KissMeData/226360/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	2555	2555	2555	2555	0	0	00	0.00	N	3	0
3	20250224	2555	2555	2555	2555	0	0	00	0.00	N	3	0
4	20250217	2555	2555	2555	2555	0	0	00	0.00	N	3	0
5	20250210	2555	2555	2555	2555	0	0	00	0.00	N	3	0
6	20250203	2555	2555	2555	2555	0	0	00	0.00	N	3	0
7	20250131	2555	2555	2555	2555	0	0	00	0.00	N	3	0
8	20250120	2555	2555	2555	2555	0	0	00	0.00	N	3	0
9	20250113	2555	2555	2555	2555	0	0	00	0.00	N	3	0
10	20250106	2555	2555	2555	2555	0	0	00	0.00	N	3	0
11	20241230	2555	2555	2555	2555	0	0	00	0.00	N	3	0
12	20241223	2555	2555	2555	2555	0	0	00	0.00	N	3	0
13	20241216	2555	2555	2555	2555	0	0	00	0.00	N	3	0
14	20241209	2555	2555	2555	2555	0	0	00	0.00	N	3	0
15	20241202	2555	2555	2555	2555	0	0	00	0.00	N	3	0
16	20241125	2555	2555	2555	2555	0	0	00	0.00	N	3	0
17	20241118	2555	2555	2555	2555	0	0	00	0.00	N	3	0
18	20241111	2555	2555	2555	2555	0	0	00	0.00	N	3	0
19	20241104	2555	2555	2555	2555	0	0	00	0.00	N	3	0
20	20241028	2555	2555	2555	2555	0	0	00	0.00	N	3	0
21	20241021	2555	2555	2555	2555	0	0	00	0.00	N	3	0
22	20241014	2555	2555	2555	2555	0	0	00	0.00	N	3	0
23	20241007	2555	2555	2555	2555	0	0	00	0.00	N	3	0
24	20240930	2555	2555	2555	2555	0	0	00	0.00	N	3	0
25	20240923	2555	2555	2555	2555	0	0	00	0.00	N	3	0
26	20240919	2555	2555	2555	2555	0	0	00	0.00	N	3	0
27	20240909	2555	2555	2555	2555	0	0	00	0.00	N	3	0
28	20240902	2555	2555	2555	2555	0	0	00	0.00	N	3	0
29	20240826	2555	2555	2555	2555	0	0	00	0.00	N	3	0
30	20240819	2555	2555	2555	2555	0	0	00	0.00	N	3	0
31	20240812	2555	2555	2555	2555	0	0	00	0.00	N	3	0
32	20240805	2555	2555	2555	2555	0	0	00	0.00	N	3	0
33	20240729	2555	2555	2555	2555	0	0	00	0.00	N	3	0
34	20240722	2555	2555	2555	2555	0	0	00	0.00	N	3	0
35	20240715	2555	2555	2555	2555	0	0	00	0.00	N	3	0
36	20240708	2555	2555	2555	2555	0	0	00	0.00	N	3	0
37	20240701	2555	2555	2555	2555	0	0	00	0.00	N	3	0
38	20240624	2555	2555	2555	2555	0	0	00	0.00	N	3	0
39	20240617	2555	2555	2555	2555	0	0	00	0.00	N	3	0
40	20240610	2555	2555	2555	2555	0	0	00	0.00	N	3	0
41	20240603	2555	2555	2555	2555	0	0	00	0.00	N	3	0
42	20240527	2555	2555	2555	2555	0	0	00	0.00	N	3	0
43	20240520	2555	2555	2555	2555	0	0	00	0.00	N	3	0
44	20240513	2555	2555	2555	2555	0	0	00	0.00	N	3	0
45	20240507	2555	2555	2555	2555	0	0	00	0.00	N	3	0
46	20240429	2555	2555	2555	2555	0	0	00	0.00	N	3	0
47	20240422	2555	2554	2555	2554	0	0	00	0.00	N	2	1
48	20240415	2554	2554	2554	2554	0	0	00	0.00	N	3	0
49	20240408	2554	2554	2554	2554	0	0	00	0.00	N	3	0
50	20240401	2554	2554	2554	2554	0	0	00	0.00	N	3	0
51	20240325	2554	2554	2554	2554	0	0	00	0.00	N	3	0
52	20240318	2554	2554	2554	2554	0	0	00	0.00	N	3	0
53	20240311	2554	2554	2554	2554	0	0	00	0.00	N	3	0
54	20240304	2554	2554	2554	2554	0	0	00	0.00	N	3	0
55	20240226	2554	2554	2554	2554	0	0	00	0.00	N	3	0
56	20240219	2554	2554	2554	2554	0	0	00	0.00	N	3	0
