	1916	1480	5261790	8984561625	00	0.00	N	5	-218
179	20211115	1743	1347	1965	1347	19700656	34760415433	00	0.00	N	2	396
180	20211108	1347	1262	1347	1200	1372906	1732180407	00	0.00	N	2	85
181	20211101	1262	1391	1436	1227	1459219	1924403708	00	0.00	N	5	-116
182	20211025	1378	1467	1498	1373	726639	1049449684	00	0.00	N	5	-98
183	20211018	1476	1542	1600	1440	678703	1016480515	00	0.00	N	5	-40
184	20211012	1516	1507	1520	1431	593849	877813518	00	0.00	N	2	36
185	20211005	1480	1511	1529	1387	835960	1218932041	00	0.00	N	5	-45
186	20210927	1525	1756	1756	1507	1158652	1858514239	00	0.00	N	5	-160
187	20210923	1685	1654	1734	1614	261940	433491954	00	0.00	N	2	18
188	20210913	1667	1729	1823	1654	1290263	2227514594	00	0.00	N	5	-62
189	20210906	1729	1814	1969	1667	2428796	4395031842	00	0.00	N	5	-58
190	20210830	1787	1791	2054	1756	2823942	5426070649	00	0.00	N	5	-13
191	20210823	1800	1507	1876	1387	5428476	9301660558	00	0.00	N	2	413
192	20210817	1387	1631	1631	1387	1397763	2091348402	00	0.00	N	5	-244
193	20210809	1631	1760	1796	1618	1047061	1781371413	00	0.00	N	5	-143
194	20210802	1774	1711	2072	1702	4510387	8427072033	00	0.00	N	2	63
195	20210726	1711	1769	1796	1680	1201206	2069971100	00	0.00	N	5	-58
196	20210719	1769	1925	1943	1756	1305128	2364427769	00	0.00	N	5	-156
197	20210712	1925	1907	2063	1867	1356627	2626250993	00	0.00	N	2	22