KissMeData/174880/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	2650	2650	2650	2650	0	0	00	0.00	N	3	0
3	20250331	2650	2650	2650	2650	0	0	00	0.00	N	3	0
4	20250324	2650	2650	2650	2650	0	0	00	0.00	N	3	0
5	20250317	2650	2650	2650	2650	0	0	00	0.00	N	3	0
6	20250310	2650	2650	2650	2650	0	0	00	0.00	N	3	0
7	20250304	2650	2650	2650	2650	0	0	00	0.00	N	3	0
8	20250224	2650	2650	2650	2650	0	0	00	0.00	N	3	0
9	20250217	2650	2650	2650	2650	0	0	00	0.00	N	3	0
10	20250210	2650	2650	2650	2650	0	0	00	0.00	N	3	0
11	20250203	2650	2650	2650	2650	0	0	00	0.00	N	3	0
12	20250131	2650	2650	2650	2650	0	0	00	0.00	N	3	0
13	20250120	2650	2650	2650	2650	0	0	00	0.00	N	3	0
14	20250113	2650	2650	2650	2650	0	0	00	0.00	N	3	0
15	20250106	2650	2650	2650	2650	0	0	00	0.00	N	3	0
16	20241230	2650	2650	2650	2650	0	0	00	0.00	N	3	0
17	20241223	2650	2650	2650	2650	0	0	00	0.00	N	3	0
18	20241216	2650	2650	2650	2650	0	0	00	0.00	N	3	0
19	20241209	2650	2650	2650	2650	0	0	00	0.00	N	3	0
20	20241202	2650	2650	2650	2650	0	0	00	0.00	N	3	0
21	20241125	2650	2650	2650	2650	0	0	00	0.00	N	3	0
22	20241118	2650	2650	2650	2650	0	0	00	0.00	N	3	0
23	20241111	2650	2650	2650	2650	0	0	00	0.00	N	3	0
24	20241104	2650	2650	2650	2650	0	0	00	0.00	N	3	0
25	20241028	2650	2650	2650	2650	0	0	00	0.00	N	3	0
26	20241021	2650	2650	2650	2650	0	0	00	0.00	N	3	0
27	20241014	2650	2650	2650	2650	0	0	00	0.00	N	3	0
28	20241007	2650	2650	2650	2650	0	0	00	0.00	N	3	0
29	20240930	2650	2650	2650	2650	0	0	00	0.00	N	3	0
30	20240923	2650	2650	2650	2650	0	0	00	0.00	N	3	0
31	20240919	2650	2650	2650	2650	0	0	00	0.00	N	3	0
32	20240909	2650	2650	2650	2650	0	0	00	0.00	N	3	0
33	20240902	2650	2650	2650	2650	0	0	00	0.00	N	3	0
34	20240826	2650	2650	2650	2650	0	0	00	0.00	N	3	0
35	20240819	2650	2650	2650	2650	0	0	00	0.00	N	3	0
36	20240812	2650	2650	2650	2650	0	0	00	0.00	N	3	0
37	20240805	2650	2650	2650	2650	0	0	00	0.00	N	3	0
38	20240729	2650	2650	2650	2650	0	0	00	0.00	N	3	0
39	20240722	2650	2650	2650	2650	0	0	00	0.00	N	3	0
40	20240715	2650	2650	2650	2650	0	0	00	0.00	N	3	0
41	20240708	2650	2650	2650	2650	0	0	00	0.00	N	3	0
42	20240701	2650	2650	2650	2650	0	0	00	0.00	N	3	0
43	20240624	2650	2650	2650	2650	0	0	00	0.00	N	3	0
44	20240617	2650	2650	2650	2650	0	0	00	0.00	N	3	0
45	20240610	2650	2650	2650	2650	0	0	00	0.00	N	3	0
46	20240603	2650	2650	2650	2650	0	0	00	0.00	N	3	0
47	20240527	2650	2650	2650	2650	0	0	00	0.00	N	3	0
48	20240520	2650	2650	2650	2650	0	0	00	0.00	N	3	0
49	20240513	2650	2650	2650	2650	0	0	00	0.00	N	3	0
50	20240507	2650	2650	2650	2650	0	0	00	0.00	N	3	0
51	20240429	2650	2650	2650	2650	0	0	00	0.00	N	3	0
52	20240422	2650	2650	2650	2650	0	0	00	0.00	N	3	0
53	20240415	2650	2650	2650	2650	0	0	00	0.00	N	3	0
54	20240408	2650	2650	2650	2650	0	0	00	0.00	N	3	0
55	20240401	2650	2650	2650	2650	0	0	00	0.00	N	3	0
56	20240325	2650	2650	2650	2650	0	0	00	0.00	N	3	0
57	20240318	2650	2650	2650	2650	0	0	00	0.00	N	3	0
