KissMeData/178780/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	3195	2970	3440	2875	134184	420514117	00	0.00	N	2	225
3	20250428	2970	3200	3200	2880	169634	515507175	00	0.00	N	5	-210
4	20250421	3180	3245	3305	3060	164718	524720090	00	0.00	N	5	-50
5	20250414	3230	3440	3455	3145	141018	464340485	00	0.00	N	5	-225
6	20250407	3455	3325	3550	3135	224579	746281970	00	0.00	N	2	65
7	20250331	3390	3260	3550	3100	246427	810924393	00	0.00	N	2	130
8	20250324	3260	3595	3595	3165	224757	748904526	00	0.00	N	5	-290
9	20250317	3550	3095	4100	3065	1104438	4023029245	00	0.00	N	2	485
10	20250310	3065	3200	3335	3010	201049	631253225	00	0.00	N	5	-165
11	20250304	3230	3295	3395	3010	170661	548205503	00	0.00	N	5	-65
12	20250224	3295	3410	3550	3215	239680	820079350	00	0.00	N	5	-100
13	20250217	3395	3320	3500	3205	251168	839376930	00	0.00	N	2	10
14	20250210	3385	3555	3780	3205	329526	1149181105	00	0.00	N	5	-180
15	20250203	3565	3245	3610	3085	573026	1949452040	00	0.00	N	2	320
16	20250131	3245	3185	3290	3050	56395	177114425	00	0.00	N	2	60
17	20250120	3185	3800	3990	2950	934489	3217786060	00	0.00	N	5	-615
18	20250113	3800	4749	4750	3100	4427749	15330750560	00	0.00	N	5	-949
19	20250106	4749	4749	4749	4749	0	0	00	0.00	N	3	0
20	20241230	4749	4749	4749	4749	0	0	00	0.00	N	3	0
21	20241223	4749	4749	4749	4749	0	0	00	0.00	N	3	0
22	20241216	4749	4749	4749	4749	0	0	00	0.00	N	3	0
23	20241209	4749	4749	4749	4749	0	0	00	0.00	N	3	0
24	20241202	4749	4749	4749	4749	0	0	00	0.00	N	3	0
25	20241125	4749	4749	4749	4749	0	0	00	0.00	N	3	0
26	20241118	4749	4749	4749	4749	0	0	00	0.00	N	3	0
27	20241111	4749	4749	4749	4749	0	0	00	0.00	N	3	0
28	20241104	4749	4749	4749	4749	0	0	00	0.00	N	3	0
29	20241028	4749	4749	4749	4749	0	0	00	0.00	N	3	0
30	20241021	4749	4749	4749	4749	0	0	00	0.00	N	3	0
31	20241014	4749	4749	4749	4749	0	0	00	0.00	N	3	0
32	20241007	4749	4749	4749	4749	0	0	00	0.00	N	3	0
33	20240930	4749	4749	4749	4749	0	0	00	0.00	N	3	0
34	20240923	4749	4749	4749	4749	0	0	00	0.00	N	3	0
35	20240919	4749	4749	4749	4749	0	0	00	0.00	N	3	0
36	20240909	4749	4749	4749	4749	0	0	00	0.00	N	3	0
37	20240902	4749	4749	4749	4749	0	0	00	0.00	N	3	0
38	20240826	4749	4749	4749	4749	0	0	00	0.00	N	3	0
39	20240819	4749	4749	4749	4749	0	0	00	0.00	N	3	0
40	20240812	4749	4749	4749	4749	0	0	00	0.00	N	3	0
41	20240805	4749	4749	4749	4749	0	0	00	0.00	N	3	0
42	20240729	4749	4749	4749	4749	0	0	00	0.00	N	3	0
43	20240722	4749	4749	4749	4749	0	0	00	0.00	N	3	0
44	20240715	4749	4749	4749	4749	0	0	00	0.00	N	3	0
45	20240708	4749	4749	4749	4749	0	0	00	0.00	N	3	0
46	20240701	4749	4749	4749	4749	0	0	00	0.00	N	3	0
47	20240624	4749	4749	4749	4749	0	0	00	0.00	N	3	0
