KissMeData/078940/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	68	41	92	41	55120111	3458302089	00	0.00	N	5	-2787
3	20250203	2855	2855	2855	2855	0	0	00	0.00	N	3	0
4	20250131	2855	2855	2855	2855	0	0	00	0.00	N	3	0
5	20250120	2855	2855	2855	2855	0	0	00	0.00	N	3	0
6	20250113	2855	2855	2855	2855	0	0	00	0.00	N	3	0
7	20250106	2855	2855	2855	2855	0	0	00	0.00	N	3	0
8	20241230	2855	2855	2855	2855	0	0	00	0.00	N	3	0
9	20241223	2855	2855	2855	2855	0	0	00	0.00	N	3	0
10	20241216	2855	2855	2855	2855	0	0	00	0.00	N	3	0
11	20241209	2855	2855	2855	2855	0	0	00	0.00	N	3	0
12	20241202	2855	2855	2855	2855	0	0	00	0.00	N	3	0
13	20241125	2855	2855	2855	2855	0	0	00	0.00	N	3	0
14	20241118	2855	2855	2855	2855	0	0	00	0.00	N	3	0
15	20241111	2855	2855	2855	2855	0	0	00	0.00	N	3	0
16	20241104	2855	2855	2855	2855	0	0	00	0.00	N	3	0
17	20241028	2855	2855	2855	2855	0	0	00	0.00	N	3	0
18	20241021	2855	2855	2855	2855	0	0	00	0.00	N	3	0
19	20241014	2855	2855	2855	2855	0	0	00	0.00	N	3	0
20	20241007	2855	2855	2855	2855	0	0	00	0.00	N	3	0
21	20240930	2855	2855	2855	2855	0	0	00	0.00	N	3	0
22	20240923	2855	2855	2855	2855	0	0	00	0.00	N	3	0
23	20240919	2855	2855	2855	2855	0	0	00	0.00	N	3	0
24	20240909	2855	2855	2855	2855	0	0	00	0.00	N	3	0
25	20240902	2855	2855	2855	2855	0	0	00	0.00	N	3	0
26	20240826	2855	2855	2855	2855	0	0	00	0.00	N	3	0
27	20240819	2855	2855	2855	2855	0	0	00	0.00	N	3	0
28	20240812	2855	2855	2855	2855	0	0	00	0.00	N	3	0
29	20240805	2855	2855	2855	2855	0	0	00	0.00	N	3	0
30	20240729	2855	2855	2855	2855	0	0	00	0.00	N	3	0
31	20240722	2855	2855	2855	2855	0	0	00	0.00	N	3	0
32	20240715	2855	2855	2855	2855	0	0	00	0.00	N	3	0
33	20240708	2855	2855	2855	2855	0	0	00	0.00	N	3	0
34	20240701	2855	2855	2855	2855	0	0	00	0.00	N	3	0
35	20240624	2855	2855	2855	2855	0	0	00	0.00	N	3	0
36	20240617	2855	2855	2855	2855	0	0	00	0.00	N	3	0
37	20240610	2855	2855	2855	2855	0	0	00	0.00	N	3	0
38	20240603	2855	2855	2855	2855	0	0	00	0.00	N	3	0
39	20240527	2855	2855	2855	2855	0	0	00	0.00	N	3	0
40	20240520	2855	2855	2855	2855	0	0	00	0.00	N	3	0
41	20240513	2855	2855	2855	2855	0	0	00	0.00	N	3	0
42	20240507	2855	2855	2855	2855	0	0	00	0.00	N	3	0
43	20240429	2855	2855	2855	2855	0	0	00	0.00	N	3	0
44	20240422	2855	2855	2855	2855	0	0	00	0.00	N	3	0
45	20240415	2855	2855	2855	2855	0	0	00	0.00	N	3	0
46	20240408	2855	2855	2855	2855	0	0	00	0.00	N	3	0
47	20240401	2855	2855	2855	2855	0	0	00	0.00	N	3	0
48	20240325	2855	2855	2855	2855	0	0	00	0.00	N	3	0
49	20240318	2855	2855	2855	2855	0	0	00	0.00	N	3	0
50	20240311	2855	2855	2855	2855	0	0	00	0.00	N	3	0
51	20240304	2855	2855	2855	2855	0	0	00	0.00	N	3	0
52	20240226	2855	2855	2855	2855	0	0	00	0.00	N	3	0
53	20240219	2855	2855	2855	2855	0	0	00	0.00	N	3	0
54	20240213	2855	2855	2855	2855	0	0	00	0.00	N	3	0
55	20240205	2855	2855	2855	2855	0	0	00	0.00	N	3	0
56	20240129	2855	2855	2855	2855	0	0	00	0.00	N	3	0
57	20240122	2855	2855	2855	2855	0	0	00	0.00	N	3	0
58	20240115	2855	2855	2855	2855	0	0	00	0.00	N	3	0
