KissMeData/215090/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	1124	1400	1555	1093	12235281	15733566052	00	0.00	N	5	-276
3	20250428	1400	1400	1400	1400	0	0	00	0.00	N	3	0
4	20250421	1400	1400	1400	1400	0	0	00	0.00	N	3	0
5	20250414	1400	1400	1400	1400	0	0	00	0.00	N	3	0
6	20250407	1400	1400	1400	1400	0	0	00	0.00	N	3	0
7	20250331	1400	1400	1400	1400	0	0	00	0.00	N	3	0
8	20250324	1400	1400	1400	1400	0	0	00	0.00	N	3	0
9	20250317	1400	1400	1400	1400	0	0	00	0.00	N	3	0
10	20250310	1400	1400	1400	1400	0	0	00	0.00	N	3	0
11	20250304	1400	1400	1400	1400	0	0	00	0.00	N	3	0
12	20250224	1400	1400	1400	1400	0	0	00	0.00	N	3	0
13	20250217	1400	1400	1400	1400	0	0	00	0.00	N	3	0
14	20250210	1400	1400	1400	1400	0	0	00	0.00	N	3	0
15	20250203	1400	1400	1400	1400	0	0	00	0.00	N	3	0
16	20250131	1400	1400	1400	1400	0	0	00	0.00	N	3	0
17	20250120	1400	1400	1400	1400	0	0	00	0.00	N	3	0
18	20250113	1400	1400	1400	1400	0	0	00	0.00	N	3	0
19	20250106	1400	1400	1400	1400	0	0	00	0.00	N	3	0
20	20241230	1400	1400	1400	1400	0	0	00	0.00	N	3	0
21	20241223	1400	1400	1400	1400	0	0	00	0.00	N	3	0
22	20241216	1400	1400	1400	1400	0	0	00	0.00	N	3	0
23	20241209	1400	1400	1400	1400	0	0	00	0.00	N	3	0
24	20241202	1400	1400	1400	1400	0	0	00	0.00	N	3	0
25	20241125	1400	1400	1400	1400	0	0	00	0.00	N	3	0
26	20241118	1400	1400	1400	1400	0	0	00	0.00	N	3	0
27	20241111	1400	1400	1400	1400	0	0	00	0.00	N	3	0
28	20241104	1400	1400	1400	1400	0	0	00	0.00	N	3	0
29	20241028	1400	1400	1400	1400	0	0	00	0.00	N	3	0
30	20241021	1400	1400	1400	1400	0	0	00	0.00	N	3	0
31	20241014	1400	1400	1400	1400	0	0	00	0.00	N	3	0
32	20241007	1400	1400	1400	1400	0	0	00	0.00	N	3	0
33	20240930	1400	1400	1400	1400	0	0	00	0.00	N	3	0
34	20240923	1400	1400	1400	1400	0	0	00	0.00	N	3	0
35	20240919	1400	1400	1400	1400	0	0	00	0.00	N	3	0
36	20240909	1400	1400	1400	1400	0	0	00	0.00	N	3	0
37	20240902	1400	1400	1400	1400	0	0	00	0.00	N	3	0
38	20240826	1400	1400	1400	1400	0	0	00	0.00	N	3	0
39	20240819	1400	1400	1400	1400	0	0	00	0.00	N	3	0
40	20240812	1400	1400	1400	1400	0	0	00	0.00	N	3	0
41	20240805	1400	1400	1400	1400	0	0	00	0.00	N	3	0
42	20240729	1400	1400	1400	1400	0	0	00	0.00	N	3	0
43	20240722	1400	1400	1400	1400	0	0	00	0.00	N	3	0
44	20240715	1400	1400	1400	1400	0	0	00	0.00	N	3	0
45	20240708	1400	1400	1400	1400	0	0	00	0.00	N	3	0
46	20240701	1400	1400	1400	1400	0	0	00	0.00	N	3	0
47	20240624	1400	1400	1400	1400	0	0	00	0.00	N	3	0
48	20240617	1400	1400	1400	1400	0	0	00	0.00	N	3	0
49	20240610	1400	1400	1400	1400	0	0	00	0.00	N	3	0
50	20240603	1400	1400	1400	1400	0	0	00	0.00	N	3	0
51	20240527	1400	1400	1400	1400	0	0	00	0.00	N	3	0
52	20240520	1400	1400	1400	1400	0	0	00	0.00	N	3	0
53	20240513	1400	1400	1400	1400	0	0	00	0.00	N	3	0
