KissMeData/109070/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	929	998	1009	917	1691603	1628655640	00	0.00	N	5	-69
3	20250507	998	1002	1049	963	1269994	1263554476	00	0.00	N	5	-12
4	20250428	1010	1150	1150	961	3067944	3206710674	00	0.00	N	5	-172
5	20250421	1182	929	1350	921	27401618	31836421787	00	0.00	N	2	261
6	20250414	921	746	1145	746	27225759	26894754351	00	0.00	N	2	168
7	20250407	753	880	894	714	5656432	4426517743	00	0.00	N	5	-165
8	20250331	918	1276	1327	872	18699866	19814521762	00	0.00	N	5	-362
9	20250324	1280	1184	1660	867	79687418	108269853026	00	0.00	N	2	96
10	20250317	1184	1184	1184	1184	0	0	00	0.00	N	3	0
11	20250310	1184	1184	1184	1184	0	0	00	0.00	N	3	0
12	20250304	1184	1184	1184	1184	0	0	00	0.00	N	3	0
13	20250224	1184	1184	1184	1184	0	0	00	0.00	N	3	0
14	20250217	1184	1184	1184	1184	0	0	00	0.00	N	3	0
15	20250210	1184	1184	1184	1184	0	0	00	0.00	N	3	0
16	20250203	1184	1184	1184	1184	0	0	00	0.00	N	3	0
17	20250131	1184	1184	1184	1184	0	0	00	0.00	N	3	0
18	20250120	1184	1184	1184	1184	0	0	00	0.00	N	3	0
19	20250113	1184	1184	1184	1184	0	0	00	0.00	N	3	0
20	20250106	1184	1184	1184	1184	0	0	00	0.00	N	3	0
21	20241230	1184	1184	1184	1184	0	0	00	0.00	N	3	0
22	20241223	1184	1184	1184	1184	0	0	00	0.00	N	3	0
23	20241216	1184	1184	1184	1184	0	0	00	0.00	N	3	0
24	20241209	1184	1184	1184	1184	0	0	00	0.00	N	3	0
25	20241202	1184	1184	1184	1184	0	0	00	0.00	N	3	0
26	20241125	1184	1184	1184	1184	0	0	00	0.00	N	3	0
27	20241118	1184	1184	1184	1184	0	0	00	0.00	N	3	0
28	20241111	1184	1184	1184	1184	0	0	00	0.00	N	3	0
29	20241104	1184	1184	1184	1184	0	0	00	0.00	N	3	0
30	20241028	1184	1184	1184	1184	0	0	00	0.00	N	3	0
31	20241021	1184	1184	1184	1184	0	0	00	0.00	N	3	0
32	20241014	1184	1184	1184	1184	0	0	00	0.00	N	3	0
33	20241007	1184	1184	1184	1184	0	0	00	0.00	N	3	0
34	20240930	1184	1184	1184	1184	0	0	00	0.00	N	3	0
35	20240923	1184	1184	1184	1184	0	0	00	0.00	N	3	0
36	20240919	1184	1184	1184	1184	0	0	00	0.00	N	3	0
37	20240909	1184	1184	1184	1184	0	0	00	0.00	N	3	0
38	20240902	1184	1184	1184	1184	0	0	00	0.00	N	3	0
39	20240826	1184	1184	1184	1184	0	0	00	0.00	N	3	0
40	20240819	1184	1184	1184	1184	0	0	00	0.00	N	3	0
41	20240812	1184	1184	1184	1184	0	0	00	0.00	N	3	0
42	20240805	1184	1184	1184	1184	0	0	00	0.00	N	3	0
43	20240729	1184	1184	1184	1184	0	0	00	0.00	N	3	0
44	20240722	1184	1184	1184	1184	0	0	00	0.00	N	3	0
45	20240715	1184	1184	1184	1184	0	0	00	0.00	N	3	0
46	20240708	1184	1184	1184	1184	0	0	00	0.00	N	3	0
47	20240701	1184	1184	1184	1184	0	0	00	0.00	N	3	0
48	20240624	1184	1184	1184	1184	0	0	00	0.00	N	3	0
49	20240617	1184	1184	1184	1184	0	0	00	0.00	N	3	0
