KissMeData/226440/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	1530	1530	1530	1530	0	0	00	0.00	N	3	0
3	20250414	1530	1530	1530	1530	0	0	00	0.00	N	3	0
4	20250407	1530	1530	1530	1530	0	0	00	0.00	N	3	0
5	20250331	1530	1530	1530	1530	0	0	00	0.00	N	3	0
6	20250324	1530	1530	1530	1530	0	0	00	0.00	N	3	0
7	20250317	1530	1530	1530	1530	0	0	00	0.00	N	3	0
8	20250310	1530	1530	1530	1530	0	0	00	0.00	N	3	0
9	20250304	1530	1530	1530	1530	0	0	00	0.00	N	3	0
10	20250224	1530	1530	1530	1530	0	0	00	0.00	N	3	0
11	20250217	1530	1530	1530	1530	0	0	00	0.00	N	3	0
12	20250210	1530	1530	1530	1530	0	0	00	0.00	N	3	0
13	20250203	1530	1530	1530	1530	0	0	00	0.00	N	3	0
14	20250131	1530	1530	1530	1530	0	0	00	0.00	N	3	0
15	20250120	1530	1530	1530	1530	0	0	00	0.00	N	3	0
16	20250113	1530	1530	1530	1530	0	0	00	0.00	N	3	0
17	20250106	1530	1530	1530	1530	0	0	00	0.00	N	3	0
18	20241230	1530	1530	1530	1530	0	0	00	0.00	N	3	0
19	20241223	1530	1530	1530	1530	0	0	00	0.00	N	3	0
20	20241216	1530	1530	1530	1530	0	0	00	0.00	N	3	0
21	20241209	1530	1530	1530	1530	0	0	00	0.00	N	3	0
22	20241202	1530	1530	1530	1530	0	0	00	0.00	N	3	0
23	20241125	1530	1530	1530	1530	0	0	00	0.00	N	3	0
24	20241118	1530	1530	1530	1530	0	0	00	0.00	N	3	0
25	20241111	1530	1530	1530	1530	0	0	00	0.00	N	3	0
26	20241104	1530	1530	1530	1530	0	0	00	0.00	N	3	0
27	20241028	1530	1530	1530	1530	0	0	00	0.00	N	3	0
28	20241021	1530	1530	1530	1530	0	0	00	0.00	N	3	0
29	20241014	1530	1530	1530	1530	0	0	00	0.00	N	3	0
30	20241007	1530	1530	1530	1530	0	0	00	0.00	N	3	0
31	20240930	1530	1530	1530	1530	0	0	00	0.00	N	3	0
32	20240923	1530	1530	1530	1530	0	0	00	0.00	N	3	0
33	20240919	1530	1530	1530	1530	0	0	00	0.00	N	3	0
34	20240909	1530	1530	1530	1530	0	0	00	0.00	N	3	0
35	20240902	1530	1530	1530	1530	0	0	00	0.00	N	3	0
36	20240826	1530	1530	1530	1530	0	0	00	0.00	N	3	0
37	20240819	1530	1530	1530	1530	0	0	00	0.00	N	3	0
38	20240812	1530	1530	1530	1530	0	0	00	0.00	N	3	0
39	20240805	1530	1530	1530	1530	0	0	00	0.00	N	3	0
40	20240729	1530	1530	1530	1530	0	0	00	0.00	N	3	0
41	20240722	1530	1530	1530	1530	0	0	00	0.00	N	3	0
42	20240715	1530	1530	1530	1530	0	0	00	0.00	N	3	0
43	20240708	1530	1530	1530	1530	0	0	00	0.00	N	3	0
44	20240701	1530	1530	1530	1530	0	0	00	0.00	N	3	0
45	20240624	1530	1530	1530	1530	0	0	00	0.00	N	3	0
46	20240617	1530	1530	1530	1530	0	0	00	0.00	N	3	0
47	20240610	1530	1530	1530	1530	0	0	00	0.00	N	3	0
48	20240603	1530	1530	1530	1530	0	0	00	0.00	N	3	0
49	20240527	1530	1530	1530	1530	0	0	00	0.00	N	3	0
50	20240520	1530	1530	1530	1530	0	0	00	0.00	N	3	0
51	20240513	1530	1530	1530	1530	0	0	00	0.00	N	3	0
52	20240507	1530	1530	1530	1530	0	0	00	0.00	N	3	0
53	20240429	1530	1530	1530	1530	0	0	00	0.00	N	3	0
54	20240422	1530	1530	1530	1530	0	0	00	0.00	N	3	0
