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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	3185	3800	3990	2950	934489	3217786060	00	0.00	N	5	-615
3	20250113	3800	4749	4750	3100	4427749	15330750560	00	0.00	N	5	-949
4	20250106	4749	4749	4749	4749	0	0	00	0.00	N	3	0
5	20241230	4749	4749	4749	4749	0	0	00	0.00	N	3	0
6	20241223	4749	4749	4749	4749	0	0	00	0.00	N	3	0
7	20241216	4749	4749	4749	4749	0	0	00	0.00	N	3	0
8	20241209	4749	4749	4749	4749	0	0	00	0.00	N	3	0
9	20241202	4749	4749	4749	4749	0	0	00	0.00	N	3	0
10	20241125	4749	4749	4749	4749	0	0	00	0.00	N	3	0
11	20241118	4749	4749	4749	4749	0	0	00	0.00	N	3	0
12	20241111	4749	4749	4749	4749	0	0	00	0.00	N	3	0
13	20241104	4749	4749	4749	4749	0	0	00	0.00	N	3	0
14	20241028	4749	4749	4749	4749	0	0	00	0.00	N	3	0
15	20241021	4749	4749	4749	4749	0	0	00	0.00	N	3	0
16	20241014	4749	4749	4749	4749	0	0	00	0.00	N	3	0
17	20241007	4749	4749	4749	4749	0	0	00	0.00	N	3	0
18	20240930	4749	4749	4749	4749	0	0	00	0.00	N	3	0
19	20240923	4749	4749	4749	4749	0	0	00	0.00	N	3	0
20	20240919	4749	4749	4749	4749	0	0	00	0.00	N	3	0
21	20240909	4749	4749	4749	4749	0	0	00	0.00	N	3	0
22	20240902	4749	4749	4749	4749	0	0	00	0.00	N	3	0
23	20240826	4749	4749	4749	4749	0	0	00	0.00	N	3	0
24	20240819	4749	4749	4749	4749	0	0	00	0.00	N	3	0
25	20240812	4749	4749	4749	4749	0	0	00	0.00	N	3	0
26	20240805	4749	4749	4749	4749	0	0	00	0.00	N	3	0
27	20240729	4749	4749	4749	4749	0	0	00	0.00	N	3	0
28	20240722	4749	4749	4749	4749	0	0	00	0.00	N	3	0
29	20240715	4749	4749	4749	4749	0	0	00	0.00	N	3	0
30	20240708	4749	4749	4749	4749	0	0	00	0.00	N	3	0
31	20240701	4749	4749	4749	4749	0	0	00	0.00	N	3	0
32	20240624	4749	4749	4749	4749	0	0	00	0.00	N	3	0
33	20240617	4749	4749	4749	4749	0	0	00	0.00	N	3	0
34	20240610	4749	4749	4749	4749	0	0	00	0.00	N	3	0
35	20240603	4749	4749	4749	4749	0	0	00	0.00	N	3	0
36	20240527	4749	4749	4749	4749	0	0	00	0.00	N	3	0
37	20240520	4749	4749	4749	4749	0	0	00	0.00	N	3	0
38	20240513	4749	4749	4749	4749	0	0	00	0.00	N	3	0
39	20240507	4749	4749	4749	4749	0	0	00	0.00	N	3	0
40	20240429	4749	4749	4749	4749	0	0	00	0.00	N	3	0
41	20240422	4749	4749	4749	4749	0	0	00	0.00	N	3	0
42	20240415	4749	4749	4749	4749	0	0	00	0.00	N	3	0
43	20240408	4749	4749	4749	4749	0	0	00	0.00	N	3	0
44	20240401	4749	4749	4749	4749	0	0	00	0.00	N	3	0
45	20240325	4749	4749	4749	4749	0	0	00	0.00	N	3	0
46	20240318	4749	4749	4749	4749	0	0	00	0.00	N	3	0
