KissMeData/257370/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2850	2795	3035	2755	159854	459738735	00	0.00	N	2	30
3	20250507	2820	2850	2860	2780	34900	98207307	00	0.00	N	5	-30
4	20250428	2850	3045	3070	2835	76825	225518933	00	0.00	N	5	-195
5	20250421	3045	3040	3090	2920	74753	224277380	00	0.00	N	2	5
6	20250414	3040	2865	3045	2850	58353	171608043	00	0.00	N	2	175
7	20250407	2865	2980	2980	2500	128578	347601932	00	0.00	N	5	-85
8	20250331	2950	2875	3285	2705	116080	339831989	00	0.00	N	2	90
9	20250324	2860	3210	3220	2860	128303	390784266	00	0.00	N	5	-360
10	20250317	3220	3370	3370	3160	93237	302027625	00	0.00	N	5	-55
11	20250310	3275	3340	3350	3200	103900	341067721	00	0.00	N	5	-65
12	20250304	3340	3340	3470	3300	71959	241622757	00	0.00	N	5	-40
13	20250224	3380	3585	3650	3365	120455	425194960	00	0.00	N	5	-270
14	20250217	3650	3245	3710	3210	286636	1019696640	00	0.00	N	2	405
15	20250210	3245	3420	3420	3215	135860	448076050	00	0.00	N	5	-175
16	20250203	3420	3245	3500	3140	153088	513769670	00	0.00	N	2	140
17	20250131	3280	3305	3400	3280	16567	54805280	00	0.00	N	5	-35
18	20250120	3315	3610	3705	3305	146626	508804320	00	0.00	N	5	-190
19	20250113	3505	3575	3720	3450	94089	334963080	00	0.00	N	5	-20
20	20250106	3525	3635	3835	3525	152585	562402905	00	0.00	N	5	-140
21	20241230	3665	3375	3755	3260	130933	466909860	00	0.00	N	2	290
22	20241223	3375	3685	3800	3270	307916	1049048285	00	0.00	N	5	-305
23	20241216	3680	4020	4120	3555	207518	787043570	00	0.00	N	5	-375
24	20241209	4055	3910	4140	3610	256635	986673580	00	0.00	N	2	90
25	20241202	3965	3945	5060	3800	1468185	6635469855	00	0.00	N	2	70
26	20241125	3895	3720	4390	3610	341720	1372690185	00	0.00	N	2	245
27	20241118	3650	3715	3830	3395	468424	1672561905	00	0.00	N	5	-90
28	20241111	3740	3720	5190	3130	1388325	5987518905	00	0.00	N	5	-20
29	20241104	3760	4275	4530	3745	334174	1376506410	00	0.00	N	5	-500
30	20241028	4260	4585	4880	4230	229332	1037474465	00	0.00	N	5	-330
31	20241021	4590	5570	5750	4500	485473	2481616515	00	0.00	N	5	-1030
32	20241014	5620	6750	7190	5530	905794	5818647680	00	0.00	N	5	-1210
33	20241007	6830	9970	10840	6600	1664909	13963502780	00	0.00	N	5	-3140
34	20240930	9970	9970	9970	9970	0	0	00	0.00	N	3	0
35	20240923	9970	9970	9970	9970	0	0	00	0.00	N	3	0
36	20240919	9970	9970	9970	9970	0	0	00	0.00	N	3	0
37	20240909	9970	9970	9970	9970	0	0	00	0.00	N	3	0
38	20240902	9970	9970	9970	9970	0	0	00	0.00	N	3	0
39	20240826	9970	9970	9970	9970	0	0	00	0.00	N	3	0
40	20240819	9970	9970	9970	9970	0	0	00	0.00	N	3	0
41	20240812	9970	9970	9970	9970	0	0	00	0.00	N	3	0
42	20240805	9970	9970	9970	9970	0	0	00	0.00	N	3	0
43	20240729	9970	9970	9970	9970	0	0	00	0.00	N	3	0
44	20240722	9970	9970	9970	9970	0	0	00	0.00	N	3	0