48	20240617	4749	4749	4749	4749	0	0	00	0.00	N	3	0
49	20240610	4749	4749	4749	4749	0	0	00	0.00	N	3	0
50	20240603	4749	4749	4749	4749	0	0	00	0.00	N	3	0
51	20240527	4749	4749	4749	4749	0	0	00	0.00	N	3	0
52	20240520	4749	4749	4749	4749	0	0	00	0.00	N	3	0
53	20240513	4749	4749	4749	4749	0	0	00	0.00	N	3	0
54	20240507	4749	4749	4749	4749	0	0	00	0.00	N	3	0
55	20240429	4749	4749	4749	4749	0	0	00	0.00	N	3	0
56	20240422	4749	4749	4749	4749	0	0	00	0.00	N	3	0
57	20240415	4749	4749	4749	4749	0	0	00	0.00	N	3	0
58	20240408	4749	4749	4749	4749	0	0	00	0.00	N	3	0
59	20240401	4749	4749	4749	4749	0	0	00	0.00	N	3	0
60	20240325	4749	4749	4749	4749	0	0	00	0.00	N	3	0
61	20240318	4749	4749	4749	4749	0	0	00	0.00	N	3	0
62	20240311	4749	4749	4749	4749	0	0	00	0.00	N	3	0
63	20240304	4749	4749	4749	4749	0	0	00	0.00	N	3	0
64	20240226	4749	4749	4749	4749	0	0	00	0.00	N	3	0
65	20240219	4749	4749	4749	4749	0	0	00	0.00	N	3	0
66	20240213	4749	4749	4749	4749	0	0	00	0.00	N	3	0
67	20240205	4749	4749	4749	4749	0	0	00	0.00	N	3	0
68	20240129	4749	4749	4749	4749	0	0	00	0.00	N	3	0
69	20240122	4749	4749	4749	4749	0	0	00	0.00	N	3	0
70	20240115	4749	4749	4749	4749	0	0	00	0.00	N	3	0
71	20240108	4749	4749	4749	4749	0	0	00	0.00	N	3	0
72	20240102	4749	4749	4749	4749	0	0	00	0.00	N	3	0
73	20231226	4749	4749	4749	4749	0	0	00	0.00	N	3	0
74	20231218	4749	4749	4749	4749	0	0	00	0.00	N	3	0
75	20231211	4749	4749	4749	4749	0	0	00	0.00	N	3	0
76	20231204	4749	4749	4749	4749	0	0	00	0.00	N	3	0
77	20231127	4749	4749	4749	4749	0	0	00	0.00	N	3	0
78	20231120	4749	4749	4749	4749	0	0	00	0.00	N	3	0
79	20231113	4749	4749	4749	4749	0	0	00	0.00	N	3	0
80	20231106	4749	4749	4749	4749	0	0	00	0.00	N	3	0
81	20231030	4749	4749	4749	4749	0	0	00	0.00	N	3	0
82	20231023	4749	4749	4749	4749	0	0	00	0.00	N	3	0
83	20231016	4749	4749	4749	4749	0	0	00	0.00	N	3	0
84	20231010	4749	4749	4749	4749	0	0	00	0.00	N	3	0
85	20231004	4749	4749	4749	4749	0	0	00	0.00	N	3	0
86	20230925	4749	4749	4749	4749	0	0	00	0.00	N	3	0
87	20230918	4749	4749	4749	4749	0	0	00	0.00	N	3	0
88	20230911	4749	4749	4749	4749	0	0	00	0.00	N	3	0
89	20230904	4749	4749	4749	4749	0	0	00	0.00	N	3	0
90	20230828	4749	4749	4749	4749	0	0	00	0.00	N	3	0
91	20230821	4749	4749	4749	4749	0	0	00	0.00	N	3	0
92	20230814	4749	4749	4749	4749	0	0	00	0.00	N	3	0
93	20230807	4749	4749	4749	4749	0	0	00	0.00	N	3	0
94	20230731	4749	4749	4749	4749	0	0	00	0.00	N	3	0
95	20230724	4749	4749	4749	4749	0	0	00	0.00	N	3	0
96	20230717	4749	4749	4749	4749	0	0	00	0.00	N	3	0
97	20230710	4749	4749	4749	4749	0	0	00	0.00	N	3	0
98	20230703	4749	4749	4749	4749	0	0	00	0.00	N	3	0
99	20230626	4749	4749	4749	4749	0	0	00	0.00	N	3	0
