KissMeData/078590/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	566	570	591	565	797221	458403133	00	0.00	N	5	-4
3	20250507	570	562	592	559	486384	277260747	00	0.00	N	2	5
4	20250428	565	600	606	552	882009	510994111	00	0.00	N	5	-35
5	20250421	600	620	626	597	1107820	675672957	00	0.00	N	5	-20
6	20250414	620	601	638	582	1627043	989056676	00	0.00	N	2	10
7	20250407	610	582	640	556	2835091	1710048774	00	0.00	N	2	33
8	20250331	577	553	621	538	2404352	1368317140	00	0.00	N	2	23
9	20250324	554	591	598	552	936013	535687887	00	0.00	N	5	-36
10	20250317	590	660	660	581	833414	507565081	00	0.00	N	5	-39
11	20250310	629	623	650	582	823782	512917331	00	0.00	N	2	6
12	20250304	623	694	694	615	1100022	710483142	00	0.00	N	5	-71
13	20250224	694	640	791	630	15434630	11164565111	00	0.00	N	2	56
14	20250217	638	555	674	555	6800146	4283229606	00	0.00	N	2	71
15	20250210	567	546	587	538	2591627	1476662057	00	0.00	N	2	21
16	20250203	546	545	572	519	1850935	997595020	00	0.00	N	3	0
17	20250131	546	559	565	545	310517	171580420	00	0.00	N	5	-8
18	20250120	554	648	648	540	5705458	3232385612	00	0.00	N	5	-94
19	20250113	648	618	650	604	2524301	1569765167	00	0.00	N	2	9
20	20250106	639	590	685	573	9214532	5892377485	00	0.00	N	2	49
21	20241230	590	580	600	557	1619589	931180418	00	0.00	N	2	10
22	20241223	580	636	688	574	3592557	2221521497	00	0.00	N	5	-60
23	20241216	640	547	755	534	37865107	25544125640	00	0.00	N	2	111
24	20241209	529	511	542	480	1177647	604949753	00	0.00	N	2	18
25	20241202	511	561	569	507	1280453	692040277	00	0.00	N	5	-53
26	20241125	564	575	589	558	1170926	674019890	00	0.00	N	5	-11
27	20241118	575	593	620	568	2546976	1498274343	00	0.00	N	5	-17
28	20241111	592	594	714	550	22757537	14939682777	00	0.00	N	5	-2
29	20241104	594	631	694	580	2728733	1688815369	00	0.00	N	5	-28
30	20241028	622	544	713	543	11426209	7248784631	00	0.00	N	2	79
31	20241021	543	618	620	535	1260565	722583349	00	0.00	N	5	-83
32	20241014	626	637	653	617	615090	388816478	00	0.00	N	5	-11
33	20241007	637	642	651	632	407919	261072248	00	0.00	N	5	-5
34	20240930	642	645	720	633	1734172	1152397154	00	0.00	N	5	-3
35	20240923	645	655	664	644	644631	419512843	00	0.00	N	5	-10
36	20240919	655	647	667	643	397715	259114123	00	0.00	N	2	8
37	20240909	647	645	770	624	5007731	3495587268	00	0.00	N	2	18
38	20240902	629	668	680	622	872184	568084590	00	0.00	N	5	-46
39	20240826	675	723	724	666	1236252	857612549	00	0.00	N	5	-41
40	20240819	716	746	760	710	705411	516567953	00	0.00	N	5	-30
41	20240812	746	719	769	711	624342	460071439	00	0.00	N	2	32
42	20240805	714	755	759	632	680982	474883921	00	0.00	N	5	-49
43	20240729	763	775	803	762	713413	552076987	00	0.00	N	5	-6
44	20240722	769	793	795	766	757414	586844809	00	0.00	N	5	-20
45	20240715	789	830	840	783	804964	648145823	00	0.00	N	5	-40
46	20240708	829	803	880	779	2082193	1725177530	00	0.00	N	2	27