47	20240311	4749	4749	4749	4749	0	0	00	0.00	N	3	0
48	20240304	4749	4749	4749	4749	0	0	00	0.00	N	3	0
49	20240226	4749	4749	4749	4749	0	0	00	0.00	N	3	0
50	20240219	4749	4749	4749	4749	0	0	00	0.00	N	3	0
51	20240213	4749	4749	4749	4749	0	0	00	0.00	N	3	0
52	20240205	4749	4749	4749	4749	0	0	00	0.00	N	3	0
53	20240129	4749	4749	4749	4749	0	0	00	0.00	N	3	0
54	20240122	4749	4749	4749	4749	0	0	00	0.00	N	3	0
55	20240115	4749	4749	4749	4749	0	0	00	0.00	N	3	0
56	20240108	4749	4749	4749	4749	0	0	00	0.00	N	3	0
57	20240102	4749	4749	4749	4749	0	0	00	0.00	N	3	0
58	20231226	4749	4749	4749	4749	0	0	00	0.00	N	3	0
59	20231218	4749	4749	4749	4749	0	0	00	0.00	N	3	0
60	20231211	4749	4749	4749	4749	0	0	00	0.00	N	3	0
61	20231204	4749	4749	4749	4749	0	0	00	0.00	N	3	0
62	20231127	4749	4749	4749	4749	0	0	00	0.00	N	3	0
63	20231120	4749	4749	4749	4749	0	0	00	0.00	N	3	0
64	20231113	4749	4749	4749	4749	0	0	00	0.00	N	3	0
65	20231106	4749	4749	4749	4749	0	0	00	0.00	N	3	0
66	20231030	4749	4749	4749	4749	0	0	00	0.00	N	3	0
67	20231023	4749	4749	4749	4749	0	0	00	0.00	N	3	0
68	20231016	4749	4749	4749	4749	0	0	00	0.00	N	3	0
69	20231010	4749	4749	4749	4749	0	0	00	0.00	N	3	0
70	20231004	4749	4749	4749	4749	0	0	00	0.00	N	3	0
71	20230925	4749	4749	4749	4749	0	0	00	0.00	N	3	0
72	20230918	4749	4749	4749	4749	0	0	00	0.00	N	3	0
73	20230911	4749	4749	4749	4749	0	0	00	0.00	N	3	0
74	20230904	4749	4749	4749	4749	0	0	00	0.00	N	3	0
75	20230828	4749	4749	4749	4749	0	0	00	0.00	N	3	0
76	20230821	4749	4749	4749	4749	0	0	00	0.00	N	3	0
77	20230814	4749	4749	4749	4749	0	0	00	0.00	N	3	0
78	20230807	4749	4749	4749	4749	0	0	00	0.00	N	3	0
79	20230731	4749	4749	4749	4749	0	0	00	0.00	N	3	0
80	20230724	4749	4749	4749	4749	0	0	00	0.00	N	3	0
81	20230717	4749	4749	4749	4749	0	0	00	0.00	N	3	0
82	20230710	4749	4749	4749	4749	0	0	00	0.00	N	3	0
83	20230703	4749	4749	4749	4749	0	0	00	0.00	N	3	0
84	20230626	4749	4749	4749	4749	0	0	00	0.00	N	3	0
85	20230619	4749	4749	4749	4749	0	0	00	0.00	N	3	0
86	20230612	4749	4749	4749	4749	0	0	00	0.00	N	3	0
87	20230605	4749	4749	4749	4749	0	0	00	0.00	N	3	0
88	20230530	4749	4749	4749	4749	0	0	00	0.00	N	3	0
89	20230522	4749	4749	4749	4749	0	0	00	0.00	N	3	0
90	20230515	4749	4749	4749	4749	0	0	00	0.00	N	3	0
91	20230508	4749	4749	4749	4749	0	0	00	0.00	N	3	0
92	20230502	4749	4749	4749	4749	0	0	00	0.00	N	3	0
93	20230424	4749	4749	4749	4749	0	0	00	0.00	N	3	0
