KissMeData/139050/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	2805	2805	2805	2805	0	0	00	0.00	N	3	0
3	20250210	2805	2805	2805	2805	0	0	00	0.00	N	3	0
4	20250203	2805	2805	2805	2805	0	0	00	0.00	N	3	0
5	20250131	2805	2805	2805	2805	0	0	00	0.00	N	3	0
6	20250120	2805	2805	2805	2805	0	0	00	0.00	N	3	0
7	20250113	2805	2805	2805	2805	0	0	00	0.00	N	3	0
8	20250106	2805	2805	2805	2805	0	0	00	0.00	N	3	0
9	20241230	2805	2805	2805	2805	0	0	00	0.00	N	3	0
10	20241223	2805	2805	2805	2805	0	0	00	0.00	N	3	0
11	20241216	2805	2805	2805	2805	0	0	00	0.00	N	3	0
12	20241209	2805	2805	2805	2805	0	0	00	0.00	N	3	0
13	20241202	2805	2805	2805	2805	0	0	00	0.00	N	3	0
14	20241125	2805	2805	2805	2805	0	0	00	0.00	N	3	0
15	20241118	2805	2805	2805	2805	0	0	00	0.00	N	3	0
16	20241111	2805	2805	2805	2805	0	0	00	0.00	N	3	0
17	20241104	2805	2805	2805	2805	0	0	00	0.00	N	3	0
18	20241028	2805	2805	2805	2805	0	0	00	0.00	N	3	0
19	20241021	2805	2805	2805	2805	0	0	00	0.00	N	3	0
20	20241014	2805	2805	2805	2805	0	0	00	0.00	N	3	0
21	20241007	2805	2805	2805	2805	0	0	00	0.00	N	3	0
22	20240930	2805	2805	2805	2805	0	0	00	0.00	N	3	0
23	20240923	2805	2805	2805	2805	0	0	00	0.00	N	3	0
24	20240919	2805	2805	2805	2805	0	0	00	0.00	N	3	0
25	20240909	2805	2805	2805	2805	0	0	00	0.00	N	3	0
26	20240902	2805	2805	2805	2805	0	0	00	0.00	N	3	0
27	20240826	2805	2805	2805	2805	0	0	00	0.00	N	3	0
28	20240819	2805	2805	2805	2805	0	0	00	0.00	N	3	0
29	20240812	2805	2805	2805	2805	0	0	00	0.00	N	3	0
30	20240805	2805	2805	2805	2805	0	0	00	0.00	N	3	0
31	20240729	2805	2805	2805	2805	0	0	00	0.00	N	3	0
32	20240722	2805	2805	2805	2805	0	0	00	0.00	N	3	0
33	20240715	2805	2805	2805	2805	0	0	00	0.00	N	3	0
34	20240708	2805	2805	2805	2805	0	0	00	0.00	N	3	0
35	20240701	2805	2805	2805	2805	0	0	00	0.00	N	3	0
36	20240624	2805	2805	2805	2805	0	0	00	0.00	N	3	0
37	20240617	2805	2805	2805	2805	0	0	00	0.00	N	3	0
38	20240610	2805	2805	2805	2805	0	0	00	0.00	N	3	0
39	20240603	2805	2805	2805	2805	0	0	00	0.00	N	3	0
40	20240527	2805	2805	2805	2805	0	0	00	0.00	N	3	0
41	20240520	2805	2805	2805	2805	0	0	00	0.00	N	3	0
42	20240513	2805	2805	2805	2805	0	0	00	0.00	N	3	0
43	20240507	2805	2805	2805	2805	0	0	00	0.00	N	3	0
44	20240429	2805	2805	2805	2805	0	0	00	0.00	N	3	0
45	20240422	2805	2805	2805	2805	0	0	00	0.00	N	3	0
46	20240415	2805	2805	2805	2805	0	0	00	0.00	N	3	0
47	20240408	2805	2805	2805	2805	0	0	00	0.00	N	3	0
48	20240401	2805	4620	5020	2700	2567381	8802936130	00	0.00	N	5	-1685
49	20240325	4490	6270	6380	4340	844110	4550658605	00	0.00	N	5	-1750
50	20240318	6240	7700	8080	5530	890297	6051131200	00	0.00	N	5	-1490
51	20240311	7730	7400	7930	6800	686222	4879363480	00	0.00	N	2	390
52	20240304	7340	7560	7740	7170	260080	1921038990	00	0.00	N	5	-220
53	20240226	7560	8100	8260	7230	406340	3069423930	00	0.00	N	5	-800
54	20240219	8360	7360	8500	7000	512633	4102286700	00	0.00	N	2	1010
55	20240213	7350	7490	7740	7200	130696	981096760	00	0.00	N	5	-130
56	20240205	7480	7040	7870	7000	397127	3008419400	00	0.00	N	2	380
57	20240129	7100	6840	7500	6350	546727	3825591580	00	0.00	N	2	200