57	20240213	2554	2554	2554	2554	0	0	00	0.00	N	3	0
58	20240205	2554	2554	2554	2554	0	0	00	0.00	N	3	0
59	20240129	2554	2554	2554	2554	0	0	00	0.00	N	3	0
60	20240122	2554	2554	2554	2554	0	0	00	0.00	N	3	0
61	20240115	2554	2554	2554	2554	0	0	00	0.00	N	3	0
62	20240108	2554	2554	2554	2554	0	0	00	0.00	N	3	0
63	20240102	2554	2554	2554	2554	0	0	00	0.00	N	3	0
64	20231226	2554	2554	2554	2554	0	0	00	0.00	N	3	0
65	20231218	2554	2554	2554	2554	0	0	00	0.00	N	3	0
66	20231211	2554	2554	2554	2554	0	0	00	0.00	N	3	0
67	20231204	2554	2554	2554	2554	0	0	00	0.00	N	3	0
68	20231127	2554	2554	2554	2554	0	0	00	0.00	N	3	0
69	20231120	2554	2554	2554	2554	0	0	00	0.00	N	3	0
70	20231113	2554	2554	2554	2554	0	0	00	0.00	N	3	0
71	20231106	2554	2554	2554	2554	0	0	00	0.00	N	3	0
72	20231030	2554	2554	2554	2554	0	0	00	0.00	N	3	0
73	20231023	2554	2554	2554	2554	0	0	00	0.00	N	3	0
74	20231016	2554	2554	2554	2554	0	0	00	0.00	N	3	0
75	20231010	2554	2554	2554	2554	0	0	00	0.00	N	3	0
76	20231004	2554	2554	2554	2554	0	0	00	0.00	N	3	0
77	20230925	2554	2554	2554	2554	0	0	00	0.00	N	3	0
78	20230918	2554	2554	2554	2554	0	0	00	0.00	N	3	0
79	20230911	2554	2554	2554	2554	0	0	00	0.00	N	3	0
80	20230904	2554	2554	2554	2554	0	0	00	0.00	N	3	0
81	20230828	2554	2554	2554	2554	0	0	00	0.00	N	3	0
82	20230821	2554	2554	2554	2554	0	0	00	0.00	N	3	0
83	20230814	2554	2554	2554	2554	0	0	00	0.00	N	3	0
84	20230807	2554	2554	2554	2554	0	0	00	0.00	N	3	0
85	20230731	2554	2554	2554	2554	0	0	00	0.00	N	3	0
86	20230724	2554	2554	2554	2554	0	0	00	0.00	N	3	0
87	20230717	2554	2554	2554	2554	0	0	00	0.00	N	3	0
88	20230710	2554	2554	2554	2554	0	0	00	0.00	N	3	0
89	20230703	2554	2554	2554	2554	0	0	00	0.00	N	3	0
90	20230626	2554	2554	2554	2554	0	0	00	0.00	N	3	0
91	20230619	2554	2554	2554	2554	0	0	00	0.00	N	3	0
92	20230612	2554	2554	2554	2554	0	0	00	0.00	N	3	0
93	20230605	2554	2554	2554	2554	0	0	00	0.00	N	3	0
94	20230530	2554	2554	2554	2554	0	0	00	0.00	N	3	0
95	20230522	2554	2554	2554	2554	0	0	00	0.00	N	3	0
96	20230515	2554	2554	2554	2554	0	0	00	0.00	N	3	0
97	20230508	2554	2554	2554	2554	0	0	00	0.00	N	3	0
98	20230502	2554	2554	2554	2554	0	0	00	0.00	N	3	0
99	20230424	2554	2554	2554	2554	0	0	00	0.00	N	3	0
100	20230417	2554	2554	2554	2554	0	0	00	0.00	N	3	0
101	20230410	2554	2554	2554	2554	0	0	00	0.00	N	3	0
102	20230403	2554	2402	2595	2362	759363	1896968718	00	0.00	N	2	168
103	20230327	2386	2394	2659	2218	2278117	5548657351	00	0.00	N	5	-16
104	20230320	2402	2538	2667	2274	1374350	3368794982	00	0.00	N	5	-136
105	20230313	2538	2683	2699	2490	1368388	3541781571	00	0.00	N	5	-193
106	20230306	2731	3011	3035	2683	1596780	4562517726	00	0.00	N	5	-272
107	20230227	3003	3139	3195	2971	854218	2615665747	00	0.00	N	5	-184
108	20230220	3187	3428	3492	3131	1620251	5363184583	00	0.00	N	5	-225
109	20230213	3412	3436	3604	3403	1350046	4693492820	00	0.00	N	2	9
110	20230206	3403	3660	3700	3403	1678271	5981716808	00	0.00	N	5	-257