50	20240610	1184	1184	1184	1184	0	0	00	0.00	N	3	0
51	20240603	1184	1184	1184	1184	0	0	00	0.00	N	3	0
52	20240527	1184	1184	1184	1184	0	0	00	0.00	N	3	0
53	20240520	1184	1184	1184	1184	0	0	00	0.00	N	3	0
54	20240513	1184	1184	1184	1184	0	0	00	0.00	N	3	0
55	20240507	1184	1184	1184	1184	0	0	00	0.00	N	3	0
56	20240429	1184	1184	1184	1184	0	0	00	0.00	N	3	0
57	20240422	1184	1184	1184	1184	0	0	00	0.00	N	3	0
58	20240415	1184	1184	1184	1184	0	0	00	0.00	N	3	0
59	20240408	1184	1184	1184	1184	0	0	00	0.00	N	3	0
60	20240401	1184	1184	1184	1184	0	0	00	0.00	N	3	0
61	20240325	1184	1184	1184	1184	0	0	00	0.00	N	3	0
62	20240318	1184	1184	1184	1184	0	0	00	0.00	N	3	0
63	20240311	1184	1184	1184	1184	0	0	00	0.00	N	3	0
64	20240304	1184	1184	1184	1184	0	0	00	0.00	N	3	0
65	20240226	1184	1184	1184	1184	0	0	00	0.00	N	3	0
66	20240219	1184	1184	1184	1184	0	0	00	0.00	N	3	0
67	20240213	1184	1184	1184	1184	0	0	00	0.00	N	3	0
68	20240205	1184	1184	1184	1184	0	0	00	0.00	N	3	0
69	20240129	1184	1184	1184	1184	0	0	00	0.00	N	3	0
70	20240122	1184	1184	1184	1184	0	0	00	0.00	N	3	0
71	20240115	1184	1184	1184	1184	0	0	00	0.00	N	3	0
72	20240108	1184	1184	1184	1184	0	0	00	0.00	N	3	0
73	20240102	1184	1184	1184	1184	0	0	00	0.00	N	3	0
74	20231226	1184	1184	1184	1184	0	0	00	0.00	N	3	0
75	20231218	1184	1184	1184	1184	0	0	00	0.00	N	3	0
76	20231211	1184	1184	1184	1184	0	0	00	0.00	N	3	0
77	20231204	1184	1184	1184	1184	0	0	00	0.00	N	3	0
78	20231127	1184	1184	1184	1184	0	0	00	0.00	N	3	0
79	20231120	1184	1184	1184	1184	0	0	00	0.00	N	3	0
80	20231113	1184	1184	1184	1184	0	0	00	0.00	N	3	0
81	20231106	1184	1184	1184	1184	0	0	00	0.00	N	3	0
82	20231030	1184	1184	1184	1184	0	0	00	0.00	N	3	0
83	20231023	1184	1184	1184	1184	0	0	00	0.00	N	3	0
84	20231016	1184	1184	1184	1184	0	0	00	0.00	N	3	0
85	20231010	1184	1184	1184	1184	0	0	00	0.00	N	3	0
86	20231004	1184	1184	1184	1184	0	0	00	0.00	N	3	0
87	20230925	1184	1184	1184	1184	0	0	00	0.00	N	3	0
88	20230918	1184	1184	1184	1184	0	0	00	0.00	N	3	0
89	20230911	1184	1184	1184	1184	0	0	00	0.00	N	3	0
90	20230904	1184	1184	1184	1184	0	0	00	0.00	N	3	0
91	20230828	1184	1184	1184	1184	0	0	00	0.00	N	3	0
92	20230821	1184	1184	1184	1184	0	0	00	0.00	N	3	0
93	20230814	1184	1184	1184	1184	0	0	00	0.00	N	3	0
94	20230807	1184	1184	1184	1184	0	0	00	0.00	N	3	0
95	20230731	1184	1184	1184	1184	0	0	00	0.00	N	3	0
96	20230724	1184	1184	1184	1184	0	0	00	0.00	N	3	0
97	20230717	1184	1184	1184	1184	0	0	00	0.00	N	3	0
98	20230710	1184	1184	1184	1184	0	0	00	0.00	N	3	0
99	20230703	1184	1184	1184	1184	0	0	00	0.00	N	3	0
100	20230626	1184	1184	1184	1184	0	0	00	0.00	N	3	0
101	20230619	1184	1184	1184	1184	0	0	00	0.00	N	3	0
