KissMeData/033340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	827	811	875	810	4241715	3559912526	00	0.00	N	2	4
3	20250507	823	800	855	783	2171365	1797258912	00	0.00	N	2	29
4	20250428	794	838	838	755	3574612	2814951408	00	0.00	N	5	-33
5	20250421	827	859	903	812	7767227	6652081996	00	0.00	N	5	-31
6	20250414	858	758	891	750	20826500	17155585062	00	0.00	N	2	116
7	20250407	742	675	742	647	7820735	5403767146	00	0.00	N	2	47
8	20250331	695	606	730	576	18336946	12471003216	00	0.00	N	2	82
9	20250324	613	622	629	594	1480780	903984109	00	0.00	N	5	-22
10	20250317	635	658	664	626	828550	532375445	00	0.00	N	5	-26
11	20250310	661	662	664	611	1407901	902030197	00	0.00	N	5	-1
12	20250304	662	659	690	649	910380	609318157	00	0.00	N	5	-3
13	20250224	665	653	693	653	1425098	953584486	00	0.00	N	2	1
14	20250217	664	688	688	649	2198052	1455322356	00	0.00	N	5	-7
15	20250210	671	662	700	655	1672404	1125803948	00	0.00	N	2	3
16	20250203	668	664	683	624	1374440	892046447	00	0.00	N	2	3
17	20250131	665	694	702	657	791791	531495801	00	0.00	N	5	-39
18	20250120	704	711	747	670	6793156	4814395995	00	0.00	N	5	-4
19	20250113	708	688	722	672	3078281	2160945029	00	0.00	N	2	24
20	20250106	684	667	692	650	1668565	1125013624	00	0.00	N	2	17
21	20241230	667	601	668	598	1231837	787285721	00	0.00	N	2	67
22	20241223	600	650	651	597	2178149	1345406706	00	0.00	N	5	-43
23	20241216	643	724	726	631	8643923	5863484425	00	0.00	N	5	-83
24	20241209	726	612	778	600	9953796	6930629953	00	0.00	N	2	91
25	20241202	635	682	682	594	2482042	1560612830	00	0.00	N	5	-49
26	20241125	684	588	795	580	13938681	10033246374	00	0.00	N	2	97
27	20241118	587	568	648	554	3307061	1961395938	00	0.00	N	2	18
28	20241111	569	609	618	540	1547100	880299232	00	0.00	N	5	-47
29	20241104	616	639	646	607	1407626	879286310	00	0.00	N	5	-23
30	20241028	639	643	680	632	1315667	859545245	00	0.00	N	5	-4
31	20241021	643	622	687	619	2044689	1344685989	00	0.00	N	2	21
32	20241014	622	623	669	615	1704093	1090788661	00	0.00	N	5	-1
33	20241007	623	643	656	620	1049986	666091057	00	0.00	N	5	-22
34	20240930	645	665	689	627	1760638	1150353763	00	0.00	N	5	-17
35	20240923	662	710	726	658	2172937	1496149878	00	0.00	N	5	-49
36	20240919	711	720	725	705	544908	388552568	00	0.00	N	5	-6
37	20240909	717	731	748	704	1420990	1024768303	00	0.00	N	5	-34
38	20240902	751	748	914	710	9816132	8164447774	00	0.00	N	2	5
39	20240826	746	897	901	725	2316521	1836272844	00	0.00	N	5	-152
40	20240819	898	983	996	890	1435028	1334531352	00	0.00	N	5	-98
41	20240812	996	1070	1179	996	1719824	1833603025	00	0.00	N	5	-73
42	20240805	1069	1305	1312	1055	1859510	2129889978	00	0.00	N	5	-264
43	20240729	1333	1449	1482	1332	3680749	5121356777	00	0.00	N	5	-116