55	20240415	1530	1530	1530	1530	0	0	00	0.00	N	3	0
56	20240408	1530	1530	1530	1530	0	0	00	0.00	N	3	0
57	20240401	1530	1530	1530	1530	0	0	00	0.00	N	3	0
58	20240325	1530	1530	1530	1530	0	0	00	0.00	N	3	0
59	20240318	1530	1530	1530	1530	0	0	00	0.00	N	3	0
60	20240311	1530	1530	1530	1530	0	0	00	0.00	N	3	0
61	20240304	1530	1530	1530	1530	0	0	00	0.00	N	3	0
62	20240226	1530	1530	1530	1530	0	0	00	0.00	N	3	0
63	20240219	1530	1530	1530	1530	0	0	00	0.00	N	3	0
64	20240213	1530	1530	1530	1530	0	0	00	0.00	N	3	0
65	20240205	1530	1530	1530	1530	0	0	00	0.00	N	3	0
66	20240129	1530	1530	1530	1530	0	0	00	0.00	N	3	0
67	20240122	1530	1530	1530	1530	0	0	00	0.00	N	3	0
68	20240115	1530	1530	1530	1530	0	0	00	0.00	N	3	0
69	20240108	1530	1530	1530	1530	0	0	00	0.00	N	3	0
70	20240102	1530	1530	1530	1530	0	0	00	0.00	N	3	0
71	20231226	1530	1530	1530	1530	0	0	00	0.00	N	3	0
72	20231218	1530	1530	1530	1530	0	0	00	0.00	N	3	0
73	20231211	1530	1530	1530	1530	0	0	00	0.00	N	3	0
74	20231204	1530	1530	1530	1530	0	0	00	0.00	N	3	0
75	20231127	1530	1530	1530	1530	0	0	00	0.00	N	3	0
76	20231120	1530	1530	1530	1530	0	0	00	0.00	N	3	0
77	20231113	1530	1530	1530	1530	0	0	00	0.00	N	3	0
78	20231106	1530	1530	1530	1530	0	0	00	0.00	N	3	0
79	20231030	1530	1530	1530	1530	0	0	00	0.00	N	3	0
80	20231023	1530	1530	1530	1530	0	0	00	0.00	N	3	0
81	20231016	1530	1530	1530	1530	0	0	00	0.00	N	3	0
82	20231010	1530	1530	1530	1530	0	0	00	0.00	N	3	0
83	20231004	1530	1530	1530	1530	0	0	00	0.00	N	3	0
84	20230925	1530	1530	1530	1530	0	0	00	0.00	N	3	0
85	20230918	1530	1530	1530	1530	0	0	00	0.00	N	3	0
86	20230911	1530	1530	1530	1530	0	0	00	0.00	N	3	0
87	20230904	1530	1530	1530	1530	0	0	00	0.00	N	3	0
88	20230828	1530	1530	1530	1530	0	0	00	0.00	N	3	0
89	20230821	1530	1530	1530	1530	0	0	00	0.00	N	3	0
90	20230814	1530	1530	1530	1530	0	0	00	0.00	N	3	0
91	20230807	1530	1530	1530	1530	0	0	00	0.00	N	3	0
92	20230731	1530	1530	1530	1530	0	0	00	0.00	N	3	0
93	20230724	1530	1530	1530	1530	0	0	00	0.00	N	3	0
94	20230717	1530	1530	1530	1530	0	0	00	0.00	N	3	0
95	20230710	1530	1530	1530	1530	0	0	00	0.00	N	3	0
96	20230703	1530	1530	1530	1530	0	0	00	0.00	N	3	0
97	20230626	1530	1530	1530	1530	0	0	00	0.00	N	3	0
98	20230619	1530	1530	1530	1530	0	0	00	0.00	N	3	0
99	20230612	1530	1530	1530	1530	0	0	00	0.00	N	3	0
100	20230605	1530	1530	1530	1530	0	0	00	0.00	N	3	0
101	20230530	1530	1530	1530	1530	0	0	00	0.00	N	3	0
102	20230522	1530	1530	1530	1530	0	0	00	0.00	N	3	0
103	20230515	1530	1530	1530	1530	0	0	00	0.00	N	3	0
104	20230508	1530	1530	1530	1530	0	0	00	0.00	N	3	0
105	20230502	1530	1530	1530	1530	0	0	00	0.00	N	3	0
106	20230424	1530	1530	1530	1530	0	0	00	0.00	N	3	0
107	20230417	1530	1530	1530	1530	0	0	00	0.00	N	3	0
