KissMeData/252990/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	4850	4500	4890	4480	539705	2556729766	00	0.00	N	2	315
3	20250414	4535	4500	4650	4380	357413	1621507309	00	0.00	N	2	65
4	20250407	4470	4040	4495	3800	617173	2583810641	00	0.00	N	2	280
5	20250331	4190	4405	4580	4060	656064	2828366395	00	0.00	N	5	-370
6	20250324	4560	5050	5090	4540	674862	3261441453	00	0.00	N	5	-460
7	20250317	5020	4720	5240	4715	2825741	14245395039	00	0.00	N	2	300
8	20250310	4720	4615	4750	4310	513191	2344128725	00	0.00	N	2	105
9	20250304	4615	4710	4840	4495	659109	3052715877	00	0.00	N	5	-95
10	20250224	4710	5170	5680	4710	3021252	15779431025	00	0.00	N	5	-460
11	20250217	5170	5330	5450	4990	1786737	9345863870	00	0.00	N	5	-40
12	20250210	5210	4775	5400	4615	2758207	13946209685	00	0.00	N	2	355
13	20250203	4855	4705	4965	4450	1167007	5463007435	00	0.00	N	2	5
14	20250131	4850	4880	5040	4790	345567	1677457365	00	0.00	N	5	-240
15	20250120	5090	4815	5420	4725	4445621	22634715215	00	0.00	N	2	320
16	20250113	4770	4900	4900	4605	1653908	7822168530	00	0.00	N	5	-130
17	20250106	4900	4385	5720	4345	17311870	88589017790	00	0.00	N	2	600
18	20241230	4300	3950	4360	3860	456997	1903019930	00	0.00	N	2	390
19	20241223	3910	3975	4180	3910	379181	1534496000	00	0.00	N	5	-60
20	20241216	3970	4150	4210	3945	612799	2516968420	00	0.00	N	5	-100
21	20241209	4070	3725	4140	3505	1069222	4071890300	00	0.00	N	2	340
22	20241202	3730	4050	4085	3600	1254151	4814259155	00	0.00	N	5	-280
23	20241125	4010	4300	4725	3970	2173893	9465987910	00	0.00	N	5	-185
24	20241118	4195	4350	4430	4100	863943	3643941665	00	0.00	N	5	-180
25	20241111	4375	5100	5130	4030	1868484	8398602450	00	0.00	N	5	-715
26	20241104	5090	5800	5800	5000	1126327	6059559830	00	0.00	N	5	-650
27	20241028	5740	5580	6090	5550	1461241	8472114910	00	0.00	N	2	100
28	20241021	5640	5610	6080	5430	1471305	8429688270	00	0.00	N	5	-50
29	20241014	5690	6170	6410	5630	1091387	6575669050	00	0.00	N	5	-530
30	20241007	6220	6410	7020	6200	2463732	16411536880	00	0.00	N	5	-130
31	20240930	6350	6380	6610	5970	1207776	7678485650	00	0.00	N	5	-130
32	20240923	6480	5420	6590	5400	3854385	22919942990	00	0.00	N	2	1180
33	20240919	5300	5410	5520	5120	731348	3896372530	00	0.00	N	5	-50
34	20240909	5350	4910	5550	4750	2089220	10770019460	00	0.00	N	2	270
35	20240902	5080	6100	6100	5020	1567252	8564920040	00	0.00	N	5	-1010
36	20240826	6090	6350	6400	5950	1173574	7169454210	00	0.00	N	5	-180
37	20240819	6270	6880	6890	6140	1451738	9424684070	00	0.00	N	5	-640
38	20240812	6910	6670	7030	6380	2074723	14023727150	00	0.00	N	2	390
39	20240805	6520	6300	7340	5380	5755365	38659547920	00	0.00	N	3	0
40	20240729	6520	5820	7000	5800	2845166	18446435010	00	0.00	N	2	720
