KissMeData/041590/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	789	789	789	789	0	0	00	0.00	N	3	0
3	20250310	789	789	789	789	0	0	00	0.00	N	3	0
4	20250304	789	789	789	789	0	0	00	0.00	N	3	0
5	20250224	789	789	789	789	0	0	00	0.00	N	3	0
6	20250217	789	789	789	789	0	0	00	0.00	N	3	0
7	20250210	789	789	789	789	0	0	00	0.00	N	3	0
8	20250203	789	789	789	789	0	0	00	0.00	N	3	0
9	20250131	789	789	789	789	0	0	00	0.00	N	3	0
10	20250120	789	789	789	789	0	0	00	0.00	N	3	0
11	20250113	789	789	789	789	0	0	00	0.00	N	3	0
12	20250106	789	789	789	789	0	0	00	0.00	N	3	0
13	20241230	789	789	789	789	0	0	00	0.00	N	3	0
14	20241223	789	789	789	789	0	0	00	0.00	N	3	0
15	20241216	789	789	789	789	0	0	00	0.00	N	3	0
16	20241209	789	789	789	789	0	0	00	0.00	N	3	0
17	20241202	789	789	789	789	0	0	00	0.00	N	3	0
18	20241125	789	789	789	789	0	0	00	0.00	N	3	0
19	20241118	789	789	789	789	0	0	00	0.00	N	3	0
20	20241111	789	789	789	789	0	0	00	0.00	N	3	0
21	20241104	789	789	789	789	0	0	00	0.00	N	3	0
22	20241028	789	789	789	789	0	0	00	0.00	N	3	0
23	20241021	789	789	789	789	0	0	00	0.00	N	3	0
24	20241014	789	789	789	789	0	0	00	0.00	N	3	0
25	20241007	789	789	789	789	0	0	00	0.00	N	3	0
26	20240930	789	789	789	789	0	0	00	0.00	N	3	0
27	20240923	789	789	789	789	0	0	00	0.00	N	3	0
28	20240919	789	789	789	789	0	0	00	0.00	N	3	0
29	20240909	789	789	789	789	0	0	00	0.00	N	3	0
30	20240902	789	789	789	789	0	0	00	0.00	N	3	0
31	20240826	789	789	789	789	0	0	00	0.00	N	3	0
32	20240819	789	789	789	789	0	0	00	0.00	N	3	0
33	20240812	789	789	789	789	0	0	00	0.00	N	3	0
34	20240805	789	789	789	789	0	0	00	0.00	N	3	0
35	20240729	789	789	789	789	0	0	00	0.00	N	3	0
36	20240722	789	789	789	789	0	0	00	0.00	N	3	0
37	20240715	789	789	789	789	0	0	00	0.00	N	3	0
38	20240708	789	789	789	789	0	0	00	0.00	N	3	0
39	20240701	789	789	789	789	0	0	00	0.00	N	3	0
40	20240624	789	789	789	789	0	0	00	0.00	N	3	0
41	20240617	789	789	789	789	0	0	00	0.00	N	3	0
42	20240610	789	789	789	789	0	0	00	0.00	N	3	0
43	20240603	789	789	789	789	0	0	00	0.00	N	3	0
44	20240527	789	789	789	789	0	0	00	0.00	N	3	0
45	20240520	789	789	789	789	0	0	00	0.00	N	3	0
46	20240513	789	789	789	789	0	0	00	0.00	N	3	0
47	20240507	789	789	789	789	0	0	00	0.00	N	3	0
48	20240429	789	789	789	789	0	0	00	0.00	N	3	0
49	20240422	789	789	789	789	0	0	00	0.00	N	3	0
50	20240415	789	789	789	789	0	0	00	0.00	N	3	0
51	20240408	789	789	789	789	0	0	00	0.00	N	3	0
52	20240401	789	789	789	789	0	0	00	0.00	N	3	0
53	20240325	789	750	820	656	18787138	14204278427	00	0.00	N	2	79
54	20240318	710	1125	1224	592	60409476	44415480544	00	0.00	N	5	-418
55	20240311	1128	829	1375	829	44487847	53935893330	00	0.00	N	2	301
56	20240304	827	960	968	784	3107082	2679211215	00	0.00	N	5	-148
57	20240226	975	910	1024	850	4533999	4310978204	00	0.00	N	2	65
58	20240219	910	950	984	880	3287527	3039027641	00	0.00	N	5	-66
59	20240213	976	769	989	715	7150688	6268188307	00	0.00	N	2	207
60	20240205	769	832	838	715	4456630	3394461474	00	0.00	N	5	-71
61	20240129	840	956	975	802	3927612	3487165938	00	0.00	N	5	-116