45	20240715	9970	9970	9970	9970	0	0	00	0.00	N	3	0
46	20240708	9970	9970	9970	9970	0	0	00	0.00	N	3	0
47	20240701	9970	9970	9970	9970	0	0	00	0.00	N	3	0
48	20240624	9970	9970	9970	9970	0	0	00	0.00	N	3	0
49	20240617	9970	9970	9970	9970	0	0	00	0.00	N	3	0
50	20240610	9970	9970	9970	9970	0	0	00	0.00	N	3	0
51	20240603	9970	9970	9970	9970	0	0	00	0.00	N	3	0
52	20240527	9970	9970	9970	9970	0	0	00	0.00	N	3	0
53	20240520	9970	9970	9970	9970	0	0	00	0.00	N	3	0
54	20240513	9970	9970	9970	9970	0	0	00	0.00	N	3	0
55	20240507	9970	9970	9970	9970	0	0	00	0.00	N	3	0
56	20240429	9970	9970	9970	9970	0	0	00	0.00	N	3	0
57	20240422	9970	9970	9970	9970	0	0	00	0.00	N	3	0
58	20240415	9970	9970	9970	9970	0	0	00	0.00	N	3	0
59	20240408	9970	9970	9970	9970	0	0	00	0.00	N	3	0
60	20240401	9970	9970	9970	9970	0	0	00	0.00	N	3	0
61	20240325	9970	9970	9970	9970	0	0	00	0.00	N	3	0
62	20240318	9970	9970	9970	9970	0	0	00	0.00	N	3	0
63	20240311	9970	9970	9970	9970	0	0	00	0.00	N	3	0
64	20240304	9970	9970	9970	9970	0	0	00	0.00	N	3	0
65	20240226	9970	9970	9970	9970	0	0	00	0.00	N	3	0
66	20240219	9970	9970	9970	9970	0	0	00	0.00	N	3	0
67	20240213	9970	9970	9970	9970	0	0	00	0.00	N	3	0
68	20240205	9970	9970	9970	9970	0	0	00	0.00	N	3	0
69	20240129	9970	9970	9970	9970	0	0	00	0.00	N	3	0
70	20240122	9970	9970	9970	9970	0	0	00	0.00	N	3	0
71	20240115	9970	9970	9970	9970	0	0	00	0.00	N	3	0
72	20240108	9970	9970	9970	9970	0	0	00	0.00	N	3	0
73	20240102	9970	9970	9970	9970	0	0	00	0.00	N	3	0
74	20231226	9970	9970	9970	9970	0	0	00	0.00	N	3	0
75	20231218	9970	9970	9970	9970	0	0	00	0.00	N	3	0
76	20231211	9970	9970	9970	9970	0	0	00	0.00	N	3	0
77	20231204	9970	9970	9970	9970	0	0	00	0.00	N	3	0
78	20231127	9970	9970	9970	9970	0	0	00	0.00	N	3	0
79	20231120	9970	9970	9970	9970	0	0	00	0.00	N	3	0
80	20231113	9970	9970	9970	9970	0	0	00	0.00	N	3	0
81	20231106	9970	9970	9970	9970	0	0	00	0.00	N	3	0
82	20231030	9970	9970	9970	9970	0	0	00	0.00	N	3	0
83	20231023	9970	9970	9970	9970	0	0	00	0.00	N	3	0
84	20231016	9970	9970	9970	9970	0	0	00	0.00	N	3	0
85	20231010	9970	9970	9970	9970	0	0	00	0.00	N	3	0
86	20231004	9970	9970	9970	9970	0	0	00	0.00	N	3	0
87	20230925	9970	9970	9970	9970	0	0	00	0.00	N	3	0
88	20230918	9970	9970	9970	9970	0	0	00	0.00	N	3	0
89	20230911	9970	9970	9970	9970	0	0	00	0.00	N	3	0
90	20230904	9970	9970	9970	9970	0	0	00	0.00	N	3	0
91	20230828	9970	9970	9970	9970	0	0	00	0.00	N	3	0
92	20230821	9970	9970	9970	9970	0	0	00	0.00	N	3	0
93	20230814	9970	9970	9970	9970	0	0	00	0.00	N	3	0
94	20230807	9970	9970	9970	9970	0	0	00	0.00	N	3	0
95	20230731	9970	9970	9970	9970	0	0	00	0.00	N	3	0
96	20230724	9970	9970	9970	9970	0	0	00	0.00	N	3	0
97	20230717	9970	9970	9970	9970	0	0	00	0.00	N	3	0