111	20230130	3660	3500	4156	3363	9279611	35573162171	00	0.00	N	2	136
112	20230125	3524	3604	3652	3492	1052589	3754116629	00	0.00	N	5	-72
113	20230116	3596	3716	4196	3564	9221100	36507778813	00	0.00	N	5	-64
114	20230109	3660	3436	3900	3436	2877853	10380590803	00	0.00	N	2	224
115	20230102	3436	3604	3716	3363	2540377	8856651085	00	0.00	N	5	-184
116	20221226	3620	4220	4381	3596	5646500	22691147594	00	0.00	N	5	-512
117	20221219	4132	4317	4693	3844	12990735	56663279731	00	0.00	N	5	-185
118	20221212	4317	4381	4925	4124	17815166	79686398661	00	0.00	N	5	-472
119	20221205	4789	4693	4789	3580	10477954	45382023784	00	0.00	N	2	232
120	20221128	4557	4373	4797	3972	9095546	39966545152	00	0.00	N	2	184
121	20221121	4373	4853	5502	4252	21876492	105662996264	00	0.00	N	5	-480
122	20221114	4853	2699	5262	2683	60580259	265978572694	00	0.00	N	2	2186
123	20221107	2667	2827	2971	2603	2704647	7361118490	00	0.00	N	5	-200
124	20221031	2867	3067	3179	2827	1767669	5288929920	00	0.00	N	5	-136
125	20221024	3003	3564	3644	2859	2056215	6688126690	00	0.00	N	5	-457
126	20221017	3460	3628	3892	3452	1854826	6848103844	00	0.00	N	5	-224
127	20221011	3684	4012	4084	3428	1266565	4691371511	00	0.00	N	5	-448
128	20221004	4132	4036	4172	3948	1093678	4427651680	00	0.00	N	2	192
129	20220926	3940	4693	4693	3892	1762464	7527455814	00	0.00	N	5	-905
130	20220919	4845	5334	5342	4781	1599071	8012827314	00	0.00	N	5	-465
131	20220913	5310	5606	5774	5310	1584707	8852647658	00	0.00	N	5	-120
132	20220905	5430	5662	5822	5270	883199	4950801823	00	0.00	N	5	-232
133	20220829	5662	5958	6135	5654	1392038	8256511435	00	0.00	N	5	-601
134	20220822	6263	6535	6567	6255	1258895	8028629426	00	0.00	N	5	-320
135	20220816	6583	7072	7208	6527	1820325	12402006866	00	0.00	N	5	-433
136	20220808	7016	6984	7128	6743	1789061	12404774754	00	0.00	N	2	24
137	20220801	6992	7176	7320	6936	2056235	14589045397	00	0.00	N	5	-112
138	20220725	7104	6968	7304	6743	4338355	30451766820	00	0.00	N	5	-104
139	20220718	7208	6471	7729	6351	9956771	71688785023	00	0.00	N	2	801
140	20220711	6407	7360	7568	6311	3805535	26498020329	00	0.00	N	5	-953
141	20220704	7360	8489	8650	7112	11677016	89340978723	00	0.00	N	5	-1089
142	20220627	8449	8049	10612	8001	29151660	273170545946	00	0.00	N	2	320
143	20220620	8129	9250	10252	7849	13499683	123496294117	00	0.00	N	5	-1041
144	20220613	9170	10932	11613	8970	8581191	88800533095	00	0.00	N	5	-2403
145	20220607	11573	11253	14096	11253	18325587	236761516635	00	0.00	N	2	120
146	20220530	11453	9811	12534	9531	16357771	185237883825	00	0.00	N	2	1602
147	20220523	9851	10452	11373	9651	8610640	90224390815	00	0.00	N	5	-841
148	20220516	1335	950	1360	941	173754618	212693423788	00	0.00	N	2	404
149	20220509	931	872	975	839	15375311	13967988718	00	0.00	N	2	62
150	20220502	869	868	882	849	1724981	1492959835	00	0.00	N	2	3