58	20240311	2650	2650	2650	2650	0	0	00	0.00	N	3	0
59	20240304	2650	2650	2650	2650	0	0	00	0.00	N	3	0
60	20240226	2650	2650	2650	2650	0	0	00	0.00	N	3	0
61	20240219	2650	2650	2650	2650	0	0	00	0.00	N	3	0
62	20240213	2650	2650	2650	2650	0	0	00	0.00	N	3	0
63	20240205	2650	2650	2650	2650	0	0	00	0.00	N	3	0
64	20240129	2650	2650	2650	2650	0	0	00	0.00	N	3	0
65	20240122	2650	2650	2650	2650	0	0	00	0.00	N	3	0
66	20240115	2650	2650	2650	2650	0	0	00	0.00	N	3	0
67	20240108	2650	2650	2650	2650	0	0	00	0.00	N	3	0
68	20240102	2650	2650	2650	2650	0	0	00	0.00	N	3	0
69	20231226	2650	2650	2650	2650	0	0	00	0.00	N	3	0
70	20231218	2650	2650	2650	2650	0	0	00	0.00	N	3	0
71	20231211	2650	2650	2650	2650	0	0	00	0.00	N	3	0
72	20231204	2650	2650	2650	2650	0	0	00	0.00	N	3	0
73	20231127	2650	2650	2650	2650	0	0	00	0.00	N	3	0
74	20231120	2650	2650	2650	2650	0	0	00	0.00	N	3	0
75	20231113	2650	2650	2650	2650	0	0	00	0.00	N	3	0
76	20231106	2650	2650	2650	2650	0	0	00	0.00	N	3	0
77	20231030	2650	2650	2650	2650	0	0	00	0.00	N	3	0
78	20231023	2650	2650	2650	2650	0	0	00	0.00	N	3	0
79	20231016	2650	2650	2650	2650	0	0	00	0.00	N	3	0
80	20231010	2650	2650	2650	2650	0	0	00	0.00	N	3	0
81	20231004	2650	2650	2650	2650	0	0	00	0.00	N	3	0
82	20230925	2650	2650	2650	2650	0	0	00	0.00	N	3	0
83	20230918	2650	2650	2650	2650	0	0	00	0.00	N	3	0
84	20230911	2650	2650	2650	2650	0	0	00	0.00	N	3	0
85	20230904	2650	2650	2650	2650	0	0	00	0.00	N	3	0
86	20230828	2650	2650	2650	2650	0	0	00	0.00	N	3	0
87	20230821	2650	2650	2650	2650	0	0	00	0.00	N	3	0
88	20230814	2650	2650	2650	2650	0	0	00	0.00	N	3	0
89	20230807	2650	2650	2650	2650	0	0	00	0.00	N	3	0
90	20230731	2650	2650	2650	2650	0	0	00	0.00	N	3	0
91	20230724	2650	2650	2650	2650	0	0	00	0.00	N	3	0
92	20230717	2650	2650	2650	2650	0	0	00	0.00	N	3	0
93	20230710	2650	2650	2650	2650	0	0	00	0.00	N	3	0
94	20230703	2650	2650	2650	2650	0	0	00	0.00	N	3	0
95	20230626	2650	2650	2650	2650	0	0	00	0.00	N	3	0
96	20230619	2650	2650	2650	2650	0	0	00	0.00	N	3	0
97	20230612	2650	2650	2650	2650	0	0	00	0.00	N	3	0
98	20230605	2650	2650	2650	2650	0	0	00	0.00	N	3	0
99	20230530	2650	2650	2650	2650	0	0	00	0.00	N	3	0
100	20230522	2650	2650	2650	2650	0	0	00	0.00	N	3	0
101	20230515	2650	2650	2650	2650	0	0	00	0.00	N	3	0
102	20230508	2650	2650	2650	2650	0	0	00	0.00	N	3	0
103	20230502	2650	2650	2650	2650	0	0	00	0.00	N	3	0
104	20230424	2650	2650	2650	2650	0	0	00	0.00	N	3	0
105	20230417	2650	2650	2650	2650	0	0	00	0.00	N	3	0
106	20230410	2650	2650	2650	2650	0	0	00	0.00	N	3	0
107	20230403	2650	2510	2675	2485	126721	328131879	00	0.00	N	2	140
108	20230327	2510	2480	2660	2275	351666	868645354	00	0.00	N	2	30
109	20230320	2480	2840	2980	2430	331043	872196753	00	0.00	N	5	-260
110	20230313	2740	3020	3020	2655	228759	635147774	00	0.00	N	5	-305
111	20230306	3045	3290	3325	2930	175435	547325333	00	0.00	N	5	-240
112	20230227	3285	3350	4050	3205	597862	2118829379	00	0.00	N	5	-90