62	20240122	956	1010	1010	947	1580054	1535749460	00	0.00	N	5	-34
63	20240115	990	1025	1040	975	2605538	2606327773	00	0.00	N	5	-36
64	20240108	1026	1036	1041	978	2420380	2448628240	00	0.00	N	2	37
65	20240102	989	1008	1088	901	3592104	3617188454	00	0.00	N	5	-11
66	20231226	1000	1003	1029	967	2194930	2178511286	00	0.00	N	2	6
67	20231218	994	1115	1120	989	4251705	4350291647	00	0.00	N	5	-110
68	20231211	1104	1079	1250	1068	6944503	8013867429	00	0.00	N	2	40
69	20231204	1064	1087	1232	1013	8086458	9173157311	00	0.00	N	5	-28
70	20231127	1092	1000	1111	984	4212603	4435280619	00	0.00	N	2	96
71	20231120	996	1006	1006	957	2598579	2541079740	00	0.00	N	5	-11
72	20231113	1007	1024	1038	980	2706874	2710766708	00	0.00	N	5	-17
73	20231106	1024	1136	1143	952	6116367	6319766488	00	0.00	N	5	-122
74	20231030	1146	1145	1277	1093	4817066	5728738791	00	0.00	N	5	-11
75	20231023	1157	1125	1480	1074	18857037	24999553079	00	0.00	N	2	37
76	20231016	1120	1030	1152	998	2218379	2427747250	00	0.00	N	2	73
77	20231010	1047	1015	1065	970	1854043	1876000486	00	0.00	N	2	17
78	20231004	1030	1059	1059	1015	779741	804010513	00	0.00	N	5	-30
79	20230925	1060	1074	1086	1027	741526	782664880	00	0.00	N	5	-14
80	20230918	1074	1056	1089	996	1818505	1895368246	00	0.00	N	2	8
81	20230911	1066	1110	1120	1036	1621953	1727202471	00	0.00	N	5	-48
82	20230904	1114	1180	1199	1073	2064911	2300576550	00	0.00	N	5	-75
83	20230828	1189	1230	1248	1140	1816789	2141566763	00	0.00	N	5	-41
84	20230821	1230	1304	1320	1201	3975111	4954062577	00	0.00	N	5	-73
85	20230814	1303	1119	1306	1071	4439700	5306529457	00	0.00	N	2	188
86	20230807	1115	1200	1200	1046	2128666	2362696006	00	0.00	N	5	-45
87	20230731	1160	1029	1181	990	3709997	4000714625	00	0.00	N	2	141
88	20230724	1019	1050	1070	950	2694954	2714812762	00	0.00	N	5	-31
89	20230717	1050	1074	1124	1020	1768233	1868019205	00	0.00	N	5	-24
90	20230710	1074	1021	1086	983	1289570	1350379954	00	0.00	N	2	53
91	20230703	1021	1059	1099	1007	978233	1022860905	00	0.00	N	5	-49
92	20230626	1070	1150	1174	1050	1532596	1686293624	00	0.00	N	5	-80
93	20230619	1150	1131	1185	1077	1928296	2197687294	00	0.00	N	2	23
94	20230612	1127	1157	1180	1123	1487823	1697474129	00	0.00	N	5	-33
95	20230605	1160	1085	1193	1068	1556432	1767748786	00	0.00	N	2	79
96	20230530	1081	1097	1100	1055	671015	719518888	00	0.00	N	2	1
97	20230522	1080	1088	1173	1045	2225630	2449790921	00	0.00	N	5	-12
98	20230515	1092	1135	1163	1085	1123622	1243192890	00	0.00	N	5	-60
99	20230508	1152	1184	1197	1083	1792748	2039698401	00	0.00	N	5	-30
100	20230502	1182	1150	1200	1114	1551659	1781173334	00	0.00	N	2	22
101	20230424	1160	1394	1415	1159	2973833	3762254067	00	0.00	N	5	-215
102	20230417	1375	1298	1387	1221	4495620	5845179561	00	0.00	N	2	77
103	20230410	1298	1200	1380	1181	4595329	5912734973	00	0.00	N	2	90
104	20230403	1208	1172	1285	1070	5028246	5968559186	00	0.00	N	2	31
105	20230327	1177	1044	1202	1011	2836473	3173414649	00	0.00	N	2	118
106	20230320	1059	1039	1107	1030	1839437	1956438172	00	0.00	N	2	9