108	20230410	1530	1530	1530	1530	0	0	00	0.00	N	3	0
109	20230403	1530	1530	1530	1530	0	0	00	0.00	N	3	0
110	20230327	1530	1530	1530	1530	0	0	00	0.00	N	3	0
111	20230320	1530	1530	1530	1530	0	0	00	0.00	N	3	0
112	20230313	1530	1530	1530	1530	0	0	00	0.00	N	3	0
113	20230306	1530	1530	1530	1530	0	0	00	0.00	N	3	0
114	20230227	1530	1530	1530	1530	0	0	00	0.00	N	3	0
115	20230220	1530	1530	1530	1530	0	0	00	0.00	N	3	0
116	20230213	1530	1530	1530	1530	0	0	00	0.00	N	3	0
117	20230206	1530	1530	1530	1530	0	0	00	0.00	N	3	0
118	20230130	1530	1530	1530	1530	0	0	00	0.00	N	3	0
119	20230125	1530	1530	1530	1530	0	0	00	0.00	N	3	0
120	20230116	1530	1530	1530	1530	0	0	00	0.00	N	3	0
121	20230109	1530	1530	1530	1530	0	0	00	0.00	N	3	0
122	20230102	1530	1530	1530	1530	0	0	00	0.00	N	3	0
123	20221226	1530	1530	1530	1530	0	0	00	0.00	N	3	0
124	20221219	1530	1530	1530	1530	0	0	00	0.00	N	3	0
125	20221212	1530	1530	1530	1530	0	0	00	0.00	N	3	0
126	20221205	1530	1530	1530	1530	0	0	00	0.00	N	3	0
127	20221128	1530	1530	1530	1530	0	0	00	0.00	N	3	0
128	20221121	1530	1530	1530	1530	0	0	00	0.00	N	3	0
129	20221114	1530	1530	1530	1530	0	0	00	0.00	N	3	0
130	20221107	1530	1530	1530	1530	0	0	00	0.00	N	3	0
131	20221031	1530	1530	1530	1530	0	0	00	0.00	N	3	0
132	20221024	1530	1530	1530	1530	0	0	00	0.00	N	3	0
133	20221017	1530	1530	1530	1530	0	0	00	0.00	N	3	0
134	20221011	1530	1530	1530	1530	0	0	00	0.00	N	3	0
135	20221004	1530	1530	1530	1530	0	0	00	0.00	N	3	0
136	20220926	1530	1530	1530	1530	0	0	00	0.00	N	3	0
137	20220919	1530	1530	1530	1530	0	0	00	0.00	N	3	0
138	20220913	1530	1530	1530	1530	0	0	00	0.00	N	3	0
139	20220905	1530	1530	1530	1530	0	0	00	0.00	N	3	0
140	20220829	1530	1530	1530	1530	0	0	00	0.00	N	3	0
141	20220822	1530	1530	1530	1530	0	0	00	0.00	N	3	0
142	20220816	1530	1530	1530	1530	0	0	00	0.00	N	3	0
143	20220808	1530	1530	1530	1530	0	0	00	0.00	N	3	0
144	20220801	1530	1530	1530	1530	0	0	00	0.00	N	3	0
145	20220725	1530	1530	1530	1530	0	0	00	0.00	N	3	0
146	20220718	1530	1530	1530	1530	0	0	00	0.00	N	3	0
147	20220711	1530	1530	1530	1530	0	0	00	0.00	N	3	0
148	20220704	1530	1530	1530	1530	0	0	00	0.00	N	3	0
149	20220627	1530	1530	1530	1530	0	0	00	0.00	N	3	0
150	20220620	1530	1530	1530	1530	0	0	00	0.00	N	3	0
151	20220613	1530	1530	1530	1530	0	0	00	0.00	N	3	0
152	20220607	1530	1530	1530	1530	0	0	00	0.00	N	3	0
153	20220530	1530	1530	1530	1530	0	0	00	0.00	N	3	0
154	20220523	1530	1530	1530	1530	0	0	00	0.00	N	3	0
155	20220516	1530	1530	1530	1530	0	0	00	0.00	N	3	0
156	20220509	1530	1530	1530	1530	0	0	00	0.00	N	3	0
157	20220502	1530	1530	1530	1530	0	0	00	0.00	N	3	0
158	20220425	1530	1530	1530	1530	0	0	00	0.00	N	3	0
159	20220418	1530	1530	1530	1530	0	0	00	0.00	N	3	0
160	20220411	1530	1530	1530	1530	0	0	00	0.00	N	3	0