102	20230612	1184	1184	1184	1184	0	0	00	0.00	N	3	0
103	20230605	1184	1184	1184	1184	0	0	00	0.00	N	3	0
104	20230530	1184	1184	1184	1184	0	0	00	0.00	N	3	0
105	20230522	1184	1184	1184	1184	0	0	00	0.00	N	3	0
106	20230515	1184	1184	1184	1184	0	0	00	0.00	N	3	0
107	20230508	1184	1184	1184	1184	0	0	00	0.00	N	3	0
108	20230502	1184	1184	1184	1184	0	0	00	0.00	N	3	0
109	20230424	1184	1184	1184	1184	0	0	00	0.00	N	3	0
110	20230417	4100	4100	4100	4100	0	0	00	0.00	N	3	0
111	20230410	4100	4100	4100	4100	0	0	00	0.00	N	3	0
112	20230403	4100	4100	4100	4100	0	0	00	0.00	N	3	0
113	20230327	4100	4100	4100	4100	0	0	00	0.00	N	3	0
114	20230320	4100	4100	4100	4100	0	0	00	0.00	N	3	0
115	20230313	4100	4100	4100	4100	0	0	00	0.00	N	3	0
116	20230306	4100	4100	4100	4100	0	0	00	0.00	N	3	0
117	20230227	4100	4100	4100	4100	0	0	00	0.00	N	3	0
118	20230220	4100	4100	4100	4100	0	0	00	0.00	N	3	0
119	20230213	4100	4100	4100	4100	0	0	00	0.00	N	3	0
120	20230206	4100	4100	4100	4100	0	0	00	0.00	N	3	0
121	20230130	4100	4100	4100	4100	0	0	00	0.00	N	3	0
122	20230125	4100	4100	4100	4100	0	0	00	0.00	N	3	0
123	20230116	4100	4100	4100	4100	0	0	00	0.00	N	3	0
124	20230109	4100	4100	4100	4100	0	0	00	0.00	N	3	0
125	20230102	4100	4100	4100	4100	0	0	00	0.00	N	3	0
126	20221226	4100	4100	4100	4100	0	0	00	0.00	N	3	0
127	20221219	4100	4100	4100	4100	0	0	00	0.00	N	3	0
128	20221212	4100	4100	4100	4100	0	0	00	0.00	N	3	0
129	20221205	4100	4100	4100	4100	0	0	00	0.00	N	3	0
130	20221128	4100	4100	4100	4100	0	0	00	0.00	N	3	0
131	20221121	4100	4100	4100	4100	0	0	00	0.00	N	3	0
132	20221114	4100	4100	4100	4100	0	0	00	0.00	N	3	0
133	20221107	4100	4100	4100	4100	0	0	00	0.00	N	3	0
134	20221031	4100	4100	4100	4100	0	0	00	0.00	N	3	0
135	20221024	4100	4100	4100	4100	0	0	00	0.00	N	3	0
136	20221017	4100	4100	4100	4100	0	0	00	0.00	N	3	0
137	20221011	4100	4100	4100	4100	0	0	00	0.00	N	3	0
138	20221004	4100	4100	4100	4100	0	0	00	0.00	N	3	0
139	20220926	4100	4100	4100	4100	0	0	00	0.00	N	3	0
140	20220919	4100	4100	4100	4100	0	0	00	0.00	N	3	0
141	20220913	4100	4100	4100	4100	0	0	00	0.00	N	3	0
142	20220905	4100	4100	4100	4100	0	0	00	0.00	N	3	0
143	20220829	4100	4100	4100	4100	0	0	00	0.00	N	3	0
144	20220822	4100	4100	4100	4100	0	0	00	0.00	N	3	0
145	20220816	4100	4100	4100	4100	0	0	00	0.00	N	3	0
146	20220808	4100	4100	4100	4100	0	0	00	0.00	N	3	0
147	20220801	4100	4100	4100	4100	0	0	00	0.00	N	3	0
148	20220725	4100	4100	4100	4100	0	0	00	0.00	N	3	0
149	20220718	4100	4100	4100	4100	0	0	00	0.00	N	3	0
150	20220711	4100	4100	4100	4100	0	0	00	0.00	N	3	0
151	20220704	4100	4100	4100	4100	0	0	00	0.00	N	3	0