47	20240701	802	777	896	768	3295152	2764295282	00	0.00	N	2	24
48	20240624	778	822	822	776	724251	576141850	00	0.00	N	5	-41
49	20240617	819	859	861	815	598326	498518439	00	0.00	N	5	-40
50	20240610	859	919	919	839	1469871	1275892128	00	0.00	N	5	-45
51	20240603	904	908	934	888	833850	756635839	00	0.00	N	5	-4
52	20240527	908	943	960	900	980830	904280827	00	0.00	N	5	-34
53	20240520	942	951	970	895	1590279	1492593895	00	0.00	N	5	-9
54	20240513	951	883	990	862	1834273	1694571945	00	0.00	N	2	68
55	20240507	883	830	896	824	1727501	1490222845	00	0.00	N	2	54
56	20240429	829	850	859	796	854375	717859664	00	0.00	N	5	-14
57	20240422	843	852	861	837	941289	796552698	00	0.00	N	5	-9
58	20240415	852	905	905	837	1484953	1274396459	00	0.00	N	5	-54
59	20240408	906	925	938	901	825797	762380977	00	0.00	N	5	-26
60	20240401	932	965	988	924	1881330	1795553643	00	0.00	N	5	-12
61	20240325	944	1052	1130	939	8490796	8801609214	00	0.00	N	5	-119
62	20240318	1063	923	1220	845	29771533	32148646381	00	0.00	N	2	140
63	20240311	923	997	1025	900	2345716	2250771160	00	0.00	N	5	-74
64	20240304	997	1121	1126	988	3253303	3425787664	00	0.00	N	5	-113
65	20240226	1110	1169	1256	1104	4236385	4919434010	00	0.00	N	5	-44
66	20240219	1154	1042	1695	1042	20263999	27375542730	00	0.00	N	2	112
67	20240213	1042	1042	1042	1042	0	0	00	0.00	N	3	0
68	20240205	1042	1042	1042	1042	0	0	00	0.00	N	3	0
69	20240129	1042	1042	1042	1042	0	0	00	0.00	N	3	0
70	20240122	1042	1174	1399	989	23141801	29288606805	00	0.00	N	5	-34
71	20240115	1076	1124	1156	1002	2055223	2197464155	00	0.00	N	5	-43
72	20240108	1119	1176	1199	1111	1558121	1793427828	00	0.00	N	5	-57
73	20240102	1176	1199	1241	1116	1593238	1910824356	00	0.00	N	5	-23
74	20231226	1199	1126	1371	1076	5116605	6327964340	00	0.00	N	2	73
75	20231218	1126	1194	1311	1119	3498278	4222046619	00	0.00	N	5	-95
76	20231211	1221	1229	1361	1096	7548197	9210334672	00	0.00	N	5	-8
77	20231204	1229	1556	1639	1199	10903401	15451920101	00	0.00	N	5	-330
78	20231127	1559	1486	1674	1291	14782288	22538501955	00	0.00	N	2	55
79	20231120	1504	1449	1716	1439	25656596	41343045600	00	0.00	N	2	95
80	20231113	1409	914	1734	877	49200781	68470125348	00	0.00	N	2	500
81	20231106	909	947	1027	864	2204712	2088547316	00	0.00	N	5	-30
82	20231030	939	959	989	884	1731755	1587966763	00	0.00	N	5	-20
83	20231023	959	1019	1024	924	2291823	2242925307	00	0.00	N	5	-60
84	20231016	1019	1174	1174	992	2181290	2358872049	00	0.00	N	5	-180
85	20231010	1199	1274	1299	1149	3273987	3959352906	00	0.00	N	5	-117
86	20231004	1316	1434	1534	1239	4590097	6383730263	00	0.00	N	5	-123
87	20230925	1439	1734	1736	1349	8253382	12340736315	00	0.00	N	5	-255
88	20230918	1694	2973	2973	1669	11742946	21614757015	00	0.00	N	5	-1279
89	20230911	2973	2973	2973	2973	0	0	00	0.00	N	3	0
90	20230904	2973	2973	2973	2973	0	0	00	0.00	N	3	0
91	20230828	2973	2973	2973	2973	0	0	00	0.00	N	3	0