151	20220425	866	860	884	830	1870847	1609386144	00	0.00	N	5	-2
152	20220418	868	880	960	859	6299912	5741293813	00	0.00	N	5	-12
153	20220411	880	896	984	858	5357501	4862639225	00	0.00	N	5	-11
154	20220404	891	1140	1195	890	34327885	36484632876	00	0.00	N	5	-234
155	20220328	1125	843	1140	843	29247671	30796470971	00	0.00	N	2	283
156	20220321	842	866	945	835	5004331	4422766462	00	0.00	N	5	-19
157	20220314	861	814	890	783	4425620	3722418484	00	0.00	N	2	50
158	20220307	811	790	830	744	2303032	1803037456	00	0.00	N	2	20
159	20220228	791	795	809	780	3030372	2398890963	00	0.00	N	5	-3
160	20220221	794	840	1080	774	22581278	21148449933	00	0.00	N	5	-46
161	20220214	840	855	897	767	3627211	2929625111	00	0.00	N	5	-24
162	20220207	864	986	989	858	3180555	2942597417	00	0.00	N	5	-122
163	20220203	986	981	997	961	990865	968244462	00	0.00	N	2	19
164	20220124	967	1080	1080	901	3760981	3655706130	00	0.00	N	5	-138
165	20220117	1105	1255	1295	1025	5611317	6321526060	00	0.00	N	5	-170
166	20220110	1275	1365	1490	1200	3042862	4044411340	00	0.00	N	5	-90
167	20220103	1365	1345	1385	1265	2889334	3772943685	00	0.00	N	2	35
168	20211227	1330	1285	1390	1275	1726381	2288709535	00	0.00	N	2	45
169	20211220	1285	1295	1355	1260	1447802	1873435330	00	0.00	N	5	-25
170	20211213	1310	1355	1365	1290	1417635	1869025375	00	0.00	N	5	-40
171	20211206	1350	1365	1495	1295	2734020	3736594660	00	0.00	N	5	-10
172	20211129	1360	1300	1375	1215	2259630	2925654415	00	0.00	N	2	10
173	20211122	1350	1480	1480	1280	4196592	5674890665	00	0.00	N	5	-115
174	20211115	1465	1430	1610	1390	4346776	6655141710	00	0.00	N	2	50
175	20211108	1415	1555	1560	1120	9372154	12628789270	00	0.00	N	5	-135
176	20211101	1550	1685	1760	1480	6302762	10068800045	00	0.00	N	5	-135
177	20211025	1685	1870	1910	1645	4254180	7601214315	00	0.00	N	5	-245
178	20211018	1930	1675	1980	1655	5463875	10211057930	00	0.00	N	2	250
179	20211012	1680	1605	1690	1520	1024733	1649962345	00	0.00	N	2	80
180	20211005	1600	1555	1795	1415	3181291	5008586840	00	0.00	N	3	0
181	20210927	1600	1670	1780	1560	1936936	3182307380	00	0.00	N	5	-135
182	20210923	1735	1835	1835	1710	780178	1377483450	00	0.00	N	5	-110
183	20210913	1845	1895	1940	1795	1839131	3419913680	00	0.00	N	5	-40
184	20210906	1885	1975	2035	1825	1625930	3101878930	00	0.00	N	5	-95
185	20210830	1980	1930	2060	1870	1962754	3866167870	00	0.00	N	2	55
186	20210823	1925	1820	2050	1820	3225750	6161325615	00	0.00	N	2	105
187	20210817	1820	2300	2525	1735	12114536	27030513180	00	0.00	N	5	-480
188	20210809	2300	2200	2420	2110	13291635	30828125400	00	0.00	N	2	90
189	20210802	2210	2200	2290	2135	1729174	3807858450	00	0.00	N	2	35
190	20210726	2175	2175	2320	2090	3174072	7006371665	00	0.00	N	2	15
191	20210719	2160	2205	2310	2125	2112925	4665991050	00	0.00	N	5	-90
192	20210712	2250	1990	2380	1990	9682981	21998882000	00	0.00	N	2	240