54	20240507	1400	1400	1400	1400	0	0	00	0.00	N	3	0
55	20240429	1400	1400	1400	1400	0	0	00	0.00	N	3	0
56	20240422	1400	1400	1400	1400	0	0	00	0.00	N	3	0
57	20240415	1400	1400	1400	1400	0	0	00	0.00	N	3	0
58	20240408	1400	1400	1400	1400	0	0	00	0.00	N	3	0
59	20240401	1400	1400	1400	1400	0	0	00	0.00	N	3	0
60	20240325	1400	1400	1400	1400	0	0	00	0.00	N	3	0
61	20240318	1400	1400	1400	1400	0	0	00	0.00	N	3	0
62	20240311	1400	1400	1400	1400	0	0	00	0.00	N	3	0
63	20240304	1400	1400	1400	1400	0	0	00	0.00	N	3	0
64	20240226	1400	1400	1400	1400	0	0	00	0.00	N	3	0
65	20240219	1400	1400	1400	1400	0	0	00	0.00	N	3	0
66	20240213	1400	1400	1400	1400	0	0	00	0.00	N	3	0
67	20240205	1400	1400	1400	1400	0	0	00	0.00	N	3	0
68	20240129	1400	1400	1400	1400	0	0	00	0.00	N	3	0
69	20240122	1400	1400	1400	1400	0	0	00	0.00	N	3	0
70	20240115	1400	1400	1400	1400	0	0	00	0.00	N	3	0
71	20240108	1400	1400	1400	1400	0	0	00	0.00	N	3	0
72	20240102	1400	1400	1400	1400	0	0	00	0.00	N	3	0
73	20231226	1400	1400	1400	1400	0	0	00	0.00	N	3	0
74	20231218	1400	1400	1400	1400	0	0	00	0.00	N	3	0
75	20231211	1400	1400	1400	1400	0	0	00	0.00	N	3	0
76	20231204	1400	1400	1400	1400	0	0	00	0.00	N	3	0
77	20231127	1400	1400	1400	1400	0	0	00	0.00	N	3	0
78	20231120	1400	1400	1400	1400	0	0	00	0.00	N	3	0
79	20231113	1400	1400	1400	1400	0	0	00	0.00	N	3	0
80	20231106	1400	1400	1400	1400	0	0	00	0.00	N	3	0
81	20231030	1400	1400	1400	1400	0	0	00	0.00	N	3	0
82	20231023	1400	1400	1400	1400	0	0	00	0.00	N	3	0
83	20231016	1400	1400	1400	1400	0	0	00	0.00	N	3	0
84	20231010	1400	1400	1400	1400	0	0	00	0.00	N	3	0
85	20231004	1400	1400	1400	1400	0	0	00	0.00	N	3	0
86	20230925	1400	1400	1400	1400	0	0	00	0.00	N	3	0
87	20230918	1400	1400	1400	1400	0	0	00	0.00	N	3	0
88	20230911	1400	1400	1400	1400	0	0	00	0.00	N	3	0
89	20230904	1400	1400	1400	1400	0	0	00	0.00	N	3	0
90	20230828	1400	1400	1400	1400	0	0	00	0.00	N	3	0
91	20230821	1400	1400	1400	1400	0	0	00	0.00	N	3	0
92	20230814	1400	1400	1400	1400	0	0	00	0.00	N	3	0
93	20230807	1400	1400	1400	1400	0	0	00	0.00	N	3	0
94	20230731	1400	1400	1400	1400	0	0	00	0.00	N	3	0
95	20230724	1400	1400	1400	1400	0	0	00	0.00	N	3	0
96	20230717	1400	1400	1400	1400	0	0	00	0.00	N	3	0
97	20230710	1400	1400	1400	1400	0	0	00	0.00	N	3	0
98	20230703	1400	1400	1400	1400	0	0	00	0.00	N	3	0
99	20230626	1400	1400	1400	1400	0	0	00	0.00	N	3	0
100	20230619	1400	1400	1400	1400	0	0	00	0.00	N	3	0
101	20230612	1400	1400	1400	1400	0	0	00	0.00	N	3	0
102	20230605	1400	1400	1400	1400	0	0	00	0.00	N	3	0
103	20230530	1400	1400	1400	1400	0	0	00	0.00	N	3	0
104	20230522	1505	1505	1505	1505	0	0	00	0.00	N	3	0
105	20230515	1505	1505	1505	1505	0	0	00	0.00	N	3	0
106	20230508	1505	1505	1505	1505	0	0	00	0.00	N	3	0
107	20230502	1505	1505	1505	1505	0	0	00	0.00	N	3	0