44	20240722	1449	1796	1890	1279	12754459	19697664855	00	0.00	N	5	-347
45	20240715	1796	1796	1796	1796	0	0	00	0.00	N	3	0
46	20240708	1796	1796	1796	1796	0	0	00	0.00	N	3	0
47	20240701	1796	1796	1796	1796	0	0	00	0.00	N	3	0
48	20240624	1796	1796	1796	1796	0	0	00	0.00	N	3	0
49	20240617	1796	1796	1796	1796	0	0	00	0.00	N	3	0
50	20240610	1796	1796	1796	1796	0	0	00	0.00	N	3	0
51	20240603	1796	1796	1796	1796	0	0	00	0.00	N	3	0
52	20240527	1796	1796	1796	1796	0	0	00	0.00	N	3	0
53	20240520	1796	1796	1796	1796	0	0	00	0.00	N	3	0
54	20240513	1796	1796	1796	1796	0	0	00	0.00	N	3	0
55	20240507	1796	1796	1796	1796	0	0	00	0.00	N	3	0
56	20240429	1796	1796	1796	1796	0	0	00	0.00	N	3	0
57	20240422	1796	1796	1796	1796	0	0	00	0.00	N	3	0
58	20240415	1796	1796	1796	1796	0	0	00	0.00	N	3	0
59	20240408	1796	1796	1796	1796	0	0	00	0.00	N	3	0
60	20240401	1796	1796	1796	1796	0	0	00	0.00	N	3	0
61	20240325	1796	1796	1796	1796	0	0	00	0.00	N	3	0
62	20240318	1796	1796	1796	1796	0	0	00	0.00	N	3	0
63	20240311	1796	1796	1796	1796	0	0	00	0.00	N	3	0
64	20240304	1796	1796	1796	1796	0	0	00	0.00	N	3	0
65	20240226	1796	1796	1796	1796	0	0	00	0.00	N	3	0
66	20240219	1796	1796	1796	1796	0	0	00	0.00	N	3	0
67	20240213	1796	1796	1796	1796	0	0	00	0.00	N	3	0
68	20240205	1796	1796	1796	1796	0	0	00	0.00	N	3	0
69	20240129	1796	1796	1796	1796	0	0	00	0.00	N	3	0
70	20240122	1796	1796	1796	1796	0	0	00	0.00	N	3	0
71	20240115	1796	1796	1796	1796	0	0	00	0.00	N	3	0
72	20240108	1796	1796	1796	1796	0	0	00	0.00	N	3	0
73	20240102	1796	1796	1796	1796	0	0	00	0.00	N	3	0
74	20231226	1796	1796	1796	1796	0	0	00	0.00	N	3	0
75	20231218	1796	1796	1796	1796	0	0	00	0.00	N	3	0
76	20231211	1796	1796	1796	1796	0	0	00	0.00	N	3	0
77	20231204	1796	1796	1796	1796	0	0	00	0.00	N	3	0
78	20231127	1796	1796	1796	1796	0	0	00	0.00	N	3	0
79	20231120	1796	1796	1796	1796	0	0	00	0.00	N	3	0
80	20231113	1796	1796	1796	1796	0	0	00	0.00	N	3	0
81	20231106	1796	1796	1796	1796	0	0	00	0.00	N	3	0
82	20231030	1796	1796	1796	1796	0	0	00	0.00	N	3	0
83	20231023	1796	1796	1796	1796	0	0	00	0.00	N	3	0
84	20231016	1796	1796	1796	1796	0	0	00	0.00	N	3	0
85	20231010	1796	1796	1796	1796	0	0	00	0.00	N	3	0
86	20231004	1796	1796	1796	1796	0	0	00	0.00	N	3	0
87	20230925	1796	1796	1796	1796	0	0	00	0.00	N	3	0
88	20230918	1796	1796	1796	1796	0	0	00	0.00	N	3	0
89	20230911	1796	1796	1796	1796	0	0	00	0.00	N	3	0
90	20230904	1796	1796	1796	1796	0	0	00	0.00	N	3	0
91	20230828	1796	1796	1796	1796	0	0	00	0.00	N	3	0
92	20230821	1796	1796	1796	1796	0	0	00	0.00	N	3	0
93	20230814	1796	1796	1796	1796	0	0	00	0.00	N	3	0
94	20230807	1796	1796	1796	1796	0	0	00	0.00	N	3	0
95	20230731	1796	1796	1796	1796	0	0	00	0.00	N	3	0
96	20230724	1796	1796	1796	1796	0	0	00	0.00	N	3	0
97	20230717	1796	1796	1796	1796	0	0	00	0.00	N	3	0
