KissMeData/217620/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	3810	3810	3810	3810	0	0	00	0.00	N	3	0
3	20250310	3810	3810	3810	3810	0	0	00	0.00	N	3	0
4	20250304	3810	3810	3810	3810	0	0	00	0.00	N	3	0
5	20250224	3810	3810	3810	3810	0	0	00	0.00	N	3	0
6	20250217	3810	3810	3810	3810	0	0	00	0.00	N	3	0
7	20250210	3810	3810	3810	3810	0	0	00	0.00	N	3	0
8	20250203	3810	3810	3810	3810	0	0	00	0.00	N	3	0
9	20250131	3810	3810	3810	3810	0	0	00	0.00	N	3	0
10	20250120	3810	3810	3810	3810	0	0	00	0.00	N	3	0
11	20250113	3810	3810	3810	3810	0	0	00	0.00	N	3	0
12	20250106	3810	3810	3810	3810	0	0	00	0.00	N	3	0
13	20241230	3810	3810	3810	3810	0	0	00	0.00	N	3	0
14	20241223	3810	3810	3810	3810	0	0	00	0.00	N	3	0
15	20241216	3810	3810	3810	3810	0	0	00	0.00	N	3	0
16	20241209	3810	3810	3810	3810	0	0	00	0.00	N	3	0
17	20241202	3810	3810	3810	3810	0	0	00	0.00	N	3	0
18	20241125	3810	3810	3810	3810	0	0	00	0.00	N	3	0
19	20241118	3810	3810	3810	3810	0	0	00	0.00	N	3	0
20	20241111	3810	3810	3810	3810	0	0	00	0.00	N	3	0
21	20241104	3810	3810	3810	3810	0	0	00	0.00	N	3	0
22	20241028	3810	3810	3810	3810	0	0	00	0.00	N	3	0
23	20241021	3810	3810	3810	3810	0	0	00	0.00	N	3	0
24	20241014	3810	3810	3810	3810	0	0	00	0.00	N	3	0
25	20241007	3810	3810	3810	3810	0	0	00	0.00	N	3	0
26	20240930	3810	3810	3810	3810	0	0	00	0.00	N	3	0
27	20240923	3810	3810	3810	3810	0	0	00	0.00	N	3	0
28	20240919	3810	3810	3810	3810	0	0	00	0.00	N	3	0
29	20240909	3810	3810	3810	3810	0	0	00	0.00	N	3	0
30	20240902	3810	3810	3810	3810	0	0	00	0.00	N	3	0
31	20240826	3810	3810	3810	3810	0	0	00	0.00	N	3	0
32	20240819	3810	3810	3810	3810	0	0	00	0.00	N	3	0
33	20240812	3810	3810	3810	3810	0	0	00	0.00	N	3	0
34	20240805	3810	3810	3810	3810	0	0	00	0.00	N	3	0
35	20240729	3810	3810	3810	3810	0	0	00	0.00	N	3	0
36	20240722	3810	3810	3810	3810	0	0	00	0.00	N	3	0
37	20240715	3810	3810	3810	3810	0	0	00	0.00	N	3	0
38	20240708	3810	3810	3810	3810	0	0	00	0.00	N	3	0
39	20240701	3810	3810	3810	3810	0	0	00	0.00	N	3	0
40	20240624	3810	3810	3810	3810	0	0	00	0.00	N	3	0
41	20240617	3810	3810	3810	3810	0	0	00	0.00	N	3	0
42	20240610	3810	3810	3810	3810	0	0	00	0.00	N	3	0
43	20240603	3810	3810	3810	3810	0	0	00	0.00	N	3	0
44	20240527	3810	3810	3810	3810	0	0	00	0.00	N	3	0
45	20240520	3810	3810	3810	3810	0	0	00	0.00	N	3	0
46	20240513	3810	3810	3810	3810	0	0	00	0.00	N	3	0
47	20240507	3810	3810	3810	3810	0	0	00	0.00	N	3	0
48	20240429	3810	3810	3810	3810	0	0	00	0.00	N	3	0
49	20240422	3810	3810	3810	3810	0	0	00	0.00	N	3	0
50	20240415	3810	3810	3810	3810	0	0	00	0.00	N	3	0
51	20240408	3810	3810	3810	3810	0	0	00	0.00	N	3	0
52	20240401	3810	3810	3810	3810	0	0	00	0.00	N	3	0
53	20240325	3810	4400	4400	3700	2191681	9014025062	00	0.00	N	2	410
54	20240318	3400	4000	4400	3100	2231914	8566983625	00	0.00	N	5	-1010
55	20240311	4410	5930	6500	4040	2559529	12754960797	00	0.00	N	5	-1050
56	20240304	5460	6200	6400	5200	971560	5554395501	00	0.00	N	5	-750
57	20240226	6210	5670	7050	5560	2522294	16065237314	00	0.00	N	2	520
58	20240219	5690	4150	6320	4130	6548058	35430739769	00	0.00	N	2	1610
59	20240213	4080	3570	4800	3560	1011648	4312301256	00	0.00	N	2	550
