KissMeData/012600/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	198	2490	2490	190	12211203	2500071426	00	0.00	N	5	-2292
3	20250507	2490	2490	2490	2490	0	0	00	0.00	N	3	0
4	20250428	2490	2490	2490	2490	0	0	00	0.00	N	3	0
5	20250421	2490	2490	2490	2490	0	0	00	0.00	N	3	0
6	20250414	2490	2490	2490	2490	0	0	00	0.00	N	3	0
7	20250407	2490	2490	2490	2490	0	0	00	0.00	N	3	0
8	20250331	2490	2490	2490	2490	0	0	00	0.00	N	3	0
9	20250324	2490	2490	2490	2490	0	0	00	0.00	N	3	0
10	20250317	2490	2490	2490	2490	0	0	00	0.00	N	3	0
11	20250310	2490	2490	2490	2490	0	0	00	0.00	N	3	0
12	20250304	2490	2490	2490	2490	0	0	00	0.00	N	3	0
13	20250224	2490	2490	2490	2490	0	0	00	0.00	N	3	0
14	20250217	2490	2490	2490	2490	0	0	00	0.00	N	3	0
15	20250210	2490	2490	2490	2490	0	0	00	0.00	N	3	0
16	20250203	2490	2490	2490	2490	0	0	00	0.00	N	3	0
17	20250131	2490	2490	2490	2490	0	0	00	0.00	N	3	0
18	20250120	2490	2490	2490	2490	0	0	00	0.00	N	3	0
19	20250113	2490	2490	2490	2490	0	0	00	0.00	N	3	0
20	20250106	2490	2490	2490	2490	0	0	00	0.00	N	3	0
21	20241230	2490	2490	2490	2490	0	0	00	0.00	N	3	0
22	20241223	2490	2490	2490	2490	0	0	00	0.00	N	3	0
23	20241216	2490	2490	2490	2490	0	0	00	0.00	N	3	0
24	20241209	2490	2490	2490	2490	0	0	00	0.00	N	3	0
25	20241202	2490	2490	2490	2490	0	0	00	0.00	N	3	0
26	20241125	2490	2490	2490	2490	0	0	00	0.00	N	3	0
27	20241118	2490	2490	2490	2490	0	0	00	0.00	N	3	0
28	20241111	2490	2490	2490	2490	0	0	00	0.00	N	3	0
29	20241104	2490	2490	2490	2490	0	0	00	0.00	N	3	0
30	20241028	2490	2490	2490	2490	0	0	00	0.00	N	3	0
31	20241021	2490	2490	2490	2490	0	0	00	0.00	N	3	0
32	20241014	2490	2490	2490	2490	0	0	00	0.00	N	3	0
33	20241007	2490	2490	2490	2490	0	0	00	0.00	N	3	0
34	20240930	2490	2490	2490	2490	0	0	00	0.00	N	3	0
35	20240923	2490	2490	2490	2490	0	0	00	0.00	N	3	0
36	20240919	2490	2490	2490	2490	0	0	00	0.00	N	3	0
37	20240909	2490	2490	2490	2490	0	0	00	0.00	N	3	0
38	20240902	2490	2490	2490	2490	0	0	00	0.00	N	3	0
39	20240826	2490	2490	2490	2490	0	0	00	0.00	N	3	0
40	20240819	2490	2490	2490	2490	0	0	00	0.00	N	3	0
41	20240812	2490	2490	2490	2490	0	0	00	0.00	N	3	0
42	20240805	2490	2490	2490	2490	0	0	00	0.00	N	3	0
43	20240729	2490	2490	2490	2490	0	0	00	0.00	N	3	0
44	20240722	2490	2490	2490	2490	0	0	00	0.00	N	3	0
45	20240715	2490	2490	2490	2490	0	0	00	0.00	N	3	0
46	20240708	2490	2490	2490	2490	0	0	00	0.00	N	3	0
47	20240701	2490	2490	2490	2490	0	0	00	0.00	N	3	0
48	20240624	2490	2490	2490	2490	0	0	00	0.00	N	3	0
49	20240617	2490	2490	2490	2490	0	0	00	0.00	N	3	0
50	20240610	2490	2490	2490	2490	0	0	00	0.00	N	3	0
51	20240603	2490	2490	2490	2490	0	0	00	0.00	N	3	0