41	20240722	5800	6120	6190	5670	935581	5499046850	00	0.00	N	5	-390
42	20240715	6190	6450	6520	5780	1471031	9114831760	00	0.00	N	5	-260
43	20240708	6450	7140	7200	6430	1423801	9623856080	00	0.00	N	5	-690
44	20240701	7140	7340	7420	6640	2184990	15330810660	00	0.00	N	5	-170
45	20240624	7310	7250	7680	7150	1898122	14055951940	00	0.00	N	2	110
46	20240617	7200	7600	7800	7110	2744255	20423888440	00	0.00	N	5	-390
47	20240610	7590	7850	8180	7300	4956858	37988433810	00	0.00	N	5	-310
48	20240603	7900	7460	8130	7150	5074646	38817521420	00	0.00	N	2	400
49	20240527	7500	7570	7720	7040	3126443	23214675570	00	0.00	N	5	-40
50	20240520	7540	7760	8540	7500	5995831	48389405130	00	0.00	N	5	-190
51	20240513	7730	7290	8200	6960	5640190	43221789390	00	0.00	N	2	440
52	20240507	7290	7810	8100	7250	4065773	31526915180	00	0.00	N	5	-320
53	20240429	7610	8250	8440	7530	10576597	85570389380	00	0.00	N	5	-1190
54	20240422	8800	7820	8890	7740	23997581	202817992230	00	0.00	N	2	740
55	20240415	8060	7920	9280	7260	25474200	212041210590	00	0.00	N	2	30
56	20240408	8030	6940	8430	6600	9847473	76793650910	00	0.00	N	2	1070
57	20240401	6960	7400	7700	6800	4713886	34414790740	00	0.00	N	5	-440
58	20240325	7400	7000	7500	6840	4894379	35143996610	00	0.00	N	2	570
59	20240318	6830	6520	7130	6440	3066028	20963733920	00	0.00	N	2	380
60	20240311	6450	6860	7230	6380	2917059	19767613960	00	0.00	N	5	-730
61	20240304	7180	7200	7740	6990	4892624	35847139310	00	0.00	N	2	200
62	20240226	6980	7420	7420	6750	2707940	19104330350	00	0.00	N	5	-370
63	20240219	7350	7140	7600	6700	6095372	43356581150	00	0.00	N	2	180
64	20240213	7170	7170	7950	6950	8856878	66534119420	00	0.00	N	5	-160
65	20240205	7330	7330	8840	6910	21366011	168057015620	00	0.00	N	2	120
66	20240129	7210	7730	7740	6560	17277007	127040449920	00	0.00	N	2	60
67	20240122	7150	5750	7440	5730	17188158	119156449990	00	0.00	N	2	1470
68	20240115	5680	5480	5730	5400	473571	2629504650	00	0.00	N	2	150
69	20240108	5530	5770	6040	5470	678108	3899388360	00	0.00	N	5	-240
70	20240102	5770	5620	6140	5580	1158007	6754777550	00	0.00	N	2	210
71	20231226	5560	5890	5890	5440	678524	3819911050	00	0.00	N	5	-270
72	20231218	5830	5700	6070	5580	1200343	6987747610	00	0.00	N	2	190
73	20231211	5640	5290	5960	5180	992594	5626785420	00	0.00	N	2	480
74	20231204	5160	5270	5330	4910	405523	2069924670	00	0.00	N	5	-110
75	20231127	5270	5320	5510	5250	319877	1715611360	00	0.00	N	5	-40
76	20231120	5310	5560	5560	5260	319674	1716738450	00	0.00	N	5	-160
77	20231113	5470	5170	5640	5000	512196	2728154380	00	0.00	N	2	290
78	20231106	5180	5270	5390	5000	351075	1834339770	00	0.00	N	5	-20
79	20231030	5200	4700	5250	4585	596858	2909836420	00	0.00	N	2	415
80	20231023	4785	5170	5220	4675	483367	2373678650	00	0.00	N	5	-335