60	20240205	3530	3490	3800	3360	226645	806691030	00	0.00	N	2	70
61	20240129	3460	3700	3720	3060	286781	951331805	00	0.00	N	5	-40
62	20240122	3500	3950	4020	3350	650008	2366291673	00	0.00	N	5	-450
63	20240115	3950	4990	5120	3500	1798736	7217551655	00	0.00	N	5	-1020
64	20240108	4970	5070	6080	4940	756777	4135174136	00	0.00	N	5	-90
65	20240102	5060	5030	5400	4850	250747	1251016344	00	0.00	N	2	20
66	20231226	5040	5260	5390	4940	176272	907598556	00	0.00	N	5	-220
67	20231218	5260	6110	6210	5050	387483	2146872920	00	0.00	N	5	-940
68	20231211	6200	5870	6890	5680	623187	3872435652	00	0.00	N	2	400
69	20231204	5800	5320	6350	5080	794220	4638246979	00	0.00	N	2	530
70	20231127	5270	5850	5890	5020	350566	1863452384	00	0.00	N	5	-580
71	20231120	5850	6100	6410	5790	262690	1588874927	00	0.00	N	5	-250
72	20231113	6100	6390	6410	5810	408498	2474924848	00	0.00	N	5	-320
73	20231106	6420	8110	8250	6140	637764	4404871876	00	0.00	N	5	-1580
74	20231030	8000	7600	8350	7230	355360	2747966270	00	0.00	N	2	400
75	20231023	7600	6130	7990	6130	928309	6569829591	00	0.00	N	2	1450
76	20231016	6150	6900	9080	6070	1849628	14370769836	00	0.00	N	5	-830
77	20231010	6980	7200	7280	6600	355721	2466772870	00	0.00	N	5	-190
78	20231004	7170	8960	9090	6890	630373	4752575619	00	0.00	N	5	-1830
79	20230925	9000	9180	9290	8800	181199	1630007493	00	0.00	N	5	-180
80	20230918	9180	9200	9680	8500	695272	6260703222	00	0.00	N	2	50
81	20230911	9130	11000	11250	8590	2015628	19102060042	00	0.00	N	5	-2570
82	20230904	11700	11850	13030	11080	986559	12013203221	00	0.00	N	5	-390
83	20230828	12090	11910	12410	10770	889056	10392718229	00	0.00	N	2	180
84	20230821	11910	11050	12490	10240	766360	8853435311	00	0.00	N	2	630
85	20230814	11280	11660	12580	10660	618607	7211585490	00	0.00	N	5	-570
86	20230807	11850	10840	12620	10450	2467441	28807042038	00	0.00	N	2	1290
87	20230731	10560	10670	10900	7500	1961481	18738898005	00	0.00	N	5	-100
88	20230724	10660	11300	11300	9220	1371246	14097599848	00	0.00	N	5	-640
89	20230717	11300	12110	12850	10880	936921	11101409796	00	0.00	N	5	-600
90	20230710	11900	10260	12200	9250	2676628	28423314777	00	0.00	N	2	1570
91	20230703	10330	14430	16790	9090	3907552	47110187268	00	0.00	N	5	-4100
92	20230626	14430	13270	16500	12810	1892417	28258660057	00	0.00	N	2	1180
93	20230619	13250	12120	13250	11710	1392415	17514930813	00	0.00	N	2	430
94	20230612	12820	12590	13460	11730	1980270	24629192968	00	0.00	N	2	220
95	20230605	12600	12390	13230	11500	2362317	29920818114	00	0.00	N	2	620
96	20230530	11980	10700	12060	9920	1490176	16995555019	00	0.00	N	2	1230
97	20230522	10750	11460	11790	10200	554894	6225484848	00	0.00	N	5	-770
98	20230515	11520	10650	11880	9290	827950	9054537574	00	0.00	N	2	420
99	20230508	11100	9200	12190	9200	1282432	13994874965	00	0.00	N	2	1900
100	20230502	9200	8580	9390	8300	136204	1212117002	00	0.00	N	2	610
101	20230424	8590	8710	9210	8200	192543	1660085541	00	0.00	N	5	-340
102	20230417	8930	10110	10300	8630	312734	2946423441	00	0.00	N	5	-1180
103	20230410	10110	9590	10950	9040	737581	7488078465	00	0.00	N	2	520