94	20230417	4749	4749	4749	4749	0	0	00	0.00	N	3	0
95	20230410	4749	4749	4749	4749	0	0	00	0.00	N	3	0
96	20230403	4749	4749	4749	4749	0	0	00	0.00	N	3	0
97	20230327	4749	4749	4749	4749	0	0	00	0.00	N	3	0
98	20230320	4749	4749	4749	4749	0	0	00	0.00	N	3	0
99	20230313	4749	4749	4749	4749	0	0	00	0.00	N	3	0
100	20230306	4749	4749	4749	4749	0	0	00	0.00	N	3	0
101	20230227	4749	4749	4749	4749	0	0	00	0.00	N	3	0
102	20230220	4749	4749	4749	4749	0	0	00	0.00	N	3	0
103	20230213	4749	4749	4749	4749	0	0	00	0.00	N	3	0
104	20230206	8650	8650	8650	8650	0	0	00	0.00	N	3	0
105	20230130	8650	8650	8650	8650	0	0	00	0.00	N	3	0
106	20230125	8650	8650	8650	8650	0	0	00	0.00	N	3	0
107	20230116	8650	8650	8650	8650	0	0	00	0.00	N	3	0
108	20230109	8650	8650	8650	8650	0	0	00	0.00	N	3	0
109	20230102	8650	8650	8650	8650	0	0	00	0.00	N	3	0
110	20221226	8650	8650	8650	8650	0	0	00	0.00	N	3	0
111	20221219	8650	8650	8650	8650	0	0	00	0.00	N	3	0
112	20221212	8650	8650	8650	8650	0	0	00	0.00	N	3	0
113	20221205	8650	8650	8650	8650	0	0	00	0.00	N	3	0
114	20221128	8650	8650	8650	8650	0	0	00	0.00	N	3	0
115	20221121	8650	8650	8650	8650	0	0	00	0.00	N	3	0
116	20221114	8650	8650	8650	8650	0	0	00	0.00	N	3	0
117	20221107	8650	8650	8650	8650	0	0	00	0.00	N	3	0
118	20221031	8650	8650	8650	8650	0	0	00	0.00	N	3	0
119	20221024	8650	8650	8650	8650	0	0	00	0.00	N	3	0
120	20221017	8650	8650	8650	8650	0	0	00	0.00	N	3	0
121	20221011	8650	8650	8650	8650	0	0	00	0.00	N	3	0
122	20221004	8650	8650	8650	8650	0	0	00	0.00	N	3	0
123	20220926	8650	8650	8650	8650	0	0	00	0.00	N	3	0
124	20220919	8650	8650	8650	8650	0	0	00	0.00	N	3	0
125	20220913	8650	8650	8650	8650	0	0	00	0.00	N	3	0
126	20220905	8650	8650	8650	8650	0	0	00	0.00	N	3	0
127	20220829	8650	8650	8650	8650	0	0	00	0.00	N	3	0
128	20220822	8650	8650	8650	8650	0	0	00	0.00	N	3	0
129	20220816	8650	8650	8650	8650	0	0	00	0.00	N	3	0
130	20220808	8650	8650	8650	8650	0	0	00	0.00	N	3	0
131	20220801	8650	8650	8650	8650	0	0	00	0.00	N	3	0
132	20220725	8650	8650	8650	8650	0	0	00	0.00	N	3	0
133	20220718	8650	8650	8650	8650	0	0	00	0.00	N	3	0
134	20220711	8650	8650	8650	8650	0	0	00	0.00	N	3	0
135	20220704	8650	8650	8650	8650	0	0	00	0.00	N	3	0
136	20220627	8650	8650	8650	8650	0	0	00	0.00	N	3	0
137	20220620	8650	8650	8650	8650	0	0	00	0.00	N	3	0
138	20220613	8650	8650	8650	8650	0	0	00	0.00	N	3	0
139	20220607	8650	8650	8650	8650	0	0	00	0.00	N	3	0
140	20220530	8650	8650	8650	8650	0	0	00	0.00	N	3	0