113	20230220	3375	3405	3550	3340	101412	346002100	00	0.00	N	5	-30
114	20230213	3405	3695	3705	3400	176025	615814211	00	0.00	N	5	-250
115	20230206	3655	4225	4250	3655	239233	933979069	00	0.00	N	5	-570
116	20230130	4225	4170	4550	3875	572822	2453230334	00	0.00	N	2	55
117	20230125	4170	4080	4225	3900	91844	370366733	00	0.00	N	2	90
118	20230116	4080	4310	4545	4050	152063	644383646	00	0.00	N	5	-220
119	20230109	4300	3735	4300	3735	191897	773643862	00	0.00	N	2	615
120	20230102	3685	4390	4430	3590	324397	1245561904	00	0.00	N	5	-705
121	20221226	4390	4985	5025	4180	198443	912451799	00	0.00	N	5	-595
122	20221219	4985	5550	5675	4860	154771	824083877	00	0.00	N	5	-590
123	20221212	5575	5950	6050	5400	219687	1236441740	00	0.00	N	5	-325
124	20221205	5900	6525	6975	5675	403338	2562966855	00	0.00	N	5	-625
125	20221128	6525	6050	6575	5325	174741	1045814585	00	0.00	N	2	475
126	20221121	6050	6725	6925	5825	239338	1491170955	00	0.00	N	5	-525
127	20221114	6575	6050	6975	5850	1055102	6758536810	00	0.00	N	2	700
128	20221107	5875	4875	6700	4805	939023	5401026963	00	0.00	N	2	1000
129	20221031	4875	4990	5075	4840	62611	310849930	00	0.00	N	5	-115
130	20221024	4990	5300	5500	4990	79332	411092064	00	0.00	N	5	-310
131	20221017	5300	5225	5850	5200	52906	286620675	00	0.00	N	2	75
132	20221011	5225	5750	5750	5025	70098	375566700	00	0.00	N	5	-525
133	20221004	5750	5425	6250	5300	61603	350388930	00	0.00	N	2	325
134	20220926	5425	6150	6150	5100	80539	441897125	00	0.00	N	5	-775
135	20220919	6200	6575	6575	5575	172711	1012136280	00	0.00	N	5	-400
136	20220913	6600	6875	7050	6450	41811	283008570	00	0.00	N	5	-275
137	20220905	6875	6975	7050	6650	39888	275191870	00	0.00	N	5	-100
138	20220829	6975	7375	7375	6825	73221	515408925	00	0.00	N	5	-500
139	20220822	7475	7700	7725	7075	93620	690794680	00	0.00	N	5	-225
140	20220816	7700	8300	8500	7500	180482	1430442600	00	0.00	N	5	-600
141	20220808	8300	8500	8650	8075	39773	330082645	00	0.00	N	5	-200
142	20220801	8500	8750	8750	8025	51336	426707830	00	0.00	N	5	-250
143	20220725	8750	8650	8750	8275	32073	272110080	00	0.00	N	2	100
144	20220718	8650	8300	8975	8050	50360	433844550	00	0.00	N	2	425
145	20220711	8225	8375	8575	8000	70917	586166990	00	0.00	N	5	-25
146	20220704	8250	6875	8650	6750	168440	1341844385	00	0.00	N	2	1275
147	20220627	6975	7200	7450	6900	71277	510645810	00	0.00	N	5	-25
148	20220620	7000	7900	8200	6575	101293	737729150	00	0.00	N	5	-900
149	20220613	7900	8975	8975	7600	138084	1139269665	00	0.00	N	5	-1200
150	20220607	9100	9625	9800	8875	119989	1103870885	00	0.00	N	5	-400
151	20220530	9500	9075	10050	8975	204226	1933860515	00	0.00	N	2	600
152	20220523	8900	9175	9275	8625	56497	505051130	00	0.00	N	5	-275
153	20220516	9175	8775	9750	8625	238187	2192997765	00	0.00	N	2	500
154	20220509	8675	8750	10250	8225	422487	3837711140	00	0.00	N	5	-175
155	20220502	8850	9000	9425	8725	57694	521914825	00	0.00	N	5	-150