108	20230424	1505	1505	1505	1505	0	0	00	0.00	N	3	0
109	20230417	1505	1505	1505	1505	0	0	00	0.00	N	3	0
110	20230410	1505	1505	1505	1505	0	0	00	0.00	N	3	0
111	20230403	1505	1505	1505	1505	0	0	00	0.00	N	3	0
112	20230327	1505	1505	1505	1505	0	0	00	0.00	N	3	0
113	20230320	1505	1505	1505	1505	0	0	00	0.00	N	3	0
114	20230313	1505	1505	1505	1505	0	0	00	0.00	N	3	0
115	20230306	1505	1505	1505	1505	0	0	00	0.00	N	3	0
116	20230227	1505	1505	1505	1505	0	0	00	0.00	N	3	0
117	20230220	1505	1505	1505	1505	0	0	00	0.00	N	3	0
118	20230213	1505	1505	1505	1505	0	0	00	0.00	N	3	0
119	20230206	1505	1505	1505	1505	0	0	00	0.00	N	3	0
120	20230130	1505	1505	1505	1505	0	0	00	0.00	N	3	0
121	20230125	1505	1505	1505	1505	0	0	00	0.00	N	3	0
122	20230116	1505	1505	1505	1505	0	0	00	0.00	N	3	0
123	20230109	1505	1505	1505	1505	0	0	00	0.00	N	3	0
124	20230102	1505	1505	1505	1505	0	0	00	0.00	N	3	0
125	20221226	1505	1505	1505	1505	0	0	00	0.00	N	3	0
126	20221219	1505	1505	1505	1505	0	0	00	0.00	N	3	0
127	20221212	1505	1505	1505	1505	0	0	00	0.00	N	3	0
128	20221205	1505	1505	1505	1505	0	0	00	0.00	N	3	0
129	20221128	1505	1505	1505	1505	0	0	00	0.00	N	3	0
130	20221121	1505	1505	1505	1505	0	0	00	0.00	N	3	0
131	20221114	1505	1505	1505	1505	0	0	00	0.00	N	3	0
132	20221107	1505	1505	1505	1505	0	0	00	0.00	N	3	0
133	20221031	1505	1505	1505	1505	0	0	00	0.00	N	3	0
134	20221024	1505	1505	1505	1505	0	0	00	0.00	N	3	0
135	20221017	1505	1505	1505	1505	0	0	00	0.00	N	3	0
136	20221011	1505	1505	1505	1505	0	0	00	0.00	N	3	0
137	20221004	1505	1505	1505	1505	0	0	00	0.00	N	3	0
138	20220926	1505	1505	1505	1505	0	0	00	0.00	N	3	0
139	20220919	1505	1505	1505	1505	0	0	00	0.00	N	3	0
140	20220913	1505	1505	1505	1505	0	0	00	0.00	N	3	0
141	20220905	1505	1505	1505	1505	0	0	00	0.00	N	3	0
142	20220829	1505	1505	1505	1505	0	0	00	0.00	N	3	0
143	20220822	1505	1505	1505	1505	0	0	00	0.00	N	3	0
144	20220816	1505	1505	1505	1505	0	0	00	0.00	N	3	0
145	20220808	1505	1505	1505	1505	0	0	00	0.00	N	3	0
146	20220801	1505	1505	1505	1505	0	0	00	0.00	N	3	0
147	20220725	1505	1505	1505	1505	0	0	00	0.00	N	3	0
148	20220718	1505	1505	1505	1505	0	0	00	0.00	N	3	0
149	20220711	1505	1505	1505	1505	0	0	00	0.00	N	3	0
150	20220704	1505	1505	1505	1505	0	0	00	0.00	N	3	0
151	20220627	1505	1505	1505	1505	0	0	00	0.00	N	3	0
152	20220620	1505	1505	1505	1505	0	0	00	0.00	N	3	0
153	20220613	1505	1505	1505	1505	0	0	00	0.00	N	3	0
154	20220607	1505	1505	1505	1505	0	0	00	0.00	N	3	0
155	20220530	1505	1505	1505	1505	0	0	00	0.00	N	3	0
156	20220523	1505	1505	1505	1505	0	0	00	0.00	N	3	0
157	20220516	1505	1505	1505	1505	0	0	00	0.00	N	3	0
158	20220509	1505	1505	1505	1505	0	0	00	0.00	N	3	0
159	20220502	1505	1505	1505	1505	0	0	00	0.00	N	3	0
160	20220425	1505	1505	1505	1505	0	0	00	0.00	N	3	0