152	20220627	4100	4100	4100	4100	0	0	00	0.00	N	3	0
153	20220620	4100	4100	4100	4100	0	0	00	0.00	N	3	0
154	20220613	4100	4100	4100	4100	0	0	00	0.00	N	3	0
155	20220607	4100	4100	4100	4100	0	0	00	0.00	N	3	0
156	20220530	4100	4100	4100	4100	0	0	00	0.00	N	3	0
157	20220523	4100	4100	4100	4100	0	0	00	0.00	N	3	0
158	20220516	4100	4100	4100	4100	0	0	00	0.00	N	3	0
159	20220509	4100	4100	4100	4100	0	0	00	0.00	N	3	0
160	20220502	4100	4100	4100	4100	0	0	00	0.00	N	3	0
161	20220425	4100	4100	4100	4100	0	0	00	0.00	N	3	0
162	20220418	4100	4100	4100	4100	0	0	00	0.00	N	3	0
163	20220411	4100	4100	4100	4100	0	0	00	0.00	N	3	0
164	20220404	4100	4100	4100	4100	0	0	00	0.00	N	3	0
165	20220328	4100	4100	4100	4100	0	0	00	0.00	N	3	0
166	20220321	4100	4100	4100	4100	0	0	00	0.00	N	3	0
167	20220314	4100	4100	4100	4100	0	0	00	0.00	N	3	0
168	20220307	4100	4100	4100	4100	0	0	00	0.00	N	3	0
169	20220228	4100	4100	4100	4100	0	0	00	0.00	N	3	0
170	20220221	4100	4100	4100	4100	0	0	00	0.00	N	3	0
171	20220214	4100	4100	4100	4100	0	0	00	0.00	N	3	0
172	20220207	4100	4100	4100	4100	0	0	00	0.00	N	3	0
173	20220203	4100	4100	4100	4100	0	0	00	0.00	N	3	0
174	20220124	4100	4100	4100	4100	0	0	00	0.00	N	3	0
175	20220117	4100	4100	4100	4100	0	0	00	0.00	N	3	0
176	20220110	4100	4100	4100	4100	0	0	00	0.00	N	3	0
177	20220103	4100	4100	4100	4100	0	0	00	0.00	N	3	0
178	20211227	4100	4100	4100	4100	0	0	00	0.00	N	3	0
179	20211220	4100	4100	4100	4100	0	0	00	0.00	N	3	0
180	20211213	4100	4100	4100	4100	0	0	00	0.00	N	3	0
181	20211206	4100	4100	4100	4100	0	0	00	0.00	N	3	0
182	20211129	4100	4100	4100	4100	0	0	00	0.00	N	3	0
183	20211122	4100	4100	4100	4100	0	0	00	0.00	N	3	0
184	20211115	4100	4100	4100	4100	0	0	00	0.00	N	3	0
185	20211108	4100	4100	4100	4100	0	0	00	0.00	N	3	0
186	20211101	4100	4100	4100	4100	0	0	00	0.00	N	3	0
187	20211025	4100	4100	4100	4100	0	0	00	0.00	N	3	0
188	20211018	4100	4100	4100	4100	0	0	00	0.00	N	3	0
189	20211012	4100	4100	4100	4100	0	0	00	0.00	N	3	0
190	20211005	4100	4100	4100	4100	0	0	00	0.00	N	3	0
191	20210927	4100	4100	4100	4100	0	0	00	0.00	N	3	0
192	20210923	4100	4100	4100	4100	0	0	00	0.00	N	3	0
193	20210913	4100	4100	4100	4100	0	0	00	0.00	N	3	0
194	20210906	4100	4100	4100	4100	0	0	00	0.00	N	3	0
195	20210830	4100	4100	4100	4100	0	0	00	0.00	N	3	0
196	20210823	4100	4100	4100	4100	0	0	00	0.00	N	3	0
197	20210817	4100	4100	4100	4100	0	0	00	0.00	N	3	0
198	20210809	4100	4100	4100	4100	0	0	00	0.00	N	3	0
199	20210802	4100	4100	4100	4100	0	0	00	0.00	N	3	0
200	20210726	4100	4100	4100	4100	0	0	00	0.00	N	3	0
201	20210719	4100	4100	4100	4100	0	0	00	0.00	N	3	0
202	20210712	4100	4100	4100	4100	0	0	00	0.00	N	3	0