58	20240122	6900	7380	7380	6110	514134	3430899160	00	0.00	N	5	-340
59	20240115	7240	6860	7360	6830	213111	1518374060	00	0.00	N	2	250
60	20240108	6990	6090	7070	5980	250878	1662523270	00	0.00	N	2	1030
61	20240102	5960	6450	6450	5700	153196	930137290	00	0.00	N	5	-260
62	20231226	6220	6400	6610	6080	135919	861163590	00	0.00	N	5	-260
63	20231218	6480	6800	7170	6260	248851	1644878810	00	0.00	N	5	-470
64	20231211	6950	7270	7990	6760	230825	1699862350	00	0.00	N	5	-380
65	20231204	7330	7680	7680	7190	154437	1131848000	00	0.00	N	2	10
66	20231127	7320	6500	7920	6350	299690	2128696130	00	0.00	N	2	750
67	20231120	6570	6480	7220	6480	163259	1116064390	00	0.00	N	5	-40
68	20231113	6610	6560	6670	6100	122919	790637420	00	0.00	N	2	350
69	20231106	6260	6610	6690	6020	156350	975039790	00	0.00	N	5	-350
70	20231030	6610	5770	6720	5770	106085	675811680	00	0.00	N	2	600
71	20231023	6010	6050	6880	5600	99553	621133180	00	0.00	N	5	-40
72	20231016	6050	6400	6680	6050	130431	830055890	00	0.00	N	5	-350
73	20231010	6400	6690	6810	6000	209688	1350680620	00	0.00	N	5	-350
74	20231004	6750	7610	7630	6560	96124	669748530	00	0.00	N	5	-800
75	20230925	7550	8350	8370	7040	187556	1431981030	00	0.00	N	5	-530
76	20230918	8080	7590	8220	7290	421683	3284401310	00	0.00	N	2	370
77	20230911	7710	7350	7810	6880	453520	3311133950	00	0.00	N	2	360
78	20230904	7350	5380	7850	5330	1598247	11043051420	00	0.00	N	2	1920
79	20230828	5430	5160	5650	5160	151650	823559970	00	0.00	N	2	200
80	20230821	5230	5200	5580	5030	122112	644470720	00	0.00	N	5	-20
81	20230814	5250	5620	5620	5150	81197	437226000	00	0.00	N	5	-320
82	20230807	5570	5000	5770	4810	317209	1717209120	00	0.00	N	2	570
83	20230731	5000	5020	5300	4950	113518	575807140	00	0.00	N	5	-20
84	20230724	5020	5330	5340	4635	157130	776767650	00	0.00	N	5	-220
85	20230717	5240	5590	5650	5100	171228	913258020	00	0.00	N	5	-350
86	20230710	5590	5490	5750	5470	121106	674808560	00	0.00	N	5	-70
87	20230703	5660	6230	6350	5510	262249	1553596830	00	0.00	N	5	-420
88	20230626	6080	6900	8970	5310	2783329	21678259590	00	0.00	N	5	-820
89	20230619	6900	6900	6900	6900	0	0	00	0.00	N	3	0
90	20230612	6900	6900	6900	6900	0	0	00	0.00	N	3	0
91	20230605	6900	7078	7094	6819	68332	473368571	00	0.00	N	5	-129
92	20230530	7029	6802	8017	6657	503459	3707507581	00	0.00	N	2	210
93	20230522	6819	7321	7369	6819	197605	1405489528	00	0.00	N	5	-502
94	20230515	7321	6543	7402	5928	337826	2295027988	00	0.00	N	2	891
95	20230508	6430	6980	7936	6365	605589	4332814091	00	0.00	N	5	-486
96	20230502	6916	7920	8568	6365	3582882	26969899572	00	0.00	N	5	-340
97	20230424	7256	5830	7256	5377	1191432	7923259325	00	0.00	N	2	1426
98	20230417	5830	6592	6802	5766	532426	3267034654	00	0.00	N	5	-972
99	20230410	6802	6009	7920	5895	2066912	13679392829	00	0.00	N	5	-1604
100	20230403	8406	8568	8811	8211	96220	817979984	00	0.00	N	5	-178
101	20230327	8584	8827	9232	8454	168176	1477051074	00	0.00	N	5	-81
102	20230320	8665	7661	9086	7288	241085	2012728790	00	0.00	N	2	1004
103	20230313	7661	8147	8244	6802	131220	974491690	00	0.00	N	5	-599