104	20230403	9590	9580	10160	8650	547662	5202453976	00	0.00	N	5	-60
105	20230327	9650	9110	10480	8390	944016	8800664646	00	0.00	N	2	450
106	20230320	9200	7050	9700	6000	4828015	37079106958	00	0.00	N	2	2250
107	20230313	6950	12620	12620	4870	6221019	38260572491	00	0.00	N	5	-5730
108	20230306	12680	13490	13600	12500	59456	774897181	00	0.00	N	5	-800
109	20230227	13480	12490	14590	12280	219474	2989846076	00	0.00	N	2	960
110	20230220	12520	12370	12740	12270	38757	482137083	00	0.00	N	2	20
111	20230213	12500	12710	13300	12330	67629	865075768	00	0.00	N	5	-410
112	20230206	12910	13270	13300	12050	124316	1583932680	00	0.00	N	5	-360
113	20230130	13270	12350	13980	11690	256758	3361844113	00	0.00	N	2	830
114	20230125	12440	12900	13130	11770	185498	2287623785	00	0.00	N	5	-460
115	20230116	12900	12500	13650	12350	214197	2804593575	00	0.00	N	2	500
116	20230109	12400	12050	12550	11600	104331	1254807065	00	0.00	N	2	300
117	20230102	12100	11450	12150	10900	57774	661999075	00	0.00	N	2	600
118	20221226	11500	11700	12400	10250	161873	1800972425	00	0.00	N	5	-200
119	20221219	11700	11950	12000	10600	154320	1746521315	00	0.00	N	5	-300
120	20221212	1200	1185	1235	1165	458908	548820515	00	0.00	N	3	0
121	20221205	1200	1270	1270	1155	748790	902844360	00	0.00	N	5	-70
122	20221128	1270	1255	1295	1215	616922	767853380	00	0.00	N	5	-10
123	20221121	1280	1240	1350	1180	1869547	2342496885	00	0.00	N	2	40
124	20221114	1240	1220	1250	1175	670141	805320515	00	0.00	N	2	20
125	20221107	1220	1250	1290	1190	333002	407735370	00	0.00	N	5	-30
126	20221031	1250	1180	1295	1165	249034	303075600	00	0.00	N	2	70
127	20221024	1180	1230	1250	1160	386724	465729050	00	0.00	N	5	-60
128	20221017	1240	1275	1340	1220	392608	494981950	00	0.00	N	5	-30
129	20221011	1270	1315	1330	1240	217951	278052855	00	0.00	N	5	-70
130	20221004	1340	1295	1455	1295	854498	1178724995	00	0.00	N	2	50
131	20220926	1290	1300	1565	1200	3525068	4945977945	00	0.00	N	5	-10
132	20220919	1300	1285	1390	1215	684327	888710395	00	0.00	N	2	35
133	20220913	1265	1260	1290	1210	210958	262593080	00	0.00	N	2	5
134	20220905	1260	1210	1315	1210	177743	223597230	00	0.00	N	2	20
135	20220829	1240	1270	1315	1195	598078	748559560	00	0.00	N	5	-85
136	20220822	1325	1270	1365	1270	325268	424870250	00	0.00	N	3	0
137	20220816	1325	1390	1415	1255	736679	987372720	00	0.00	N	5	-60
138	20220808	1385	1475	1475	1350	543489	758886650	00	0.00	N	5	-90
139	20220801	1475	1500	1645	1445	2252373	3415159880	00	0.00	N	5	-45
140	20220725	1520	1345	1695	1310	4588979	6946637780	00	0.00	N	2	175
141	20220718	1345	1295	1380	1285	769561	1014224180	00	0.00	N	2	50
142	20220711	1295	1425	1430	1275	833564	1079486712	00	0.00	N	5	-80
143	20220704	1375	1530	1560	1285	1551860	2183566050	00	0.00	N	5	-125
144	20220627	1500	1840	2035	1475	2499886	4527241000	00	0.00	N	5	-350
145	20220620	1850	1795	1940	1725	3452346	6329913660	00	0.00	N	2	45
146	20220613	1805	1465	1900	1415	5174518	8589894525	00	0.00	N	2	335
147	20220607	1470	1330	1620	1330	2278044	3386975955	00	0.00	N	2	125
148	20220530	1345	1300	1365	1270	342064	452811440	00	0.00	N	2	45
