KissMeData/294090/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	2070	2250	2320	2055	2185884	4765177312	00	0.00	N	5	-190
3	20250224	2260	2305	2450	2215	5129310	11779303145	00	0.00	N	5	-45
4	20250217	2305	2630	3555	2245	15384815	44746524165	00	0.00	N	5	-520
5	20250210	2825	2590	3015	2210	9869096	27397532015	00	0.00	N	2	240
6	20250203	2585	3000	3000	2560	1766872	4863494555	00	0.00	N	5	-420
7	20250131	3005	3015	3350	3005	579293	1830719465	00	0.00	N	2	10
8	20250120	2995	3260	3275	2975	963068	2993872300	00	0.00	N	5	-265
9	20250113	3260	3365	3620	3200	2055135	6988327815	00	0.00	N	5	-135
10	20250106	3395	3235	3840	3185	5024625	17646137060	00	0.00	N	2	140
11	20241230	3255	3160	3540	3030	2373925	7757047840	00	0.00	N	2	95
12	20241223	3160	3460	3600	3065	1938414	6481774885	00	0.00	N	5	-300
13	20241216	3460	3730	4395	3315	12717228	49848758250	00	0.00	N	5	-440
14	20241209	3900	3700	5010	2690	70638129	254224551495	00	0.00	N	2	130
15	20241202	3770	11400	11930	3770	24808937	157845695425	00	0.00	N	5	-7590
16	20241125	11360	5790	11740	5790	17834966	170824724060	00	0.00	N	2	6900
17	20241118	4460	4855	5730	4400	3263484	15748676210	00	0.00	N	5	-395
18	20241111	4855	4600	4945	4350	1263984	5818236645	00	0.00	N	2	50
19	20241104	4805	5070	5770	4660	1595217	8157747485	00	0.00	N	5	-265
20	20241028	5070	5534	6078	4800	2044007	11241422595	00	0.00	N	5	-398
21	20241021	5468	5084	5947	5074	3396056	19171423860	00	0.00	N	2	403
22	20241014	5065	4934	6388	4924	6836936	38830102380	00	0.00	N	2	47
23	20241007	5018	5281	5609	4990	1193155	6246985890	00	0.00	N	5	-263
24	20240930	5281	5768	5853	5281	979888	5401490940	00	0.00	N	5	-638
25	20240923	5919	6678	6678	5834	1886034	11789872040	00	0.00	N	5	-769
26	20240919	6688	6650	6763	6416	833812	5493912850	00	0.00	N	3	0
27	20240909	6688	6237	6988	6106	3259550	21361710540	00	0.00	N	2	225
28	20240902	6463	6125	7222	6031	5294621	35104648470	00	0.00	N	2	376
29	20240826	6087	7185	7251	5984	6144666	39930550750	00	0.00	N	5	-1032
30	20240819	7119	10496	13291	6847	29293260	317743335360	00	0.00	N	5	-3105
31	20240812	10224	11218	11256	10008	2331331	24754739550	00	0.00	N	5	-1088
32	20240805	11312	11143	11819	9643	5048203	56482971290	00	0.00	N	2	28
33	20240729	11284	11397	12353	10506	6382137	72562905430	00	0.00	N	5	-113
34	20240722	11397	11537	12100	10787	5078049	58011913440	00	0.00	N	5	-140
35	20240715	11537	11322	14145	10787	21735516	280978629150	00	0.00	N	2	234
36	20240708	11303	12672	13085	11078	4974767	60329433250	00	0.00	N	5	-938
37	20240701	12241	11819	12475	10112	7602519	87331933470	00	0.00	N	2	347
38	20240624	11894	13179	13451	11612	8932865	111361425560	00	0.00	N	5	-1257
39	20240617	13151	9821	16509	9643	27255395	374750857510	00	0.00	N	2	3302
40	20240610	9849	11125	11669	9549	8121695	84692021540	00	0.00	N	5	-1398
41	20240603	11247	11490	13132	11050	9382209	113971338380	00	0.00	N	5	-365
42	20240527	11612	11509	12766	10571	20158793	236334732220	00	0.00	N	2	356
43	20240520	11256	11528	17353	10365	57366659	756223728860	00	0.00	N	5	-272
44	20240513	11528	6247	11528	5712	32941442	279740842670	00	0.00	N	2	5356
45	20240507	6172	4103	6350	4066	18984927	101549340920	00	0.00	N	2	2073
46	20240429	4099	3756	4211	3756	1110478	4439352045	00	0.00	N	2	305
47	20240422	3794	3559	4164	3503	2461201	9620827425	00	0.00	N	2	235
48	20240415	3559	3386	3738	3254	1676087	5778798700	00	0.00	N	2	84
49	20240408	3475	3841	3841	3386	1339337	4810218690	00	0.00	N	5	-361
50	20240401	3836	4343	4455	3813	2454044	10177554135	00	0.00	N	5	-460
51	20240325	4296	4596	4783	4127	2759672	12275548325	00	0.00	N	5	-253
52	20240318	4549	4333	4671	4174	3413127	14991817700	00	0.00	N	2	117