92	20230821	2973	2973	2973	2973	0	0	00	0.00	N	3	0
93	20230814	2973	2973	2973	2973	0	0	00	0.00	N	3	0
94	20230807	2973	2973	2973	2973	0	0	00	0.00	N	3	0
95	20230731	2973	2973	2973	2973	0	0	00	0.00	N	3	0
96	20230724	2973	2973	2973	2973	0	0	00	0.00	N	3	0
97	20230717	2973	2973	2973	2973	0	0	00	0.00	N	3	0
98	20230710	2973	2973	2973	2973	0	0	00	0.00	N	3	0
99	20230703	2973	2973	2973	2973	0	0	00	0.00	N	3	0
100	20230626	2973	2973	2973	2973	0	0	00	0.00	N	3	0
101	20230619	2973	2973	2973	2973	0	0	00	0.00	N	3	0
102	20230612	2973	2973	2973	2973	0	0	00	0.00	N	3	0
103	20230605	2973	2973	2973	2973	0	0	00	0.00	N	3	0
104	20230530	2973	2973	2973	2973	0	0	00	0.00	N	3	0
105	20230522	2973	2973	2973	2973	0	0	00	0.00	N	3	0
106	20230515	2973	2973	2973	2973	0	0	00	0.00	N	3	0
107	20230508	2973	2973	2973	2973	0	0	00	0.00	N	3	0
108	20230502	2973	2973	2973	2973	0	0	00	0.00	N	3	0
109	20230424	2973	2973	2973	2973	0	0	00	0.00	N	3	0
110	20230417	2973	2973	2973	2973	0	0	00	0.00	N	3	0
111	20230410	2973	2973	2973	2973	0	0	00	0.00	N	3	0
112	20230403	2973	2973	2973	2973	0	0	00	0.00	N	3	0
113	20230327	2973	2973	2973	2973	0	0	00	0.00	N	3	0
114	20230320	2973	2973	2973	2973	0	0	00	0.00	N	3	0
115	20230313	2973	2973	2973	2973	0	0	00	0.00	N	3	0
116	20230306	2973	2973	2973	2973	0	0	00	0.00	N	3	0
117	20230227	2973	2973	2973	2973	0	0	00	0.00	N	3	0
118	20230220	2973	2973	2973	2973	0	0	00	0.00	N	3	0
119	20230213	2973	2973	2973	2973	0	0	00	0.00	N	3	0
120	20230206	2973	2973	2973	2973	0	0	00	0.00	N	3	0
121	20230130	2973	2973	2973	2973	0	0	00	0.00	N	3	0
122	20230125	2973	2973	2973	2973	0	0	00	0.00	N	3	0
123	20230116	2973	2973	2973	2973	0	0	00	0.00	N	3	0
124	20230109	2973	2973	2973	2973	0	0	00	0.00	N	3	0
125	20230102	2973	2973	2973	2973	0	0	00	0.00	N	3	0
126	20221226	2973	2973	2973	2973	0	0	00	0.00	N	3	0
127	20221219	2973	2973	2973	2973	0	0	00	0.00	N	3	0
128	20221212	2973	2973	2973	2973	0	0	00	0.00	N	3	0
129	20221205	2973	2973	2973	2973	0	0	00	0.00	N	3	0
130	20221128	2973	2973	2973	2973	0	0	00	0.00	N	3	0
131	20221121	2973	2973	2973	2973	0	0	00	0.00	N	3	0
132	20221114	2973	2973	2973	2973	0	0	00	0.00	N	3	0
133	20221107	2973	2973	2973	2973	0	0	00	0.00	N	3	0
134	20221031	2973	2973	2973	2973	0	0	00	0.00	N	3	0
135	20221024	2973	2973	2973	2973	0	0	00	0.00	N	3	0
136	20221017	2973	2973	2973	2973	0	0	00	0.00	N	3	0
137	20221011	2973	2973	2973	2973	0	0	00	0.00	N	3	0
138	20221004	2973	2973	2973	2973	0	0	00	0.00	N	3	0
139	20220926	2973	2973	2973	2973	0	0	00	0.00	N	3	0
140	20220919	2973	2973	2973	2973	0	0	00	0.00	N	3	0
141	20220913	2973	2973	2973	2973	0	0	00	0.00	N	3	0
142	20220905	2973	2973	2973	2973	0	0	00	0.00	N	3	0
143	20220829	2973	2973	2973	2973	0	0	00	0.00	N	3	0
144	20220822	2973	2973	2973	2973	0	0	00	0.00	N	3	0
145	20220816	2973	2973	2973	2973	0	0	00	0.00	N	3	0
146	20220808	2973	2973	2973	2973	0	0	00	0.00	N	3	0
147	20220801	2973	2973	2973	2973	0	0	00	0.00	N	3	0