100	20230619	4749	4749	4749	4749	0	0	00	0.00	N	3	0
101	20230612	4749	4749	4749	4749	0	0	00	0.00	N	3	0
102	20230605	4749	4749	4749	4749	0	0	00	0.00	N	3	0
103	20230530	4749	4749	4749	4749	0	0	00	0.00	N	3	0
104	20230522	4749	4749	4749	4749	0	0	00	0.00	N	3	0
105	20230515	4749	4749	4749	4749	0	0	00	0.00	N	3	0
106	20230508	4749	4749	4749	4749	0	0	00	0.00	N	3	0
107	20230502	4749	4749	4749	4749	0	0	00	0.00	N	3	0
108	20230424	4749	4749	4749	4749	0	0	00	0.00	N	3	0
109	20230417	4749	4749	4749	4749	0	0	00	0.00	N	3	0
110	20230410	4749	4749	4749	4749	0	0	00	0.00	N	3	0
111	20230403	4749	4749	4749	4749	0	0	00	0.00	N	3	0
112	20230327	4749	4749	4749	4749	0	0	00	0.00	N	3	0
113	20230320	4749	4749	4749	4749	0	0	00	0.00	N	3	0
114	20230313	4749	4749	4749	4749	0	0	00	0.00	N	3	0
115	20230306	4749	4749	4749	4749	0	0	00	0.00	N	3	0
116	20230227	4749	4749	4749	4749	0	0	00	0.00	N	3	0
117	20230220	4749	4749	4749	4749	0	0	00	0.00	N	3	0
118	20230213	4749	4749	4749	4749	0	0	00	0.00	N	3	0
119	20230206	8650	8650	8650	8650	0	0	00	0.00	N	3	0
120	20230130	8650	8650	8650	8650	0	0	00	0.00	N	3	0
121	20230125	8650	8650	8650	8650	0	0	00	0.00	N	3	0
122	20230116	8650	8650	8650	8650	0	0	00	0.00	N	3	0
123	20230109	8650	8650	8650	8650	0	0	00	0.00	N	3	0
124	20230102	8650	8650	8650	8650	0	0	00	0.00	N	3	0
125	20221226	8650	8650	8650	8650	0	0	00	0.00	N	3	0
126	20221219	8650	8650	8650	8650	0	0	00	0.00	N	3	0
127	20221212	8650	8650	8650	8650	0	0	00	0.00	N	3	0
128	20221205	8650	8650	8650	8650	0	0	00	0.00	N	3	0
129	20221128	8650	8650	8650	8650	0	0	00	0.00	N	3	0
130	20221121	8650	8650	8650	8650	0	0	00	0.00	N	3	0
131	20221114	8650	8650	8650	8650	0	0	00	0.00	N	3	0
132	20221107	8650	8650	8650	8650	0	0	00	0.00	N	3	0
133	20221031	8650	8650	8650	8650	0	0	00	0.00	N	3	0
134	20221024	8650	8650	8650	8650	0	0	00	0.00	N	3	0
135	20221017	8650	8650	8650	8650	0	0	00	0.00	N	3	0
136	20221011	8650	8650	8650	8650	0	0	00	0.00	N	3	0
137	20221004	8650	8650	8650	8650	0	0	00	0.00	N	3	0
138	20220926	8650	8650	8650	8650	0	0	00	0.00	N	3	0
139	20220919	8650	8650	8650	8650	0	0	00	0.00	N	3	0
140	20220913	8650	8650	8650	8650	0	0	00	0.00	N	3	0
141	20220905	8650	8650	8650	8650	0	0	00	0.00	N	3	0
142	20220829	8650	8650	8650	8650	0	0	00	0.00	N	3	0
143	20220822	8650	8650	8650	8650	0	0	00	0.00	N	3	0
144	20220816	8650	8650	8650	8650	0	0	00	0.00	N	3	0
145	20220808	8650	8650	8650	8650	0	0	00	0.00	N	3	0
146	20220801	8650	8650	8650	8650	0	0	00	0.00	N	3	0
147	20220725	8650	8650	8650	8650	0	0	00	0.00	N	3	0
148	20220718	8650	8650	8650	8650	0	0	00	0.00	N	3	0
149	20220711	8650	8650	8650	8650	0	0	00	0.00	N	3	0
150	20220704	8650	8650	8650	8650	0	0	00	0.00	N	3	0