161	20220418	1505	1505	1505	1505	0	0	00	0.00	N	3	0
162	20220411	1505	1505	1505	1505	0	0	00	0.00	N	3	0
163	20220404	1505	1505	1505	1505	0	0	00	0.00	N	3	0
164	20220328	1505	1505	1505	1505	0	0	00	0.00	N	3	0
165	20220321	1505	1505	1505	1505	0	0	00	0.00	N	3	0
166	20220314	1505	1505	1505	1505	0	0	00	0.00	N	3	0
167	20220307	1505	1505	1505	1505	0	0	00	0.00	N	3	0
168	20220228	1505	1505	1505	1505	0	0	00	0.00	N	3	0
169	20220221	1505	1505	1505	1505	0	0	00	0.00	N	3	0
170	20220214	1505	1505	1505	1505	0	0	00	0.00	N	3	0
171	20220207	1505	1580	1790	1485	27122448	44582883855	00	0.00	N	5	-75
172	20220203	1580	1455	1610	1425	9432430	14518139605	00	0.00	N	2	170
173	20220124	1410	1485	1680	1305	56795406	88144112035	00	0.00	N	5	-40
174	20220117	1450	1335	1675	1030	132975400	184170442800	00	0.00	N	2	95
175	20220110	1355	1835	1835	1180	140653579	207199960725	00	0.00	N	5	-505
176	20220103	1860	2390	2540	1810	72383625	159972722745	00	0.00	N	5	-460
177	20211227	2320	2620	2670	2200	59524538	143839330200	00	0.00	N	5	-270
178	20211220	2590	2670	2955	2175	159067110	418569931060	00	0.00	N	5	-10
179	20211213	2600	1960	2775	1860	76046254	186367042225	00	0.00	N	2	635
180	20211206	1965	2015	2090	1885	6633638	13262871805	00	0.00	N	5	-50
181	20211129	2015	1915	2020	1820	3930056	7556538150	00	0.00	N	2	15
182	20211122	2000	1885	2055	1795	5252574	10191188570	00	0.00	N	2	140
183	20211115	1860	1995	2010	1755	6292706	11665742125	00	0.00	N	5	-90
184	20211108	1950	1825	2180	1825	10430109	20718477105	00	0.00	N	2	90
185	20211101	1860	2405	2445	1810	28883633	57499247510	00	0.00	N	5	-585
186	20211025	2445	2630	2630	2395	4863544	11974029025	00	0.00	N	5	-145
187	20211018	2590	2645	2770	2550	6583354	17474724915	00	0.00	N	5	-20
188	20211012	2610	2450	2625	2330	5550196	13755924605	00	0.00	N	2	160
189	20211005	2450	2425	2475	2215	3920344	9315956510	00	0.00	N	2	25
190	20210927	2425	2685	2770	2320	7634198	19059463455	00	0.00	N	5	-265
191	20210923	2690	2565	2755	2530	3724242	9924634400	00	0.00	N	2	90
192	20210913	2600	2680	2695	2450	9029862	23260285230	00	0.00	N	5	-85
193	20210906	2685	2920	3000	2525	16613924	46719879485	00	0.00	N	5	-160
194	20210830	2845	2610	2855	2415	21531633	56563694230	00	0.00	N	2	255
195	20210823	2590	2410	2630	2205	16715488	40559670595	00	0.00	N	2	180
196	20210817	2410	3105	3180	2140	24982128	64353254280	00	0.00	N	5	-660
197	20210809	3070	3200	3275	2815	20582899	63157360515	00	0.00	N	5	-95
198	20210802	3165	2625	3440	2460	42478322	123528549590	00	0.00	N	2	630
199	20210726	2535	2560	2760	2250	39838757	102678976695	00	0.00	N	2	45
200	20210719	2490	1865	2640	1840	113241111	250468621230	00	0.00	N	2	630
201	20210712	1860	1450	1895	1445	147551746	249606330715	00	0.00	N	2	465