81	20231016	5120	5390	5750	4945	626267	3332995180	00	0.00	N	5	-330
82	20231010	5450	5280	5520	5110	321611	1721289550	00	0.00	N	2	200
83	20231004	5250	5410	5430	5140	261782	1373710130	00	0.00	N	5	-180
84	20230925	5430	5560	5710	5230	318538	1735114690	00	0.00	N	5	-120
85	20230918	5550	5850	6250	5500	1191650	6967915640	00	0.00	N	5	-390
86	20230911	5940	5650	6130	5350	1395092	7943963180	00	0.00	N	2	310
87	20230904	5630	6300	6530	5600	1980001	12040763940	00	0.00	N	5	-630
88	20230828	6260	5490	6390	5420	2072972	12456100400	00	0.00	N	2	880
89	20230821	5380	5150	5690	5050	1176367	6356572640	00	0.00	N	2	250
90	20230814	5130	5380	5380	4960	785169	4037315670	00	0.00	N	5	-250
91	20230807	5380	5770	5800	5300	1336947	7366294990	00	0.00	N	5	-450
92	20230731	5830	6080	6460	5730	2892488	17538690600	00	0.00	N	5	-220
93	20230724	6050	5880	6290	5390	2829218	16431246510	00	0.00	N	2	140
94	20230717	5910	6700	7050	5860	3880799	24681071960	00	0.00	N	5	-810
95	20230710	6720	6300	7240	6110	6587257	43776229830	00	0.00	N	2	430
96	20230703	6290	6350	7740	6230	16331319	115326187780	00	0.00	N	2	10
97	20230626	6280	5500	6790	5450	16157253	101338121740	00	0.00	N	2	850
98	20230619	5430	5070	5870	5060	3318531	18188958360	00	0.00	N	2	360
99	20230612	5070	5200	5290	4970	853095	4356883595	00	0.00	N	5	-130
100	20230605	5200	5520	5550	5150	1190230	6343726030	00	0.00	N	5	-320
101	20230530	5520	4985	5700	4975	3300447	17619316585	00	0.00	N	2	620
102	20230522	4900	5020	5020	4710	671437	3281073105	00	0.00	N	5	-70
103	20230515	4970	4750	5020	4490	750891	3581667370	00	0.00	N	2	225
104	20230508	4745	4910	5100	4740	507283	2490051750	00	0.00	N	5	-125
105	20230502	4870	4825	4970	4790	246477	1203510085	00	0.00	N	2	40
106	20230424	4830	5240	5240	4705	989531	4853576810	00	0.00	N	5	-410
107	20230417	5240	5340	5400	5060	1941488	10111056310	00	0.00	N	5	-90
108	20230410	5330	5090	5900	4735	8885301	48605526290	00	0.00	N	2	310
109	20230403	5020	5020	5080	4755	1499482	7355358935	00	0.00	N	3	0
110	20230327	5020	4565	5190	4545	1541505	7513272675	00	0.00	N	2	470
111	20230320	4550	4435	4595	4255	558516	2463525480	00	0.00	N	2	120
112	20230313	4430	4300	4450	4045	499480	2118616365	00	0.00	N	2	40
113	20230306	4390	4480	4510	4335	324102	1430089245	00	0.00	N	5	-85
114	20230227	4475	4415	4505	4300	191528	846961400	00	0.00	N	2	75
115	20230220	4400	4495	4700	4320	633888	2818329570	00	0.00	N	5	-95
116	20230213	4495	4625	4830	4470	468518	2160073780	00	0.00	N	5	-180
117	20230206	4675	4830	4850	4635	368436	1749166980	00	0.00	N	5	-205
118	20230130	4880	4490	5020	4450	1087295	5137305770	00	0.00	N	2	375
119	20230125	4505	4410	4555	4340	349626	1556580835	00	0.00	N	2	135
120	20230116	4370	4300	4430	4135	474218	2033450135	00	0.00	N	2	100