52	20240527	2490	2490	2490	2490	0	0	00	0.00	N	3	0
53	20240520	2490	2490	2490	2490	0	0	00	0.00	N	3	0
54	20240513	2490	2490	2490	2490	0	0	00	0.00	N	3	0
55	20240507	2490	2490	2490	2490	0	0	00	0.00	N	3	0
56	20240429	2490	2490	2490	2490	0	0	00	0.00	N	3	0
57	20240422	2490	2490	2490	2490	0	0	00	0.00	N	3	0
58	20240415	2490	2490	2490	2490	0	0	00	0.00	N	3	0
59	20240408	2490	2490	2490	2490	0	0	00	0.00	N	3	0
60	20240401	2490	2490	2490	2490	0	0	00	0.00	N	3	0
61	20240325	2490	2490	2490	2490	0	0	00	0.00	N	3	0
62	20240318	2490	2490	2490	2490	0	0	00	0.00	N	3	0
63	20240311	2490	2490	2490	2490	0	0	00	0.00	N	3	0
64	20240304	2490	2490	2490	2490	0	0	00	0.00	N	3	0
65	20240226	2490	2490	2490	2490	0	0	00	0.00	N	3	0
66	20240219	2490	2490	2490	2490	0	0	00	0.00	N	3	0
67	20240213	2490	2490	2490	2490	0	0	00	0.00	N	3	0
68	20240205	2490	2490	2490	2490	0	0	00	0.00	N	3	0
69	20240129	2490	2490	2490	2490	0	0	00	0.00	N	3	0
70	20240122	2490	2490	2490	2490	0	0	00	0.00	N	3	0
71	20240115	2490	2490	2490	2490	0	0	00	0.00	N	3	0
72	20240108	2490	2490	2490	2490	0	0	00	0.00	N	3	0
73	20240102	2490	2490	2490	2490	0	0	00	0.00	N	3	0
74	20231226	2490	2490	2490	2490	0	0	00	0.00	N	3	0
75	20231218	2490	2490	2490	2490	0	0	00	0.00	N	3	0
76	20231211	2490	2490	2490	2490	0	0	00	0.00	N	3	0
77	20231204	2490	2490	2490	2490	0	0	00	0.00	N	3	0
78	20231127	2490	2490	2490	2490	0	0	00	0.00	N	3	0
79	20231120	2490	2490	2490	2490	0	0	00	0.00	N	3	0
80	20231113	2490	2490	2490	2490	0	0	00	0.00	N	3	0
81	20231106	2490	2490	2490	2490	0	0	00	0.00	N	3	0
82	20231030	2490	2490	2490	2490	0	0	00	0.00	N	3	0
83	20231023	2490	2490	2490	2490	0	0	00	0.00	N	3	0
84	20231016	2490	2490	2490	2490	0	0	00	0.00	N	3	0
85	20231010	2490	2490	2490	2490	0	0	00	0.00	N	3	0
86	20231004	2490	2490	2490	2490	0	0	00	0.00	N	3	0
87	20230925	2490	2490	2490	2490	0	0	00	0.00	N	3	0
88	20230918	2490	2490	2490	2490	0	0	00	0.00	N	3	0
89	20230911	2490	2490	2490	2490	0	0	00	0.00	N	3	0
90	20230904	2490	2490	2490	2490	0	0	00	0.00	N	3	0
91	20230828	2490	2490	2490	2490	0	0	00	0.00	N	3	0
92	20230821	2490	2490	2490	2490	0	0	00	0.00	N	3	0
93	20230814	2490	2490	2490	2490	0	0	00	0.00	N	3	0
94	20230807	2490	2490	2490	2490	0	0	00	0.00	N	3	0
95	20230731	2490	2490	2490	2490	0	0	00	0.00	N	3	0
96	20230724	2490	2490	2490	2490	0	0	00	0.00	N	3	0
97	20230717	2490	2490	2490	2490	0	0	00	0.00	N	3	0
98	20230710	2490	2490	2490	2490	0	0	00	0.00	N	3	0
99	20230703	2490	2490	2490	2490	0	0	00	0.00	N	3	0
100	20230626	2490	2490	2490	2490	0	0	00	0.00	N	3	0
101	20230619	2490	2490	2490	2490	0	0	00	0.00	N	3	0
102	20230612	2490	2490	2490	2490	0	0	00	0.00	N	3	0