161	20220404	1530	1530	1530	1530	0	0	00	0.00	N	3	0
162	20220328	1530	1530	1530	1530	0	0	00	0.00	N	3	0
163	20220321	1530	1605	1615	1520	4301990	6704992645	00	0.00	N	5	-75
164	20220314	1605	1555	1670	1455	10048492	15453226980	00	0.00	N	2	40
165	20220307	1565	1700	1710	1545	7372256	11839726090	00	0.00	N	5	-160
166	20220228	1725	1685	1800	1665	8190909	14159212835	00	0.00	N	2	30
167	20220221	1695	1710	2200	1680	71227590	138584010425	00	0.00	N	5	-60
168	20220214	1755	1700	1855	1620	27448753	48106032085	00	0.00	N	2	40
169	20220207	1715	1900	1995	1705	18566273	34935135900	00	0.00	N	5	-190
170	20220203	1905	1620	1945	1620	26041193	47651541140	00	0.00	N	2	315
171	20220124	1590	2100	2300	1510	71606011	142565736690	00	0.00	N	5	-540
172	20220117	2130	1910	2235	1865	116589314	241086995975	00	0.00	N	2	225
173	20220110	1905	1850	2005	1770	33817809	64779928955	00	0.00	N	2	10
174	20220103	1895	1890	2195	1845	112566690	230641510225	00	0.00	N	3	0
175	20211227	1895	1635	2265	1580	192285660	387681320025	00	0.00	N	2	245
176	20211220	1650	1485	1705	1435	14498681	22992478105	00	0.00	N	2	165
177	20211213	1485	1510	1545	1460	2242581	3363810735	00	0.00	N	5	-35
178	20211206	1520	1495	1580	1480	3632901	5575000690	00	0.00	N	3	0
179	20211129	1520	1425	1520	1320	5247533	7510415200	00	0.00	N	5	-5
180	20211122	1525	1590	1620	1435	4596473	7135187600	00	0.00	N	5	-85
181	20211115	1610	1715	1770	1585	9579211	16257679400	00	0.00	N	5	-110
182	20211108	1720	1855	1955	1665	35473412	64818801570	00	0.00	N	5	-10
183	20211101	1730	2040	2100	1690	130129732	250706870515	00	0.00	N	5	-190
184	20211025	1920	1365	1920	1325	61468119	108818117715	00	0.00	N	2	555
185	20211018	1365	1425	1425	1340	1846861	2559779895	00	0.00	N	5	-30
186	20211012	1395	1310	1410	1260	1733658	2282293640	00	0.00	N	2	85
187	20211005	1310	1405	1420	1280	4066439	5423901020	00	0.00	N	5	-120
188	20210927	1430	1545	1680	1420	4317334	6679153475	00	0.00	N	5	-120
189	20210923	1550	1620	1635	1540	1952464	3103470405	00	0.00	N	5	-110
190	20210913	1660	1745	1760	1640	3724494	6298012230	00	0.00	N	5	-100
191	20210906	1760	1735	1920	1670	22194978	40260274540	00	0.00	N	2	30
192	20210830	1730	1730	1750	1645	3827846	6516002040	00	0.00	N	3	0
193	20210823	1730	1710	1815	1645	5076779	8795877765	00	0.00	N	2	60
194	20210817	1670	2000	2000	1595	10621846	18869323135	00	0.00	N	5	-330
195	20210809	2000	2165	2255	1950	22497019	48534762440	00	0.00	N	5	-180
196	20210802	2180	1935	2355	1935	120850160	265025893850	00	0.00	N	2	240
197	20210726	1940	1950	2085	1910	12198806	24446128560	00	0.00	N	5	-10
198	20210719	1950	1930	2030	1800	19628791	38242004510	00	0.00	N	2	10
199	20210712	1940	1900	2150	1855	22452205	44860901605	00	0.00	N	2	55