107	20230313	1050	1032	1052	960	2610656	2630603753	00	0.00	N	2	5
108	20230306	1045	1190	1190	1045	2306565	2510738082	00	0.00	N	5	-143
109	20230227	1188	1054	1248	1029	4843517	5656341475	00	0.00	N	2	134
110	20230220	1054	1075	1089	1024	1674399	1767728204	00	0.00	N	5	-26
111	20230213	1080	1085	1285	1051	12701506	14911268435	00	0.00	N	5	-15
112	20230206	1095	1040	1100	999	3613828	3773851418	00	0.00	N	2	55
113	20230130	1040	1051	1115	1033	2721942	2894134742	00	0.00	N	5	-1
114	20230125	1041	1090	1094	1003	2389226	2491880472	00	0.00	N	5	-49
115	20230116	1090	1170	1175	1040	3937844	4290513935	00	0.00	N	5	-85
116	20230109	1175	1235	1355	1140	7372538	9009929720	00	0.00	N	5	-55
117	20230102	1230	1095	1250	1025	5072881	5935972795	00	0.00	N	2	120
118	20221226	1110	1075	1245	1030	6945810	7868576565	00	0.00	N	2	35
119	20221219	1075	1200	1240	1045	3566103	4086820430	00	0.00	N	5	-160
120	20221212	1235	1380	1405	1025	10874735	13159055200	00	0.00	N	5	-155
121	20221205	1390	1410	1440	1375	862497	1208643320	00	0.00	N	5	-35
122	20221128	1425	1500	1570	1385	1707600	2453380130	00	0.00	N	5	-5
123	20221121	1430	1435	1435	1380	884692	1245019775	00	0.00	N	3	0
124	20221114	1430	1540	1540	1370	2518455	3607824895	00	0.00	N	5	-110
125	20221107	1540	1465	1655	1430	2482522	3807419870	00	0.00	N	2	65
126	20221031	1475	1500	1560	1450	1364227	2035233360	00	0.00	N	5	-25
127	20221024	1500	1530	1575	1450	1667152	2492723570	00	0.00	N	5	-20
128	20221017	1520	1555	1755	1485	5889001	9543586320	00	0.00	N	5	-50
129	20221011	1570	1560	1915	1475	7211225	12101667540	00	0.00	N	2	5
130	20221004	1565	1560	1580	1410	1666613	2472921230	00	0.00	N	2	50
131	20220926	1515	1430	1595	1375	2282765	3337986210	00	0.00	N	2	25
132	20220919	1490	1615	1620	1440	1549422	2357553320	00	0.00	N	5	-125
133	20220913	1615	1665	1695	1555	1199026	1923804270	00	0.00	N	5	-45
134	20220905	1660	1700	1715	1595	1221754	2014781540	00	0.00	N	5	-35
135	20220829	1695	1765	1800	1650	2446364	4226574600	00	0.00	N	5	-150
136	20220822	1845	2030	2030	1785	3484258	6569171995	00	0.00	N	5	-185
137	20220816	2030	2095	2115	1975	2067944	4210071270	00	0.00	N	5	-40
138	20220808	2070	1875	2190	1840	6654308	13737575750	00	0.00	N	2	195
139	20220801	1875	1800	1890	1685	4179435	7516430570	00	0.00	N	2	55
140	20220725	1820	1480	2040	1425	21094925	38661076220	00	0.00	N	2	355
141	20220718	1465	1395	1600	1385	2548966	3841722725	00	0.00	N	2	70
142	20220711	1395	1520	1590	1305	2500959	3573223780	00	0.00	N	5	-120
143	20220704	1515	1535	1590	1420	2247215	3331916945	00	0.00	N	5	-20
144	20220627	1535	1450	1615	1420	2739725	4182454700	00	0.00	N	2	75
145	20220620	1460	1545	1620	1340	3718450	5434943030	00	0.00	N	5	-100
146	20220613	1560	1790	1810	1515	2284805	3815405385	00	0.00	N	5	-280
147	20220607	1840	1820	1900	1705	1578441	2829354880	00	0.00	N	2	10
148	20220530	1830	1835	1845	1690	1567859	2800980125	00	0.00	N	2	10
149	20220523	1820	1870	1950	1780	2193679	4049682805	00	0.00	N	5	-65
150	20220516	1885	2090	2095	1860	2028650	3984389205	00	0.00	N	5	-185