59	20240108	2855	2855	2855	2855	0	0	00	0.00	N	3	0
60	20240102	2855	2855	2855	2855	0	0	00	0.00	N	3	0
61	20231226	2855	2855	2855	2855	0	0	00	0.00	N	3	0
62	20231218	2855	2855	2855	2855	0	0	00	0.00	N	3	0
63	20231211	2855	2855	2855	2855	0	0	00	0.00	N	3	0
64	20231204	2855	3190	3570	2585	6850173	20319707920	00	0.00	N	5	-275
65	20231127	3130	2700	3185	2650	4334198	12385203970	00	0.00	N	2	440
66	20231120	2690	2080	2825	1980	8460949	20636810283	00	0.00	N	2	510
67	20231113	2180	2185	2460	2125	2734606	6166013930	00	0.00	N	5	-5
68	20231106	2185	2075	2680	1921	8761528	19717700986	00	0.00	N	2	5
69	20231030	2180	3150	3280	1755	15980602	35726046542	00	0.00	N	5	-970
70	20231023	3150	3600	3880	3030	2688086	9033125275	00	0.00	N	5	-450
71	20231016	3600	3905	4220	3345	3913143	15055782625	00	0.00	N	5	-340
72	20231010	3940	3250	4010	3230	2633952	9592780745	00	0.00	N	2	715
73	20231004	3225	3020	3380	2985	1455266	4584577595	00	0.00	N	2	215
74	20230925	3010	3095	3130	2835	1060561	3143800730	00	0.00	N	5	-85
75	20230918	3095	3050	3390	2865	2640094	8064506760	00	0.00	N	2	30
76	20230911	3065	2975	3360	2915	1555785	4834947585	00	0.00	N	2	90
77	20230904	2975	3475	3680	2505	3610869	11916908080	00	0.00	N	5	-440
78	20230828	3415	3390	3585	3230	1458673	4958656555	00	0.00	N	2	135
79	20230821	3280	3170	3450	3170	1045929	3457393605	00	0.00	N	2	45
80	20230814	3235	3170	3390	2855	1501481	4711470300	00	0.00	N	2	45
81	20230807	3190	3310	3670	3100	2306802	7704312830	00	0.00	N	5	-205
82	20230731	3395	3210	3655	2925	3409046	11191826310	00	0.00	N	2	130
83	20230724	3265	3500	4190	3040	8630716	31955213200	00	0.00	N	5	-35
84	20230717	3300	4070	4220	2445	27853903	88208205450	00	0.00	N	5	-770
85	20230710	4070	3965	4120	3460	9327046	35563628900	00	0.00	N	2	105
86	20230703	3965	3500	4840	3190	30403039	121248301855	00	0.00	N	2	1080
87	20230626	2885	1342	2885	1330	54051157	108989833835	00	0.00	N	2	1543
88	20230619	1342	1373	1523	1276	3302511	4597587481	00	0.00	N	2	22
89	20230612	1320	1332	1407	1267	1650976	2181541027	00	0.00	N	5	-11
90	20230605	1331	1216	1450	1211	9902293	13410950878	00	0.00	N	2	121
91	20230530	1210	947	1594	947	30566821	41588996761	00	0.00	N	2	263
92	20230522	947	926	1025	925	681699	662140028	00	0.00	N	2	21
93	20230515	926	842	953	830	556259	499742959	00	0.00	N	2	87
94	20230508	839	859	888	795	212938	175391844	00	0.00	N	5	-8
95	20230502	847	822	893	805	312111	269226184	00	0.00	N	2	25
96	20230424	822	898	898	798	629973	532558820	00	0.00	N	5	-76
97	20230417	898	945	945	877	797219	723426179	00	0.00	N	5	-30
98	20230410	928	1006	1017	918	2566055	2421740794	00	0.00	N	5	-90
99	20230403	1018	1030	1030	1000	288294	291051812	00	0.00	N	5	-2
100	20230327	1020	1064	1064	1000	324459	330403368	00	0.00	N	5	-2
101	20230320	1022	1010	1037	966	384145	383684520	00	0.00	N	2	12
102	20230313	1010	1022	1045	977	363254	363629347	00	0.00	N	5	-12
103	20230306	1022	1070	1097	995	398341	409168400	00	0.00	N	5	-22