121	20230109	4270	4120	4415	4120	1099045	4722834455	00	0.00	N	2	160
122	20230102	4110	3960	4170	3830	880776	3561690980	00	0.00	N	2	150
123	20221226	3960	3810	4555	3780	5961997	25331926820	00	0.00	N	2	130
124	20221219	3830	4105	4180	3800	473225	1878276465	00	0.00	N	5	-330
125	20221212	4160	3930	4495	3870	1749622	7444419610	00	0.00	N	2	230
126	20221205	3930	4075	4135	3880	136009	543331620	00	0.00	N	5	-140
127	20221128	4070	4170	4170	3960	171014	690793905	00	0.00	N	5	-30
128	20221121	4100	4100	4135	3970	139655	562803150	00	0.00	N	2	45
129	20221114	4055	4240	4260	4030	298409	1235483320	00	0.00	N	5	-205
130	20221107	4260	3990	4435	3870	484684	1985511190	00	0.00	N	2	315
131	20221031	3945	4050	4050	3870	200116	794270720	00	0.00	N	5	-25
132	20221024	3970	3995	4255	3900	368619	1495337075	00	0.00	N	2	20
133	20221017	3950	3835	4015	3755	262743	1027231455	00	0.00	N	2	115
134	20221011	3835	3870	3995	3710	202891	769358555	00	0.00	N	5	-190
135	20221004	4025	3920	4090	3835	329851	1305264700	00	0.00	N	2	110
136	20220926	3915	4565	4575	3770	433403	1766192710	00	0.00	N	5	-670
137	20220919	4585	4705	4720	4450	278090	1277245740	00	0.00	N	5	-85
138	20220913	4670	4615	4785	4550	178806	836722770	00	0.00	N	2	80
139	20220905	4590	4845	4890	4510	273133	1272144350	00	0.00	N	5	-255
140	20220829	4845	4820	5070	4805	414961	2046942575	00	0.00	N	5	-145
141	20220822	4990	5080	5090	4870	431281	2150410450	00	0.00	N	5	-60
142	20220816	5050	5060	5130	4915	393123	1973086090	00	0.00	N	2	40
143	20220808	5010	5090	5140	4865	679545	3378465105	00	0.00	N	5	-90
144	20220801	5100	5270	5330	5050	638401	3289608860	00	0.00	N	5	-220
145	20220725	5320	5100	5730	4990	2326508	12402445290	00	0.00	N	2	240
146	20220718	5080	5150	5250	4885	930652	4706233235	00	0.00	N	2	20
147	20220711	5060	5040	5110	4550	1342149	6512592305	00	0.00	N	2	20
148	20220704	5040	4650	5440	4480	7105346	36015866255	00	0.00	N	2	485
149	20220627	4555	4195	5420	4000	8266936	41489216490	00	0.00	N	2	430
150	20220620	4125	4935	4935	3880	1305375	5650317625	00	0.00	N	5	-760
151	20220613	4885	5800	5990	4750	1311133	6936990425	00	0.00	N	5	-1115
152	20220607	6000	6190	6210	5930	443588	2685546900	00	0.00	N	5	-220
153	20220530	6220	6400	6450	6190	399314	2513397910	00	0.00	N	5	-80
154	20220523	6300	6540	6540	6250	510123	3251807590	00	0.00	N	5	-180
155	20220516	6480	6350	6570	6130	1024795	6591282190	00	0.00	N	2	160
156	20220509	6320	6250	6510	6120	1107227	7006861500	00	0.00	N	2	70
157	20220502	6250	6080	6750	5960	1108031	7037652550	00	0.00	N	2	140
158	20220425	6110	6250	6280	5960	471305	2871273530	00	0.00	N	5	-180
159	20220418	6290	6290	6370	6240	369517	2325837880	00	0.00	N	3	0
160	20220411	6290	6340	6400	6200	309729	1947927520	00	0.00	N	5	-20