151	20220509	2070	2015	2110	1750	3895949	7670055065	00	0.00	N	2	50
152	20220502	2020	1835	2110	1790	2759014	5442575070	00	0.00	N	2	210
153	20220425	1810	1890	1905	1725	2542508	4609098250	00	0.00	N	5	-130
154	20220418	1940	2275	2330	1820	4996516	10250343990	00	0.00	N	5	-335
155	20220411	2275	2265	2370	2175	2644171	5977106390	00	0.00	N	2	10
156	20220404	2265	2220	2325	2095	4225116	9392488975	00	0.00	N	2	45
157	20220328	2220	2180	2275	2035	4296928	9278128645	00	0.00	N	2	70
158	20220321	2150	2145	2240	2065	2583429	5549151440	00	0.00	N	5	-5
159	20220314	2155	2365	2485	2060	4675697	10483453745	00	0.00	N	5	-235
160	20220307	2390	2300	2490	2085	3701719	8561138735	00	0.00	N	2	90
161	20220228	2300	2150	2320	2025	4019140	8665063960	00	0.00	N	2	105
162	20220221	2195	2520	2580	2150	6675340	15792127750	00	0.00	N	5	-375
163	20220214	2570	2470	2635	2255	10811408	26470782770	00	0.00	N	2	30
164	20220207	2540	2005	2900	2000	22048717	54542640620	00	0.00	N	2	540
165	20220203	2000	2090	2215	1980	4649612	9670547350	00	0.00	N	5	-195
166	20220124	2195	2180	2420	2060	17679961	39155366680	00	0.00	N	2	15
167	20220117	2180	1530	2250	1480	64662650	117994661615	00	0.00	N	2	680
168	20220110	1500	1170	1745	1155	43783639	64764320570	00	0.00	N	2	310
169	20220103	1190	1130	1235	1125	6895485	8256430280	00	0.00	N	2	60
170	20211227	1130	1120	1140	1050	4168114	4606403115	00	0.00	N	2	25
171	20211220	1105	1065	1170	1030	6391705	7119692020	00	0.00	N	2	40
172	20211213	1065	1100	1100	1040	4297047	4585131135	00	0.00	N	5	-30
173	20211206	1095	1440	1440	1055	18627059	21728478895	00	0.00	N	5	-365
174	20211129	1460	1050	1470	1050	28393775	36132421995	00	0.00	N	2	390
175	20211122	1070	1070	1070	1000	3608716	3749231700	00	0.00	N	3	0
176	20211115	1070	1075	1085	1020	3394197	3564613375	00	0.00	N	5	-10
177	20211108	1080	1085	1095	1000	3391836	3578201235	00	0.00	N	5	-5
178	20211101	1085	1015	1090	995	4213939	4345127778	00	0.00	N	2	65
179	20211025	1020	1120	1155	995	6032372	6390742984	00	0.00	N	5	-105
180	20211018	1125	1165	1180	1075	5761468	6488332440	00	0.00	N	5	-45
181	20211012	1170	1050	1215	1025	9246335	10335335325	00	0.00	N	2	120
182	20211005	1050	948	1130	855	15899422	16746773008	00	0.00	N	2	102
183	20210927	948	992	1015	933	2224080	2182989070	00	0.00	N	5	-52
184	20210923	1000	1040	1040	982	1445694	1442983939	00	0.00	N	5	-40
185	20210913	1040	1035	1045	959	3681417	3684943620	00	0.00	N	2	5
186	20210906	1035	1100	1145	1000	7067321	7560070490	00	0.00	N	5	-85
187	20210830	1120	1250	1260	1070	16189763	18560141010	00	0.00	N	5	-145
188	20210823	1265	1050	1345	992	28100520	32198871779	00	0.00	N	2	195
189	20210817	1070	894	1140	873	15614607	15988307104	00	0.00	N	2	178
190	20210809	892	936	936	855	2240953	1988180884	00	0.00	N	5	-44
191	20210802	936	901	951	886	1693928	1545263403	00	0.00	N	2	35
192	20210726	901	963	971	882	1871298	1726975744	00	0.00	N	5	-61
193	20210719	962	989	989	939	1640029	1564473244	00	0.00	N	5	-19
194	20210712	981	1005	1060	950	3583648	3585474058	00	0.00	N	5	-34