104	20230306	8260	8228	8373	7564	100036	795981391	00	0.00	N	2	113
105	20230227	8147	8066	8762	7855	115244	955998008	00	0.00	N	5	-356
106	20230220	8503	9021	9119	8454	78857	691947077	00	0.00	N	5	-599
107	20230213	9102	9070	9442	8795	80252	721334595	00	0.00	N	3	0
108	20230206	9102	9799	9799	9054	112492	1049973118	00	0.00	N	5	-648
109	20230130	9750	9977	9993	9054	301044	2783149201	00	0.00	N	5	-162
110	20230125	9912	9912	10090	9750	41559	412299094	00	0.00	N	2	16
111	20230116	9896	9912	10382	9815	103146	1048853228	00	0.00	N	5	-65
112	20230109	9961	9880	10107	9702	44865	443856264	00	0.00	N	2	114
113	20230102	9847	9977	9977	8130	80637	737718465	00	0.00	N	2	16
114	20221226	9831	10042	10042	9394	54664	528941938	00	0.00	N	2	65
115	20221219	9766	9734	10042	9216	71678	685849026	00	0.00	N	2	32
116	20221212	9734	10252	10269	9507	99807	973825120	00	0.00	N	5	-194
117	20221205	9928	10528	10706	9766	112849	1159549959	00	0.00	N	5	-632
118	20221128	10560	11014	13816	10366	959996	11411599830	00	0.00	N	5	-470
119	20221121	11030	10852	11338	10382	126784	1394962626	00	0.00	N	2	97
120	20221114	10933	10949	11273	10366	146994	1584421094	00	0.00	N	5	-16
121	20221107	10949	10706	11435	10511	109968	1212693380	00	0.00	N	2	292
122	20221031	10657	9799	10657	9313	121038	1241429260	00	0.00	N	2	858
123	20221024	9799	9750	10107	9232	59948	589311639	00	0.00	N	2	81
124	20221017	9718	9977	10123	9653	62922	620017824	00	0.00	N	5	-275
125	20221011	9993	10333	10641	9410	93003	932352587	00	0.00	N	5	-357
126	20221004	10350	11402	12342	9783	651237	7323033532	00	0.00	N	5	-16
127	20220926	10366	9523	10544	9523	354614	3708364824	00	0.00	N	2	859
128	20220919	9507	9167	11078	8940	227333	2230601581	00	0.00	N	2	340
129	20220913	9167	8438	9345	8373	34632	309153586	00	0.00	N	2	583
130	20220905	8584	9151	9151	8406	56518	494232543	00	0.00	N	5	-567
131	20220829	9151	9928	10074	9119	70439	670141984	00	0.00	N	5	-875
132	20220822	10026	9621	10188	9297	86063	832188340	00	0.00	N	2	389
133	20220816	9637	9783	9815	9216	118044	1115761082	00	0.00	N	5	-146
134	20220808	9783	10139	10139	9637	63960	627659939	00	0.00	N	5	-356
135	20220801	10139	9718	10382	9669	94657	951887991	00	0.00	N	2	421
136	20220725	9718	9653	9945	9313	60934	585434347	00	0.00	N	5	-16
137	20220718	9734	9361	9912	9264	68473	658699241	00	0.00	N	2	259
138	20220711	9475	9847	10042	9378	58966	571136582	00	0.00	N	5	-470
139	20220704	9945	9912	10026	9475	72209	702115307	00	0.00	N	5	-16
140	20220627	9961	10868	11159	9880	149374	1562126367	00	0.00	N	5	-891
141	20220620	10852	11694	12131	10090	292809	3242030218	00	0.00	N	5	-826
142	20220613	11678	12309	12309	10868	152497	1769931409	00	0.00	N	5	-615
143	20220607	12293	13557	13557	12147	203061	2597843338	00	0.00	N	5	-1264
144	20220530	13557	10900	13767	10900	449360	5657852727	00	0.00	N	2	2673
145	20220523	10884	11078	11176	10252	80440	863022121	00	0.00	N	5	-130
146	20220516	11014	11305	11451	10511	142506	1555101104	00	0.00	N	5	-388
147	20220509	11402	11516	11678	10771	89948	1011690495	00	0.00	N	5	-114