151	20220627	8650	8650	8650	8650	0	0	00	0.00	N	3	0
152	20220620	8650	8650	8650	8650	0	0	00	0.00	N	3	0
153	20220613	8650	8650	8650	8650	0	0	00	0.00	N	3	0
154	20220607	8650	8650	8650	8650	0	0	00	0.00	N	3	0
155	20220530	8650	8650	8650	8650	0	0	00	0.00	N	3	0
156	20220523	8650	8650	8650	8650	0	0	00	0.00	N	3	0
157	20220516	8650	8650	8650	8650	0	0	00	0.00	N	3	0
158	20220509	8650	8650	8650	8650	0	0	00	0.00	N	3	0
159	20220502	8650	8650	8650	8650	0	0	00	0.00	N	3	0
160	20220425	8650	8650	8650	8650	0	0	00	0.00	N	3	0
161	20220418	8650	8650	8650	8650	0	0	00	0.00	N	3	0
162	20220411	8650	8650	8650	8650	0	0	00	0.00	N	3	0
163	20220404	8650	8650	8650	8650	0	0	00	0.00	N	3	0
164	20220328	8650	8650	8650	8650	0	0	00	0.00	N	3	0
165	20220321	8650	8650	8650	8650	0	0	00	0.00	N	3	0
166	20220314	8650	8650	8650	8650	0	0	00	0.00	N	3	0
167	20220307	8650	8650	8650	8650	0	0	00	0.00	N	3	0
168	20220228	8650	8650	8650	8650	0	0	00	0.00	N	3	0
169	20220221	8650	8650	8650	8650	0	0	00	0.00	N	3	0
170	20220214	8650	8650	8650	8650	0	0	00	0.00	N	3	0
171	20220207	8650	8650	8650	8650	0	0	00	0.00	N	3	0
172	20220203	8650	8650	8650	8650	0	0	00	0.00	N	3	0
173	20220124	8650	8650	8650	8650	0	0	00	0.00	N	3	0
174	20220117	8650	8650	8650	8650	0	0	00	0.00	N	3	0
175	20220110	8650	8650	8650	8650	0	0	00	0.00	N	3	0
176	20220103	8650	8650	8650	8650	0	0	00	0.00	N	3	0
177	20211227	8650	8650	8650	8650	0	0	00	0.00	N	3	0
178	20211220	8650	8650	8650	8650	0	0	00	0.00	N	3	0
179	20211213	8650	8650	8650	8650	0	0	00	0.00	N	3	0
180	20211206	8650	8650	8650	8650	0	0	00	0.00	N	3	0
181	20211129	8650	8650	8650	8650	0	0	00	0.00	N	3	0
182	20211122	8650	8650	8650	8650	0	0	00	0.00	N	3	0
183	20211115	8650	8650	8650	8650	0	0	00	0.00	N	3	0
184	20211108	8650	8650	8650	8650	0	0	00	0.00	N	3	0
185	20211101	8650	8650	8650	8650	0	0	00	0.00	N	3	0
186	20211025	8650	8650	8650	8650	0	0	00	0.00	N	3	0
187	20211018	8650	8650	8650	8650	0	0	00	0.00	N	3	0
188	20211012	8650	8650	8650	8650	0	0	00	0.00	N	3	0
189	20211005	8650	8650	8650	8650	0	0	00	0.00	N	3	0
190	20210927	8650	8650	8650	8650	0	0	00	0.00	N	3	0
191	20210923	8650	8650	8650	8650	0	0	00	0.00	N	3	0
192	20210913	8650	8650	8650	8650	0	0	00	0.00	N	3	0
193	20210906	8650	8650	8650	8650	0	0	00	0.00	N	3	0
194	20210830	8650	8650	8650	8650	0	0	00	0.00	N	3	0
195	20210823	8650	8650	8650	8650	0	0	00	0.00	N	3	0
196	20210817	8650	8650	8650	8650	0	0	00	0.00	N	3	0
197	20210809	8650	8650	8650	8650	0	0	00	0.00	N	3	0
198	20210802	8650	8650	8650	8650	0	0	00	0.00	N	3	0
199	20210726	8650	8650	8650	8650	0	0	00	0.00	N	3	0
200	20210719	8650	8650	8650	8650	0	0	00	0.00	N	3	0
201	20210712	8650	8650	8650	8650	0	0	00	0.00	N	3	0