156	20220425	9000	8875	9250	8525	87089	760732835	00	0.00	N	5	-25
157	20220418	9025	9200	9575	8975	88994	820803400	00	0.00	N	5	-275
158	20220411	9300	9200	9375	8600	120450	1074791685	00	0.00	N	2	100
159	20220404	9200	10000	11125	9100	565662	5807210585	00	0.00	N	5	-750
160	20220328	9950	9325	10425	8875	429411	4151021965	00	0.00	N	2	775
161	20220321	9175	11525	12400	8575	788857	7510629060	00	0.00	N	5	-2325
162	20220314	11500	10950	11800	10625	67238	752611395	00	0.00	N	2	550
163	20220307	10950	11275	11375	10450	42253	461253025	00	0.00	N	5	-525
164	20220228	11475	10825	12075	10750	73950	850981375	00	0.00	N	2	675
165	20220221	10800	11200	11575	10400	57307	621839320	00	0.00	N	5	-400
166	20220214	11200	11275	11325	10300	61347	661291355	00	0.00	N	5	-125
167	20220207	11325	11150	13250	11025	176894	2107273610	00	0.00	N	2	175
168	20220203	11150	10800	11350	10625	32609	360129240	00	0.00	N	2	350
169	20220124	10800	11575	11575	9850	131058	1379595165	00	0.00	N	5	-925
170	20220117	11725	12300	12300	11125	110956	1295862070	00	0.00	N	5	-575
171	20220110	2460	2860	2860	2405	957470	2488523785	00	0.00	N	5	-365
172	20220103	2825	2820	2910	2715	532495	1502278650	00	0.00	N	5	-5
173	20211227	2830	2830	2935	2700	348202	982675910	00	0.00	N	2	35
174	20211220	2795	2835	2850	2665	557029	1533881025	00	0.00	N	5	-50
175	20211213	2845	3010	3065	2770	585078	1700393000	00	0.00	N	5	-130
176	20211206	2975	3005	3060	2925	600207	1787322850	00	0.00	N	5	-30
177	20211129	3005	3130	3255	2805	1316236	3948559025	00	0.00	N	5	-310
178	20211122	3315	3725	3790	3290	1201573	4256089550	00	0.00	N	5	-365
179	20211115	3680	3985	3990	3650	1196150	4562555315	00	0.00	N	5	-245
180	20211108	3925	3880	4570	3750	4593327	19224109395	00	0.00	N	2	70
181	20211101	3855	4565	4610	3790	2609440	10552568355	00	0.00	N	5	-755
182	20211025	4610	4420	4770	4020	2064078	9104434625	00	0.00	N	2	155
183	20211018	4455	5180	5260	4405	3988523	19559944165	00	0.00	N	5	-775
184	20211012	5230	5030	5510	4875	3240557	16961896955	00	0.00	N	2	180
185	20211005	5050	4610	5120	4310	4097787	20006859855	00	0.00	N	2	440
186	20210927	4610	4765	5040	4415	1097741	5185514080	00	0.00	N	5	-155
187	20210923	4765	5010	5040	4750	506566	2469681310	00	0.00	N	5	-345
188	20210913	5110	5410	5740	4725	4837956	25774087835	00	0.00	N	5	-290
189	20210906	5400	4850	5430	4550	3892865	19875309820	00	0.00	N	2	490
190	20210830	4910	4750	4930	4630	850045	4077687650	00	0.00	N	2	165
191	20210823	4745	4030	4790	4030	1452997	6557850405	00	0.00	N	2	715
192	20210817	4030	4665	4680	3965	1375977	5774349805	00	0.00	N	5	-635
193	20210809	4665	5160	5160	4510	1785919	8655054205	00	0.00	N	5	-495
194	20210802	5160	5190	5550	4900	5291746	27900143745	00	0.00	N	2	30
195	20210726	5130	5190	5200	4550	3335039	16127347280	00	0.00	N	5	-60
196	20210719	5190	4700	5490	4575	11028030	56478832905	00	0.00	N	2	400
197	20210712	4790	4025	4795	4000	5879310	26208663015	00	0.00	N	2	750