149	20220523	1300	1270	1330	1215	337200	423761305	00	0.00	N	2	30
150	20220516	1270	1285	1355	1230	399167	510209830	00	0.00	N	2	5
151	20220509	1265	1325	1345	1220	581100	742175250	00	0.00	N	5	-80
152	20220502	1345	1410	1440	1335	469941	643827340	00	0.00	N	5	-70
153	20220425	1415	1400	1590	1365	2073042	3031413715	00	0.00	N	3	0
154	20220418	1415	1510	1655	1385	2559820	3865366405	00	0.00	N	5	-115
155	20220411	1530	1550	1610	1440	1569644	2406983250	00	0.00	N	2	30
156	20220404	1500	1420	1660	1375	3026788	4556261600	00	0.00	N	2	90
157	20220328	1410	1335	1445	1275	1723431	2366726585	00	0.00	N	2	105
158	20220321	1305	1295	1360	1265	1162712	1523907795	00	0.00	N	2	10
159	20220314	1295	1305	1360	1220	1543408	1955539710	00	0.00	N	5	-20
160	20220307	1315	1225	1395	1165	3119132	4017649505	00	0.00	N	2	105
161	20220228	1210	1140	1250	1135	1278097	1530857995	00	0.00	N	2	70
162	20220221	1140	1155	1195	1055	1076881	1212071270	00	0.00	N	5	-15
163	20220214	1155	1095	1180	994	1000473	1090477499	00	0.00	N	2	40
164	20220207	1115	1145	1265	1085	2702580	3163570645	00	0.00	N	5	-45
165	20220203	1160	1020	1215	999	2675828	3021156181	00	0.00	N	2	145
166	20220124	1015	1075	1080	949	1017323	1014857757	00	0.00	N	5	-70
167	20220117	1085	1170	1190	1035	952810	1043333630	00	0.00	N	5	-105
168	20220110	1190	1230	1250	1160	745160	887714660	00	0.00	N	5	-35
169	20220103	1225	1180	1285	1180	1043754	1284895425	00	0.00	N	2	45
170	20211227	1180	1250	1265	1135	741412	874437490	00	0.00	N	5	-55
171	20211220	1235	1230	1330	1130	2614478	3155123990	00	0.00	N	3	0
172	20211213	1235	1420	1425	1230	1806288	2381976950	00	0.00	N	5	-165
173	20211206	1400	1380	1785	1310	12694080	19910822170	00	0.00	N	2	25
174	20211129	1375	1390	1405	1290	1105618	1487648745	00	0.00	N	5	-35
175	20211122	1410	1515	1640	1390	942674	1403469840	00	0.00	N	5	-105
176	20211115	1515	1640	1730	1460	860094	1325124760	00	0.00	N	5	-120
177	20211108	1635	1670	1780	1620	705029	1196166590	00	0.00	N	5	-35
178	20211101	1670	1745	1760	1590	722797	1208981370	00	0.00	N	5	-95
179	20211025	1765	1770	1930	1700	1971691	3577412760	00	0.00	N	5	-5
180	20211018	1770	1845	1880	1770	446291	803020385	00	0.00	N	5	-55
181	20211012	1825	1850	1850	1750	356207	645247435	00	0.00	N	5	-15
182	20211005	1840	1870	1935	1765	629873	1158507815	00	0.00	N	5	-65
183	20210927	1905	2010	2025	1810	1395553	2665959905	00	0.00	N	5	-125
184	20210923	2030	2070	2070	2010	419769	852515665	00	0.00	N	5	-45
185	20210913	2075	2130	2300	2030	4550738	9703015700	00	0.00	N	5	-80
186	20210906	2155	2100	2325	2055	5346934	11809436105	00	0.00	N	2	60
187	20210830	2095	2100	2250	2050	2038172	4413205685	00	0.00	N	2	20
188	20210823	2075	2115	2185	2000	813036	1708003170	00	0.00	N	5	-40
189	20210817	2115	2225	2285	2020	1756071	3807672570	00	0.00	N	5	-140
190	20210809	2255	2105	2270	2020	2261031	4917510395	00	0.00	N	2	175
191	20210802	2080	2185	2325	2060	1891436	4139286985	00	0.00	N	5	-50
192	20210726	2130	2070	2220	1985	1134244	2382477040	00	0.00	N	2	80
193	20210719	2050	2090	2120	1970	1168355	2388386740	00	0.00	N	5	-40
194	20210712	2090	2130	2240	2075	1383183	2965722375	00	0.00	N	5	-40