104	20230227	1044	1036	1090	987	365660	375911408	00	0.00	N	5	-13
105	20230220	1057	1117	1150	1030	466695	499571359	00	0.00	N	5	-70
106	20230213	1127	1149	1187	1122	279880	319704628	00	0.00	N	5	-22
107	20230206	1149	1181	1189	1141	273900	317496955	00	0.00	N	5	-32
108	20230130	1181	1154	1199	1112	457729	526129843	00	0.00	N	2	27
109	20230125	1154	1190	1190	1140	283355	329212180	00	0.00	N	5	-26
110	20230116	1180	1240	1245	1140	723741	856802865	00	0.00	N	5	-55
111	20230109	1235	1225	1350	1220	2455314	3154369125	00	0.00	N	5	-5
112	20230102	1240	1125	1340	1080	3385112	4148282255	00	0.00	N	2	110
113	20221226	1130	1075	1150	1035	901763	996359545	00	0.00	N	2	70
114	20221219	1060	1065	1175	1055	1497318	1684437845	00	0.00	N	5	-15
115	20221212	1075	1080	1085	1040	437946	465915685	00	0.00	N	5	-10
116	20221205	1085	1160	1170	1065	971229	1074364885	00	0.00	N	5	-75
117	20221128	1160	1185	1330	1070	5371152	6461216635	00	0.00	N	2	45
118	20221121	1115	1075	1120	1035	643801	693975960	00	0.00	N	2	40
119	20221114	1075	1155	1220	1030	1697499	1888814405	00	0.00	N	5	-75
120	20221107	1150	1225	1230	1140	1146805	1347331080	00	0.00	N	5	-70
121	20221031	1220	1295	1430	1170	1613308	2074485625	00	0.00	N	5	-75
122	20221024	1295	1285	1370	1240	809193	1044451535	00	0.00	N	2	5
123	20221017	1290	1435	1550	1275	3080608	4375260210	00	0.00	N	5	-190
124	20221011	1480	1670	1900	1310	8369118	13874526625	00	0.00	N	5	-160
125	20221004	1640	1275	1810	1210	11557712	18448293445	00	0.00	N	2	430
126	20220926	1210	1320	1580	1145	4366235	5964863545	00	0.00	N	5	-100
127	20220919	1310	1475	1850	1250	12162786	19801302200	00	0.00	N	5	-180
128	20220913	1490	1475	1720	1295	5542906	8610453870	00	0.00	N	2	15
129	20220905	1475	1170	1540	1120	4187988	5991966280	00	0.00	N	2	300
130	20220829	1175	1215	1330	1110	739020	867320725	00	0.00	N	5	-55
131	20220822	1230	1460	1520	1210	1183120	1608885820	00	0.00	N	5	-235
132	20220816	1465	1460	1605	1435	541235	807756635	00	0.00	N	5	-10
133	20220808	1475	1490	1505	1430	244723	359928950	00	0.00	N	5	-15
134	20220801	1490	1500	1500	1440	183419	269024100	00	0.00	N	2	20
135	20220725	1470	1505	1530	1430	424679	619735290	00	0.00	N	5	-60
136	20220718	1530	1525	1570	1400	479664	714524485	00	0.00	N	2	50
137	20220711	1480	1660	1665	1425	498545	774645215	00	0.00	N	5	-185
138	20220704	1665	1660	1700	1590	482471	789448260	00	0.00	N	2	5
139	20220627	1660	2015	2275	1580	4073536	7814362500	00	0.00	N	5	-375
140	20220620	2035	1940	2075	1780	2460791	4804983095	00	0.00	N	2	110
141	20220613	1925	1760	2125	1665	4983447	9571923950	00	0.00	N	2	190
142	20220607	1735	1675	2000	1625	2978985	5566733165	00	0.00	N	2	25
143	20220530	1710	1635	1720	1615	322247	533921130	00	0.00	N	2	75
144	20220523	1635	1730	1730	1580	676110	1108574055	00	0.00	N	5	-70
145	20220516	1705	1655	1735	1570	739791	1242664910	00	0.00	N	2	50
146	20220509	1655	1660	2135	1615	7981381	15298447890	00	0.00	N	5	-20