98	20230710	1796	1796	1796	1796	0	0	00	0.00	N	3	0
99	20230703	1796	1796	1796	1796	0	0	00	0.00	N	3	0
100	20230626	1796	1796	1796	1796	0	0	00	0.00	N	3	0
101	20230619	1796	1796	1796	1796	0	0	00	0.00	N	3	0
102	20230612	1796	1796	1796	1796	0	0	00	0.00	N	3	0
103	20230605	1796	1796	1796	1796	0	0	00	0.00	N	3	0
104	20230530	1796	1796	1796	1796	0	0	00	0.00	N	3	0
105	20230522	1796	1796	1796	1796	0	0	00	0.00	N	3	0
106	20230515	1796	1796	1796	1796	0	0	00	0.00	N	3	0
107	20230508	1796	1796	1796	1796	0	0	00	0.00	N	3	0
108	20230502	1796	1796	1796	1796	0	0	00	0.00	N	3	0
109	20230424	1796	1796	1796	1796	0	0	00	0.00	N	3	0
110	20230417	1796	1796	1796	1796	0	0	00	0.00	N	3	0
111	20230410	1796	1796	1796	1796	0	0	00	0.00	N	3	0
112	20230403	1796	1796	1796	1796	0	0	00	0.00	N	3	0
113	20230327	1796	1796	1796	1796	0	0	00	0.00	N	3	0
114	20230320	1796	1796	1796	1796	0	0	00	0.00	N	3	0
115	20230313	1796	1796	1796	1796	0	0	00	0.00	N	3	0
116	20230306	1796	1796	1796	1796	0	0	00	0.00	N	3	0
117	20230227	1796	1796	1796	1796	0	0	00	0.00	N	3	0
118	20230220	1796	1796	1796	1796	0	0	00	0.00	N	3	0
119	20230213	1796	1796	1796	1796	0	0	00	0.00	N	3	0
120	20230206	1796	1796	1796	1796	0	0	00	0.00	N	3	0
121	20230130	1796	1796	1796	1796	0	0	00	0.00	N	3	0
122	20230125	1796	1796	1796	1796	0	0	00	0.00	N	3	0
123	20230116	1796	1796	1796	1796	0	0	00	0.00	N	3	0
124	20230109	1796	1796	1796	1796	0	0	00	0.00	N	3	0
125	20230102	1796	1796	1796	1796	0	0	00	0.00	N	3	0
126	20221226	1796	1796	1796	1796	0	0	00	0.00	N	3	0
127	20221219	1796	1796	1796	1796	0	0	00	0.00	N	3	0
128	20221212	1796	1796	1796	1796	0	0	00	0.00	N	3	0
129	20221205	1796	1796	1796	1796	0	0	00	0.00	N	3	0
130	20221128	1796	1796	1796	1796	0	0	00	0.00	N	3	0
131	20221121	1796	1796	1796	1796	0	0	00	0.00	N	3	0
132	20221114	1796	1796	1796	1796	0	0	00	0.00	N	3	0
133	20221107	1796	1796	1796	1796	0	0	00	0.00	N	3	0
134	20221031	1796	1796	1796	1796	0	0	00	0.00	N	3	0
135	20221024	1796	1796	1796	1796	0	0	00	0.00	N	3	0
136	20221017	1796	1796	1796	1796	0	0	00	0.00	N	3	0
137	20221011	1796	1796	1796	1796	0	0	00	0.00	N	3	0
138	20221004	1796	1796	1796	1796	0	0	00	0.00	N	3	0
139	20220926	1796	1796	1796	1796	0	0	00	0.00	N	3	0
140	20220919	1796	1796	1796	1796	0	0	00	0.00	N	3	0
141	20220913	1796	1796	1796	1796	0	0	00	0.00	N	3	0
142	20220905	1796	1796	1796	1796	0	0	00	0.00	N	3	0
143	20220829	1796	1796	1796	1796	0	0	00	0.00	N	3	0
144	20220822	1796	1796	1796	1796	0	0	00	0.00	N	3	0
145	20220816	2110	2110	2110	2110	0	0	00	0.00	N	3	0
146	20220808	2110	2110	2110	2110	0	0	00	0.00	N	3	0
147	20220801	2110	2110	2110	2110	0	0	00	0.00	N	3	0
148	20220725	2110	2110	2110	2110	0	0	00	0.00	N	3	0
149	20220718	2110	2110	2110	2110	0	0	00	0.00	N	3	0