98	20230710	9970	9970	9970	9970	0	0	00	0.00	N	3	0
99	20230703	9970	9970	9970	9970	0	0	00	0.00	N	3	0
100	20230626	9970	9970	9970	9970	0	0	00	0.00	N	3	0
101	20230619	9970	9970	9970	9970	0	0	00	0.00	N	3	0
102	20230612	9970	9970	9970	9970	0	0	00	0.00	N	3	0
103	20230605	9970	9970	9970	9970	0	0	00	0.00	N	3	0
104	20230530	9970	9970	9970	9970	0	0	00	0.00	N	3	0
105	20230522	9970	9970	9970	9970	0	0	00	0.00	N	3	0
106	20230515	9970	9970	9970	9970	0	0	00	0.00	N	3	0
107	20230508	9970	9970	9970	9970	0	0	00	0.00	N	3	0
108	20230502	9970	9970	9970	9970	0	0	00	0.00	N	3	0
109	20230424	9970	9970	9970	9970	0	0	00	0.00	N	3	0
110	20230417	9970	9970	9970	9970	0	0	00	0.00	N	3	0
111	20230410	9970	9970	9970	9970	0	0	00	0.00	N	3	0
112	20230403	9970	9970	9970	9970	0	0	00	0.00	N	3	0
113	20230327	9970	9970	9970	9970	0	0	00	0.00	N	3	0
114	20230320	9970	9970	9970	9970	0	0	00	0.00	N	3	0
115	20230313	9970	9970	9970	9970	0	0	00	0.00	N	3	0
116	20230306	9970	9970	9970	9970	0	0	00	0.00	N	3	0
117	20230227	9970	9970	9970	9970	0	0	00	0.00	N	3	0
118	20230220	9970	9970	9970	9970	0	0	00	0.00	N	3	0
119	20230213	9970	9970	9970	9970	0	0	00	0.00	N	3	0
120	20230206	9970	9970	9970	9970	0	0	00	0.00	N	3	0
121	20230130	9970	9970	9970	9970	0	0	00	0.00	N	3	0
122	20230125	9970	9970	9970	9970	0	0	00	0.00	N	3	0
123	20230116	9970	9970	9970	9970	0	0	00	0.00	N	3	0
124	20230109	9970	9970	9970	9970	0	0	00	0.00	N	3	0
125	20230102	9970	9970	9970	9970	0	0	00	0.00	N	3	0
126	20221226	9970	9970	9970	9970	0	0	00	0.00	N	3	0
127	20221219	9970	9970	9970	9970	0	0	00	0.00	N	3	0
128	20221212	9970	9970	9970	9970	0	0	00	0.00	N	3	0
129	20221205	9970	9970	9970	9970	0	0	00	0.00	N	3	0
130	20221128	9970	9970	9970	9970	0	0	00	0.00	N	3	0
131	20221121	9970	9970	9970	9970	0	0	00	0.00	N	3	0
132	20221114	9970	9970	9970	9970	0	0	00	0.00	N	3	0
133	20221107	9970	9970	9970	9970	0	0	00	0.00	N	3	0
134	20221031	9210	9210	9210	9210	0	0	00	0.00	N	3	0
135	20221024	9210	9210	9210	9210	0	0	00	0.00	N	3	0
136	20221017	9210	9210	9210	9210	0	0	00	0.00	N	3	0
137	20221011	9210	9210	9210	9210	0	0	00	0.00	N	3	0
138	20221004	9210	9210	9210	9210	0	0	00	0.00	N	3	0
139	20220926	9210	9210	9210	9210	0	0	00	0.00	N	3	0
140	20220919	9210	9210	9210	9210	0	0	00	0.00	N	3	0
141	20220913	9210	9210	9210	9210	0	0	00	0.00	N	3	0
142	20220905	9210	9210	9210	9210	0	0	00	0.00	N	3	0
143	20220829	9210	9210	9210	9210	0	0	00	0.00	N	3	0
144	20220822	9210	9210	9210	9210	0	0	00	0.00	N	3	0
145	20220816	9210	9210	9210	9210	0	0	00	0.00	N	3	0
146	20220808	9210	9210	9210	9210	0	0	00	0.00	N	3	0
147	20220801	9210	9210	9210	9210	0	0	00	0.00	N	3	0
148	20220725	9210	9210	9210	9210	0	0	00	0.00	N	3	0
149	20220718	9210	9210	9210	9210	0	0	00	0.00	N	3	0
150	20220711	9210	9210	9210	9210	0	0	00	0.00	N	3	0