147	20220502	1675	1630	2095	1520	6152538	11730868670	00	0.00	N	2	70
148	20220425	1605	1765	1765	1585	358158	597740510	00	0.00	N	5	-175
149	20220418	1780	1835	1835	1700	363297	640396610	00	0.00	N	5	-55
150	20220411	1835	1780	1900	1730	241966	429658585	00	0.00	N	2	55
151	20220404	1780	1870	1880	1740	360601	656575355	00	0.00	N	5	-75
152	20220328	1855	1870	2000	1805	540509	1021199900	00	0.00	N	5	-30
153	20220321	1885	1890	2020	1840	595517	1147419720	00	0.00	N	5	-5
154	20220314	1890	1810	1950	1675	726490	1302939215	00	0.00	N	2	80
155	20220307	1810	1975	2135	1720	1030089	1934674565	00	0.00	N	5	-190
156	20220228	2000	1990	2145	1930	730432	1472315925	00	0.00	N	2	40
157	20220221	1960	2115	2280	1860	2128064	4469461130	00	0.00	N	5	-150
158	20220214	2110	2080	2215	1845	5040977	10266896060	00	0.00	N	5	-20
159	20220207	2130	1505	3290	1505	28508046	78003823340	00	0.00	N	2	630
160	20220203	1500	1600	1640	1495	115508	178349570	00	0.00	N	5	-90
161	20220124	1590	1845	1875	1540	688315	1165267940	00	0.00	N	5	-255
162	20220117	1845	1880	2065	1810	615046	1177189830	00	0.00	N	5	-65
163	20220110	1910	1930	2000	1730	482854	901722110	00	0.00	N	5	-20
164	20220103	1930	2055	2150	1900	299711	597297500	00	0.00	N	5	-135
165	20211227	2065	2005	2260	1815	1437623	2939704185	00	0.00	N	2	30
166	20211220	2035	2180	2245	2000	400379	836934950	00	0.00	N	5	-160
167	20211213	2195	2370	2480	2125	564154	1252021565	00	0.00	N	5	-140
168	20211206	2335	2460	2550	2305	510413	1206828835	00	0.00	N	5	-100
169	20211129	2435	2390	2555	2235	501932	1198496740	00	0.00	N	2	5
170	20211122	2430	2655	2805	2210	1328385	3343933540	00	0.00	N	5	-255
171	20211115	2685	2915	2980	2680	978042	2720148385	00	0.00	N	5	-225
172	20211108	2910	3000	3180	2850	1125198	3401157075	00	0.00	N	5	-190
173	20211101	3100	2625	3100	2475	3742130	10731515605	00	0.00	N	2	495
174	20211025	2605	2530	3010	2420	2314600	6273775550	00	0.00	N	2	85
175	20211018	2520	3005	3060	2425	1387997	3782129670	00	0.00	N	5	-470
176	20211012	2990	2460	3080	2425	2149043	5847469230	00	0.00	N	2	595
177	20211005	2395	2500	2550	2250	984649	2350997110	00	0.00	N	5	-105
178	20210927	2500	2800	2800	2450	2303096	6002737405	00	0.00	N	5	-400
179	20210923	2900	3000	3185	2880	752164	2256704930	00	0.00	N	5	-175
180	20210913	3075	2865	3275	2810	4089693	12274162690	00	0.00	N	5	-110
181	20210906	3185	3900	3970	2725	10624575	36703166605	00	0.00	N	5	-515
182	20210830	3700	3855	4075	3280	12089226	45085594030	00	0.00	N	5	-105
183	20210823	3805	2480	3950	2340	20007520	65666937430	00	0.00	N	2	1325
184	20210817	2480	2535	2630	2380	1408015	3536814535	00	0.00	N	5	-60
185	20210809	2540	2460	2830	2460	4007915	10562845755	00	0.00	N	2	90
186	20210802	2450	2240	2765	2130	9842713	24278298925	00	0.00	N	2	190
187	20210726	2260	2185	2340	2070	1182003	2630286415	00	0.00	N	2	100
188	20210719	2160	2075	2340	1945	1416978	3046967760	00	0.00	N	2	85
189	20210712	2075	2145	2150	2045	212694	442748325	00	0.00	N	5	-70