161	20220404	6310	6520	6630	6230	612497	3941052770	00	0.00	N	5	-190
162	20220328	6500	6490	6660	6370	584300	3797249970	00	0.00	N	2	10
163	20220321	6490	6460	6650	6320	608237	3955761770	00	0.00	N	2	90
164	20220314	6400	6300	6450	6100	488788	3063312370	00	0.00	N	2	110
165	20220307	6290	6320	6410	6200	406973	2563012710	00	0.00	N	5	-140
166	20220228	6430	6370	6570	6290	553641	3559281770	00	0.00	N	2	60
167	20220221	6370	6760	6900	6300	1461041	9629442290	00	0.00	N	5	-500
168	20220214	6870	6490	7050	6240	5343268	35809015590	00	0.00	N	2	290
169	20220207	6580	6380	6850	6230	1229033	7997330610	00	0.00	N	2	210
170	20220203	6370	6380	6480	6250	275724	1750377190	00	0.00	N	2	170
171	20220124	6200	6410	6740	5880	1428413	8959245120	00	0.00	N	5	-320
172	20220117	6520	6870	7110	6500	1762437	11965515380	00	0.00	N	5	-280
173	20220110	6800	6840	6850	6400	1827982	12115200740	00	0.00	N	5	-40
174	20220103	6840	7070	7480	6680	3949818	27938037130	00	0.00	N	5	-170
175	20211227	7010	6310	7190	6310	6981456	47533426600	00	0.00	N	2	660
176	20211220	6350	5980	6680	5790	3413006	21638508170	00	0.00	N	2	340
177	20211213	6010	6090	6180	5960	652626	3948928950	00	0.00	N	5	-80
178	20211206	6090	5940	6290	5750	1784101	10769247640	00	0.00	N	2	160
179	20211129	5930	5850	6090	5680	1715805	10086483270	00	0.00	N	5	-220
180	20211122	6150	6430	6770	6100	1677433	10833675730	00	0.00	N	5	-270
181	20211115	6420	6140	6600	6040	1432637	9068772870	00	0.00	N	2	350
182	20211108	6070	6520	6570	6010	1030201	6435521600	00	0.00	N	5	-480
183	20211101	6550	6650	6820	6520	778831	5168188820	00	0.00	N	5	-100
184	20211025	6650	6580	6930	6500	1225534	8205193170	00	0.00	N	2	100
185	20211018	6550	6740	6800	6450	878867	5797239620	00	0.00	N	5	-190
186	20211012	6740	6570	6880	6380	728007	4786370810	00	0.00	N	2	50
187	20211005	6690	6700	6820	6380	1062801	7001349040	00	0.00	N	5	-140
188	20210927	6830	7400	7460	6770	1680912	11762748560	00	0.00	N	5	-570
189	20210923	7400	7420	7610	7350	477088	3557867400	00	0.00	N	5	-120
190	20210913	7520	7560	7830	7270	1969435	14912654250	00	0.00	N	5	-50
191	20210906	7570	7560	7730	7120	1960872	14589186070	00	0.00	N	5	-30
192	20210830	7600	7930	8280	7600	3556120	28363619500	00	0.00	N	5	-110
193	20210823	7710	7010	7750	6840	4597040	33651148760	00	0.00	N	2	610
194	20210817	7100	8310	8440	6890	5424451	41723082780	00	0.00	N	5	-1450
195	20210809	8550	7890	9800	7750	39152828	351444134020	00	0.00	N	2	630
196	20210802	7920	8000	8050	7440	5141157	39769377830	00	0.00	N	5	-130
197	20210726	8050	7830	9120	7490	26106127	219068714510	00	0.00	N	2	450
198	20210719	7600	6660	7780	6540	9044851	65626296560	00	0.00	N	2	910
199	20210712	6690	6640	6800	6550	1303245	8660155200	00	0.00	N	2	60