151	20220704	9210	9210	9210	9210	0	0	00	0.00	N	3	0
152	20220627	9210	9210	9210	9210	0	0	00	0.00	N	3	0
153	20220620	9210	9210	9210	9210	0	0	00	0.00	N	3	0
154	20220613	9210	9210	9210	9210	0	0	00	0.00	N	3	0
155	20220607	9210	9210	9210	9210	0	0	00	0.00	N	3	0
156	20220530	9210	9210	9210	9210	0	0	00	0.00	N	3	0
157	20220523	9210	9210	9210	9210	0	0	00	0.00	N	3	0
158	20220516	9210	9210	9210	9210	0	0	00	0.00	N	3	0
159	20220509	9210	9210	9210	9210	0	0	00	0.00	N	3	0
160	20220502	9210	9210	9210	9210	0	0	00	0.00	N	3	0
161	20220425	9210	9210	9210	9210	0	0	00	0.00	N	3	0
162	20220418	9210	9210	9210	9210	0	0	00	0.00	N	3	0
163	20220411	9210	9210	9210	9210	0	0	00	0.00	N	3	0
164	20220404	9210	9210	9210	9210	0	0	00	0.00	N	3	0
165	20220328	9210	9210	9210	9210	0	0	00	0.00	N	3	0
166	20220321	9210	9210	9210	9210	0	0	00	0.00	N	3	0
167	20220314	9210	9210	9210	9210	0	0	00	0.00	N	3	0
168	20220307	9210	9210	9210	9210	0	0	00	0.00	N	3	0
169	20220228	9210	9210	9210	9210	0	0	00	0.00	N	3	0
170	20220221	9210	9210	9210	9210	0	0	00	0.00	N	3	0
171	20220214	9210	9210	9210	9210	0	0	00	0.00	N	3	0
172	20220207	9210	9210	9210	9210	0	0	00	0.00	N	3	0
173	20220203	9210	9210	9210	9210	0	0	00	0.00	N	3	0
174	20220124	9210	9210	9210	9210	0	0	00	0.00	N	3	0
175	20220117	9210	9210	9210	9210	0	0	00	0.00	N	3	0
176	20220110	9210	9210	9210	9210	0	0	00	0.00	N	3	0
177	20220103	9210	9210	9210	9210	0	0	00	0.00	N	3	0
178	20211227	9210	9210	9210	9210	0	0	00	0.00	N	3	0
179	20211220	9210	9210	9210	9210	0	0	00	0.00	N	3	0
180	20211213	9210	9210	9210	9210	0	0	00	0.00	N	3	0
181	20211206	9210	9210	9210	9210	0	0	00	0.00	N	3	0
182	20211129	9210	9210	9210	9210	0	0	00	0.00	N	3	0
183	20211122	9210	9210	9210	9210	0	0	00	0.00	N	3	0
184	20211115	9210	9210	9210	9210	0	0	00	0.00	N	3	0
185	20211108	9210	9210	9210	9210	0	0	00	0.00	N	3	0
186	20211101	9210	9210	9210	9210	0	0	00	0.00	N	3	0
187	20211025	9210	9210	9210	9210	0	0	00	0.00	N	3	0
188	20211018	9210	9210	9210	9210	0	0	00	0.00	N	3	0
189	20211012	9210	9210	9210	9210	0	0	00	0.00	N	3	0
190	20211005	9210	9210	9210	9210	0	0	00	0.00	N	3	0
191	20210927	9210	9210	9210	9210	0	0	00	0.00	N	3	0
192	20210923	9210	9210	9210	9210	0	0	00	0.00	N	3	0
193	20210913	9210	9210	9210	9210	0	0	00	0.00	N	3	0
194	20210906	9210	9210	9210	9210	0	0	00	0.00	N	3	0
195	20210830	9210	9210	9210	9210	0	0	00	0.00	N	3	0
196	20210823	9210	9210	9210	9210	0	0	00	0.00	N	3	0
197	20210817	9210	9210	9210	9210	0	0	00	0.00	N	3	0
198	20210809	9210	9210	9210	9210	0	0	00	0.00	N	3	0
199	20210802	9210	9210	9210	9210	0	0	00	0.00	N	3	0
200	20210726	9210	9210	9210	9210	0	0	00	0.00	N	3	0
201	20210719	9210	9210	9210	9210	0	0	00	0.00	N	3	0
202	20210712	9210	9210	9210	9210	0	0	00	0.00	N	3	0