103	20230605	2490	2490	2490	2490	0	0	00	0.00	N	3	0
104	20230530	2490	2490	2490	2490	0	0	00	0.00	N	3	0
105	20230522	2490	2490	2490	2490	0	0	00	0.00	N	3	0
106	20230515	2490	2490	2490	2490	0	0	00	0.00	N	3	0
107	20230508	2490	2490	2490	2490	0	0	00	0.00	N	3	0
108	20230502	2490	2490	2490	2490	0	0	00	0.00	N	3	0
109	20230424	2490	2490	2490	2490	0	0	00	0.00	N	3	0
110	20230417	2490	2490	2490	2490	0	0	00	0.00	N	3	0
111	20230410	2490	2490	2490	2490	0	0	00	0.00	N	3	0
112	20230403	2490	2490	2490	2490	0	0	00	0.00	N	3	0
113	20230327	2490	2490	2490	2490	0	0	00	0.00	N	3	0
114	20230320	2490	2490	2490	2490	0	0	00	0.00	N	3	0
115	20230313	2490	2490	2490	2490	0	0	00	0.00	N	3	0
116	20230306	2490	2490	2490	2490	0	0	00	0.00	N	3	0
117	20230227	2490	2490	2490	2490	0	0	00	0.00	N	3	0
118	20230220	2490	2490	2490	2490	0	0	00	0.00	N	3	0
119	20230213	2490	2490	2490	2490	0	0	00	0.00	N	3	0
120	20230206	2490	2490	2490	2490	0	0	00	0.00	N	3	0
121	20230130	2490	2490	2490	2490	0	0	00	0.00	N	3	0
122	20230125	2490	2490	2490	2490	0	0	00	0.00	N	3	0
123	20230116	2490	2490	2490	2490	0	0	00	0.00	N	3	0
124	20230109	2490	2490	2490	2490	0	0	00	0.00	N	3	0
125	20230102	2490	2490	2490	2490	0	0	00	0.00	N	3	0
126	20221226	2490	2490	2490	2490	0	0	00	0.00	N	3	0
127	20221219	2490	2490	2490	2490	0	0	00	0.00	N	3	0
128	20221212	2490	2490	2490	2490	0	0	00	0.00	N	3	0
129	20221205	2490	2490	2490	2490	0	0	00	0.00	N	3	0
130	20221128	2490	2490	2490	2490	0	0	00	0.00	N	3	0
131	20221121	2490	2490	2490	2490	0	0	00	0.00	N	3	0
132	20221114	2490	2490	2490	2490	0	0	00	0.00	N	3	0
133	20221107	2490	2490	2490	2490	0	0	00	0.00	N	3	0
134	20221031	2490	2490	2490	2490	0	0	00	0.00	N	3	0
135	20221024	2490	2490	2490	2490	0	0	00	0.00	N	3	0
136	20221017	2490	2490	2490	2490	0	0	00	0.00	N	3	0
137	20221011	2490	2490	2490	2490	0	0	00	0.00	N	3	0
138	20221004	2490	2490	2490	2490	0	0	00	0.00	N	3	0
139	20220926	2490	2490	2490	2490	0	0	00	0.00	N	3	0
140	20220919	2490	2490	2490	2490	0	0	00	0.00	N	3	0
141	20220913	2490	2490	2490	2490	0	0	00	0.00	N	3	0
142	20220905	2490	2490	2490	2490	0	0	00	0.00	N	3	0
143	20220829	2490	2490	2490	2490	0	0	00	0.00	N	3	0
144	20220822	2490	2490	2490	2490	0	0	00	0.00	N	3	0
145	20220816	2490	2490	2490	2490	0	0	00	0.00	N	3	0
146	20220808	2490	2490	2490	2490	0	0	00	0.00	N	3	0
147	20220801	2490	2490	2490	2490	0	0	00	0.00	N	3	0
148	20220725	2490	2490	2490	2490	0	0	00	0.00	N	3	0
149	20220718	2490	2490	2490	2490	0	0	00	0.00	N	3	0
150	20220711	2490	2490	2490	2490	0	0	00	0.00	N	3	0
151	20220704	2490	2490	2490	2490	0	0	00	0.00	N	3	0
152	20220627	2490	2490	2490	2490	0	0	00	0.00	N	3	0