148	20220502	11516	11759	12277	11257	141406	1640785030	00	0.00	N	5	-777
149	20220425	12293	11500	12795	11192	190904	2305382059	00	0.00	N	2	793
150	20220418	11500	12018	12018	11370	93156	1083526048	00	0.00	N	5	-502
151	20220411	12002	12504	12763	11985	97831	1199595221	00	0.00	N	5	-502
152	20220404	12504	12763	13281	12245	156535	2004245630	00	0.00	N	5	-243
153	20220328	12747	12455	14188	11645	561494	7353466149	00	0.00	N	2	340
154	20220321	12407	13443	13524	11500	413010	5208164010	00	0.00	N	5	-971
155	20220314	13378	12892	13540	12633	178883	2343977779	00	0.00	N	2	502
156	20220307	12876	13152	13233	12747	62659	812078148	00	0.00	N	5	-324
157	20220228	13200	13362	13362	12585	90309	1188325266	00	0.00	N	2	113
158	20220221	13087	13265	13314	12342	129642	1671771230	00	0.00	N	5	-275
159	20220214	13362	13492	13686	12860	152104	2022301152	00	0.00	N	5	-421
160	20220207	13783	13411	14885	13297	551884	7904781763	00	0.00	N	2	259
161	20220203	13524	12876	14172	12811	237192	3205124443	00	0.00	N	2	648
162	20220124	12876	12957	13152	12099	179808	2262682991	00	0.00	N	5	-81
163	20220117	12957	13119	13719	12633	164501	2153437242	00	0.00	N	5	-162
164	20220110	13119	14123	14642	13022	286417	3960489496	00	0.00	N	5	-988
165	20220103	14107	14285	15225	13638	464921	6760988607	00	0.00	N	2	340
166	20211227	13767	13249	14221	12633	420685	5545626548	00	0.00	N	5	-340
167	20211220	14107	13605	15047	12876	585335	8160271268	00	0.00	N	2	534
168	20211213	13573	14447	14496	12925	340330	4639275048	00	0.00	N	5	-631
169	20211206	14204	14399	14739	13702	256837	3607449030	00	0.00	N	5	-422
170	20211129	14626	13459	14836	12795	505939	6978894587	00	0.00	N	2	454
171	20211122	14172	16116	17007	12585	945024	13857338707	00	0.00	N	5	-1215
172	20211115	15387	14820	17007	13686	2371272	36902094080	00	0.00	N	2	1231
173	20211108	14156	10430	15047	10414	4577801	62880629025	00	0.00	N	2	3709
174	20211101	10447	8811	12860	8778	3124510	36450403665	00	0.00	N	2	1555
175	20211025	8892	9054	9102	8859	71501	640065885	00	0.00	N	5	-243
176	20211018	9135	9021	9361	8973	74286	678924104	00	0.00	N	2	130
177	20211012	9005	8843	9183	8373	94100	824207839	00	0.00	N	2	194
178	20211005	8811	8746	9119	8244	142579	1217167557	00	0.00	N	5	-16
179	20210927	8827	9556	9718	8681	160474	1472524607	00	0.00	N	5	-858
180	20210923	9685	9880	9896	9588	62431	607237325	00	0.00	N	5	-211
181	20210913	9896	10009	10171	9718	97802	970220526	00	0.00	N	5	-113
182	20210906	10009	10641	10949	9961	187665	1960393986	00	0.00	N	5	-502
183	20210830	10511	10333	10690	10123	125184	1302034719	00	0.00	N	2	178
184	20210823	10333	9718	10463	9718	109564	1113620452	00	0.00	N	2	599
185	20210817	9734	10171	10479	9556	189192	1875696193	00	0.00	N	5	-502
186	20210809	10236	11240	11240	10123	189215	2004001098	00	0.00	N	5	-956
187	20210802	11192	10997	11564	10690	208091	2312770326	00	0.00	N	2	81
188	20210726	686	660	688	640	3747367	2482639449	00	0.00	N	2	32
189	20210719	654	686	693	640	7808777	5056198625	00	0.00	N	5	-32
190	20210712	686	705	743	684	5069055	3518615957	00	0.00	N	5	-19