141	20220523	8650	8650	8650	8650	0	0	00	0.00	N	3	0
142	20220516	8650	8650	8650	8650	0	0	00	0.00	N	3	0
143	20220509	8650	8650	8650	8650	0	0	00	0.00	N	3	0
144	20220502	8650	8650	8650	8650	0	0	00	0.00	N	3	0
145	20220425	8650	8650	8650	8650	0	0	00	0.00	N	3	0
146	20220418	8650	8650	8650	8650	0	0	00	0.00	N	3	0
147	20220411	8650	8650	8650	8650	0	0	00	0.00	N	3	0
148	20220404	8650	8650	8650	8650	0	0	00	0.00	N	3	0
149	20220328	8650	8650	8650	8650	0	0	00	0.00	N	3	0
150	20220321	8650	8650	8650	8650	0	0	00	0.00	N	3	0
151	20220314	8650	8650	8650	8650	0	0	00	0.00	N	3	0
152	20220307	8650	8650	8650	8650	0	0	00	0.00	N	3	0
153	20220228	8650	8650	8650	8650	0	0	00	0.00	N	3	0
154	20220221	8650	8650	8650	8650	0	0	00	0.00	N	3	0
155	20220214	8650	8650	8650	8650	0	0	00	0.00	N	3	0
156	20220207	8650	8650	8650	8650	0	0	00	0.00	N	3	0
157	20220203	8650	8650	8650	8650	0	0	00	0.00	N	3	0
158	20220124	8650	8650	8650	8650	0	0	00	0.00	N	3	0
159	20220117	8650	8650	8650	8650	0	0	00	0.00	N	3	0
160	20220110	8650	8650	8650	8650	0	0	00	0.00	N	3	0
161	20220103	8650	8650	8650	8650	0	0	00	0.00	N	3	0
162	20211227	8650	8650	8650	8650	0	0	00	0.00	N	3	0
163	20211220	8650	8650	8650	8650	0	0	00	0.00	N	3	0
164	20211213	8650	8650	8650	8650	0	0	00	0.00	N	3	0
165	20211206	8650	8650	8650	8650	0	0	00	0.00	N	3	0
166	20211129	8650	8650	8650	8650	0	0	00	0.00	N	3	0
167	20211122	8650	8650	8650	8650	0	0	00	0.00	N	3	0
168	20211115	8650	8650	8650	8650	0	0	00	0.00	N	3	0
169	20211108	8650	8650	8650	8650	0	0	00	0.00	N	3	0
170	20211101	8650	8650	8650	8650	0	0	00	0.00	N	3	0
171	20211025	8650	8650	8650	8650	0	0	00	0.00	N	3	0
172	20211018	8650	8650	8650	8650	0	0	00	0.00	N	3	0
173	20211012	8650	8650	8650	8650	0	0	00	0.00	N	3	0
174	20211005	8650	8650	8650	8650	0	0	00	0.00	N	3	0
175	20210927	8650	8650	8650	8650	0	0	00	0.00	N	3	0
176	20210923	8650	8650	8650	8650	0	0	00	0.00	N	3	0
177	20210913	8650	8650	8650	8650	0	0	00	0.00	N	3	0
178	20210906	8650	8650	8650	8650	0	0	00	0.00	N	3	0
179	20210830	8650	8650	8650	8650	0	0	00	0.00	N	3	0
180	20210823	8650	8650	8650	8650	0	0	00	0.00	N	3	0
181	20210817	8650	8650	8650	8650	0	0	00	0.00	N	3	0
182	20210809	8650	8650	8650	8650	0	0	00	0.00	N	3	0
183	20210802	8650	8650	8650	8650	0	0	00	0.00	N	3	0
184	20210726	8650	8650	8650	8650	0	0	00	0.00	N	3	0
185	20210719	8650	8650	8650	8650	0	0	00	0.00	N	3	0
186	20210712	8650	8650	8650	8650	0	0	00	0.00	N	3	0