150	20220711	2110	2110	2110	2110	0	0	00	0.00	N	3	0
151	20220704	2110	2110	2110	2110	0	0	00	0.00	N	3	0
152	20220627	2110	2110	2110	2110	0	0	00	0.00	N	3	0
153	20220620	2110	2110	2110	2110	0	0	00	0.00	N	3	0
154	20220613	2110	2110	2110	2110	0	0	00	0.00	N	3	0
155	20220607	2110	2110	2110	2110	0	0	00	0.00	N	3	0
156	20220530	2110	2110	2110	2110	0	0	00	0.00	N	3	0
157	20220523	2110	2110	2110	2110	0	0	00	0.00	N	3	0
158	20220516	2110	2110	2110	2110	0	0	00	0.00	N	3	0
159	20220509	2110	2110	2110	2110	0	0	00	0.00	N	3	0
160	20220502	2110	2110	2110	2110	0	0	00	0.00	N	3	0
161	20220425	2110	2110	2110	2110	0	0	00	0.00	N	3	0
162	20220418	2110	2110	2110	2110	0	0	00	0.00	N	3	0
163	20220411	2110	2110	2110	2110	0	0	00	0.00	N	3	0
164	20220404	2110	2110	2110	2110	0	0	00	0.00	N	3	0
165	20220328	2110	2110	2110	2110	0	0	00	0.00	N	3	0
166	20220321	2110	2110	2110	2110	0	0	00	0.00	N	3	0
167	20220314	2110	2110	2110	2110	0	0	00	0.00	N	3	0
168	20220307	2110	2110	2110	2110	0	0	00	0.00	N	3	0
169	20220228	2110	2110	2110	2110	0	0	00	0.00	N	3	0
170	20220221	2110	2110	2110	2110	0	0	00	0.00	N	3	0
171	20220214	2110	2110	2110	2110	0	0	00	0.00	N	3	0
172	20220207	2110	2110	2110	2110	0	0	00	0.00	N	3	0
173	20220203	2110	2110	2110	2110	0	0	00	0.00	N	3	0
174	20220124	2110	2110	2110	2110	0	0	00	0.00	N	3	0
175	20220117	2110	2110	2110	2110	0	0	00	0.00	N	3	0
176	20220110	2110	2110	2110	2110	0	0	00	0.00	N	3	0
177	20220103	2110	2110	2110	2110	0	0	00	0.00	N	3	0
178	20211227	2110	2110	2110	2110	0	0	00	0.00	N	3	0
179	20211220	2110	2110	2110	2110	0	0	00	0.00	N	3	0
180	20211213	2110	2110	2110	2110	0	0	00	0.00	N	3	0
181	20211206	2110	2110	2110	2110	0	0	00	0.00	N	3	0
182	20211129	2110	2110	2110	2110	0	0	00	0.00	N	3	0
183	20211122	2110	2110	2110	2110	0	0	00	0.00	N	3	0
184	20211115	2110	2110	2110	2110	0	0	00	0.00	N	3	0
185	20211108	2110	2110	2110	2110	0	0	00	0.00	N	3	0
186	20211101	2110	2110	2110	2110	0	0	00	0.00	N	3	0
187	20211025	2110	2110	2110	2110	0	0	00	0.00	N	3	0
188	20211018	2110	2110	2110	2110	0	0	00	0.00	N	3	0
189	20211012	2110	2110	2110	2110	0	0	00	0.00	N	3	0
190	20211005	2110	2110	2110	2110	0	0	00	0.00	N	3	0
191	20210927	2110	2110	2110	2110	0	0	00	0.00	N	3	0
192	20210923	2110	2110	2110	2110	0	0	00	0.00	N	3	0
193	20210913	2110	2110	2110	2110	0	0	00	0.00	N	3	0
194	20210906	2110	2110	2110	2110	0	0	00	0.00	N	3	0
195	20210830	2110	2110	2110	2110	0	0	00	0.00	N	3	0
196	20210823	2110	2110	2110	2110	0	0	00	0.00	N	3	0
197	20210817	2110	2110	2110	2110	0	0	00	0.00	N	3	0
198	20210809	2110	2110	2110	2110	0	0	00	0.00	N	3	0
199	20210802	2110	2110	2110	2110	0	0	00	0.00	N	3	0
200	20210726	2110	2110	2110	2110	0	0	00	0.00	N	3	0
201	20210719	2110	2110	2110	2110	0	0	00	0.00	N	3	0
202	20210712	2110	2110	2110	2110	0	0	00	0.00	N	3	0