148	20220725	2973	2973	2973	2973	0	0	00	0.00	N	3	0
149	20220718	2973	2973	2973	2973	0	0	00	0.00	N	3	0
150	20220711	2973	2973	2973	2973	0	0	00	0.00	N	3	0
151	20220704	2973	2973	2973	2973	0	0	00	0.00	N	3	0
152	20220627	2973	2973	2973	2973	0	0	00	0.00	N	3	0
153	20220620	2973	2973	2973	2973	0	0	00	0.00	N	3	0
154	20220613	2973	2973	2973	2973	0	0	00	0.00	N	3	0
155	20220607	2973	2973	2973	2973	0	0	00	0.00	N	3	0
156	20220530	2973	2973	2973	2973	0	0	00	0.00	N	3	0
157	20220523	2973	2973	2973	2973	0	0	00	0.00	N	3	0
158	20220516	2973	2973	2973	2973	0	0	00	0.00	N	3	0
159	20220509	2973	2973	2973	2973	0	0	00	0.00	N	3	0
160	20220502	2973	2973	2973	2973	0	0	00	0.00	N	3	0
161	20220425	2973	2973	2973	2973	0	0	00	0.00	N	3	0
162	20220418	2973	2973	2973	2973	0	0	00	0.00	N	3	0
163	20220411	2973	2973	2973	2973	0	0	00	0.00	N	3	0
164	20220404	2973	2973	2973	2973	0	0	00	0.00	N	3	0
165	20220328	2973	2973	2973	2973	0	0	00	0.00	N	3	0
166	20220321	2973	2973	2973	2973	0	0	00	0.00	N	3	0
167	20220314	1190	1190	1190	1190	0	0	00	0.00	N	3	0
168	20220307	1190	1190	1190	1190	0	0	00	0.00	N	3	0
169	20220228	1190	1190	1190	1190	0	0	00	0.00	N	3	0
170	20220221	1190	1190	1190	1190	0	0	00	0.00	N	3	0
171	20220214	1190	1190	1190	1190	0	0	00	0.00	N	3	0
172	20220207	1190	1190	1190	1190	0	0	00	0.00	N	3	0
173	20220203	1190	1190	1190	1190	0	0	00	0.00	N	3	0
174	20220124	1190	1190	1190	1190	0	0	00	0.00	N	3	0
175	20220117	1190	1190	1190	1190	0	0	00	0.00	N	3	0
176	20220110	1190	1190	1190	1190	0	0	00	0.00	N	3	0
177	20220103	1190	1190	1190	1190	0	0	00	0.00	N	3	0
178	20211227	1190	1190	1190	1190	0	0	00	0.00	N	3	0
179	20211220	1190	1190	1190	1190	0	0	00	0.00	N	3	0
180	20211213	1190	1190	1190	1190	0	0	00	0.00	N	3	0
181	20211206	1190	1190	1190	1190	0	0	00	0.00	N	3	0
182	20211129	1190	1190	1190	1190	0	0	00	0.00	N	3	0
183	20211122	1190	1190	1190	1190	0	0	00	0.00	N	3	0
184	20211115	1190	1190	1190	1190	0	0	00	0.00	N	3	0
185	20211108	1190	1190	1190	1190	0	0	00	0.00	N	3	0
186	20211101	1190	1190	1190	1190	0	0	00	0.00	N	3	0
187	20211025	1190	1190	1190	1190	0	0	00	0.00	N	3	0
188	20211018	1190	1190	1190	1190	0	0	00	0.00	N	3	0
189	20211012	2380	2380	2380	2380	0	0	00	0.00	N	3	0
190	20211005	2380	2380	2380	2380	0	0	00	0.00	N	3	0
191	20210927	2380	2380	2380	2380	0	0	00	0.00	N	3	0
192	20210923	2380	2380	2380	2380	0	0	00	0.00	N	3	0
193	20210913	2380	2380	2380	2380	0	0	00	0.00	N	3	0
194	20210906	2380	2380	2380	2380	0	0	00	0.00	N	3	0
195	20210830	2380	2380	2380	2380	0	0	00	0.00	N	3	0
196	20210823	2380	2379	2380	2379	0	0	00	0.00	N	2	1
197	20210817	2379	2379	2379	2379	0	0	00	0.00	N	3	0
198	20210809	2379	2379	2379	2379	0	0	00	0.00	N	3	0
199	20210802	2379	2379	2379	2379	0	0	00	0.00	N	3	0
200	20210726	2379	2379	2379	2379	0	0	00	0.00	N	3	0
201	20210719	2379	2379	2379	2379	0	0	00	0.00	N	3	0
202	20210712	2379	2379	2379	2379	0	0	00	0.00	N	3	0