153	20220620	2490	2490	2490	2490	0	0	00	0.00	N	3	0
154	20220613	2490	2490	2490	2490	0	0	00	0.00	N	3	0
155	20220607	2490	2490	2490	2490	0	0	00	0.00	N	3	0
156	20220530	2490	2490	2490	2490	0	0	00	0.00	N	3	0
157	20220523	2490	2490	2490	2490	0	0	00	0.00	N	3	0
158	20220516	2490	2490	2490	2490	0	0	00	0.00	N	3	0
159	20220509	2490	2490	2490	2490	0	0	00	0.00	N	3	0
160	20220502	2490	2490	2490	2490	0	0	00	0.00	N	3	0
161	20220425	2490	2490	2490	2490	0	0	00	0.00	N	3	0
162	20220418	2490	2490	2490	2490	0	0	00	0.00	N	3	0
163	20220411	2490	2490	2490	2490	0	0	00	0.00	N	3	0
164	20220404	2490	2490	2490	2490	0	0	00	0.00	N	3	0
165	20220328	2490	2490	2490	2490	0	0	00	0.00	N	3	0
166	20220321	2490	2490	2490	2490	0	0	00	0.00	N	3	0
167	20220314	2490	2490	2490	2490	0	0	00	0.00	N	3	0
168	20220307	2490	2490	2490	2490	0	0	00	0.00	N	3	0
169	20220228	2490	2490	2490	2490	0	0	00	0.00	N	3	0
170	20220221	2490	2490	2490	2490	0	0	00	0.00	N	3	0
171	20220214	2490	2490	2490	2490	0	0	00	0.00	N	3	0
172	20220207	2490	2490	2490	2490	0	0	00	0.00	N	3	0
173	20220203	2490	2490	2490	2490	0	0	00	0.00	N	3	0
174	20220124	2490	2490	2490	2490	0	0	00	0.00	N	3	0
175	20220117	2490	2490	2490	2490	0	0	00	0.00	N	3	0
176	20220110	2490	2490	2490	2490	0	0	00	0.00	N	3	0
177	20220103	2490	2490	2490	2490	0	0	00	0.00	N	3	0
178	20211227	2490	2490	2490	2490	0	0	00	0.00	N	3	0
179	20211220	2490	2490	2490	2490	0	0	00	0.00	N	3	0
180	20211213	2490	2490	2490	2490	0	0	00	0.00	N	3	0
181	20211206	2490	2490	2490	2490	0	0	00	0.00	N	3	0
182	20211129	2490	2490	2490	2490	0	0	00	0.00	N	3	0
183	20211122	2490	2490	2490	2490	0	0	00	0.00	N	3	0
184	20211115	2490	2490	2490	2490	0	0	00	0.00	N	3	0
185	20211108	2490	2490	2490	2490	0	0	00	0.00	N	3	0
186	20211101	2490	2490	2490	2490	0	0	00	0.00	N	3	0
187	20211025	2490	2490	2490	2490	0	0	00	0.00	N	3	0
188	20211018	2490	2490	2490	2490	0	0	00	0.00	N	3	0
189	20211012	2490	2490	2490	2490	0	0	00	0.00	N	3	0
190	20211005	2490	2490	2490	2490	0	0	00	0.00	N	3	0
191	20210927	2490	2490	2490	2490	0	0	00	0.00	N	3	0
192	20210923	2490	2490	2490	2490	0	0	00	0.00	N	3	0
193	20210913	2490	2490	2490	2490	0	0	00	0.00	N	3	0
194	20210906	2490	2490	2490	2490	0	0	00	0.00	N	3	0
195	20210830	2490	2490	2490	2490	0	0	00	0.00	N	3	0
196	20210823	2490	2490	2490	2490	0	0	00	0.00	N	3	0
197	20210817	2490	2490	2490	2490	0	0	00	0.00	N	3	0
198	20210809	2490	2490	2490	2490	0	0	00	0.00	N	3	0
199	20210802	2490	2490	2490	2490	0	0	00	0.00	N	3	0
200	20210726	2490	2490	2490	2490	0	0	00	0.00	N	3	0
201	20210719	2490	2490	2490	2490	0	0	00	0.00	N	3	0
202	20210712	2490	2490	2490	2490	0	0	00	0.00	N	3	0