53	20240311	4432	4418	4802	4127	4025426	17930855420	00	0.00	N	3	0
54	20240304	4432	4596	6087	4193	29097231	144455355275	00	0.00	N	5	-398
55	20240226	4830	4146	5346	4113	10530840	50661921615	00	0.00	N	2	689
56	20240219	4141	4146	4877	3963	4323638	18714151965	00	0.00	N	5	-5
57	20240213	4146	4511	4629	3967	3802113	16348768935	00	0.00	N	5	-295
58	20240205	4441	3306	5618	3198	18412903	84913499300	00	0.00	N	2	1116
59	20240129	3325	3451	3451	3128	1276055	4197619515	00	0.00	N	5	-126
60	20240122	3451	3770	3836	3405	1598903	5729840110	00	0.00	N	5	-301
61	20240115	3752	4122	4183	3747	1558071	6126329865	00	0.00	N	5	-384
62	20240108	4136	4207	4314	3996	2293864	9548612990	00	0.00	N	5	-71
63	20240102	4207	3911	4352	3911	3798964	15923986735	00	0.00	N	2	291
64	20231226	3916	3752	3958	3705	1538904	5853264645	00	0.00	N	2	117
65	20231218	3799	3911	4183	3724	5934018	23372963325	00	0.00	N	5	-103
66	20231211	3902	5009	5253	3752	22285827	98409635135	00	0.00	N	5	-919
67	20231204	4821	8920	10740	4737	23892978	127585972830	00	0.00	N	5	-4099
68	20231127	8920	8939	10290	7035	7891141	67966397190	00	0.00	N	2	56
69	20231120	8864	14070	14201	8864	6340687	67602947700	00	0.00	N	5	-5487
70	20231113	14351	20355	20355	13986	7078363	106039738450	00	0.00	N	5	-6004
71	20231106	20355	20355	20355	20355	0	0	00	0.00	N	3	0
72	20231030	20355	20355	20355	20355	0	0	00	0.00	N	3	0
73	20231023	20355	20355	20355	20355	0	0	00	0.00	N	3	0
74	20231016	20355	20355	20355	20355	0	0	00	0.00	N	3	0
75	20231010	20355	20027	21481	19135	543754	11044417150	00	0.00	N	2	328
76	20231004	20027	22888	22888	18854	1163990	24316500800	00	0.00	N	5	-2954
77	20230925	22981	22841	23357	22231	332941	7589856200	00	0.00	N	2	234
78	20230918	22747	23216	23450	22559	714381	16306080500	00	0.00	N	5	-234
79	20230911	22981	23638	23638	21950	1788583	40889152300	00	0.00	N	5	-798
80	20230904	23779	24670	24904	23638	518699	12597516350	00	0.00	N	5	-1079
81	20230828	24858	25327	25327	24388	597470	14813357400	00	0.00	N	5	-234
82	20230821	25092	25514	25842	24248	1755197	44088334000	00	0.00	N	5	-235
83	20230814	25327	24998	25889	23919	2452855	61443284050	00	0.00	N	2	469
84	20230807	24858	26030	26311	22184	3836853	93242280900	00	0.00	N	5	-1266
85	20230731	26124	26358	26405	25749	730402	19016315850	00	0.00	N	5	-234
86	20230724	26358	26218	26358	25467	1528063	39465988250	00	0.00	N	2	140
87	20230717	26218	26218	26405	26030	1080227	28327950100	00	0.00	N	3	0
88	20230710	26218	26405	26452	26171	1031460	27128475750	00	0.00	N	5	-187
89	20230703	26405	26546	26687	26265	1360405	36047213800	00	0.00	N	5	-188
90	20230626	26593	26640	26687	25045	1875028	49685643700	00	0.00	N	5	-47
91	20230619	26640	26734	26827	26499	1533042	40787048700	00	0.00	N	5	-140
92	20230612	26780	26499	26874	26405	2636946	69991120000	00	0.00	N	2	234
93	20230605	26546	26593	26780	26311	2401971	63874400050	00	0.00	N	3	0
94	20230530	26546	26780	26968	25608	5154663	135765273150	00	0.00	N	5	-188
95	20230522	26734	23404	27343	23122	11475478	296945348800	00	0.00	N	2	3565
96	20230515	23169	23966	24154	21246	3319251	75936874800	00	0.00	N	5	-844
97	20230508	24013	24248	25327	22512	3789593	90418172850	00	0.00	N	2	94
98	20230502	23919	23310	24717	22653	2245268	54238810500	00	0.00	N	2	656
99	20230424	23263	21152	24858	20543	4666200	105048746800	00	0.00	N	2	1970
100	20230417	21293	23779	23779	21152	4501277	99633268800	00	0.00	N	5	-2345
101	20230410	23638	24482	24951	22184	4136504	96911459100	00	0.00	N	5	-797
102	20230403	24435	25889	26405	21950	8078219	192637904800	00	0.00	N	5	-1830
103	20230327	26265	20355	26921	19651	12312400	297293680200	00	0.00	N	2	4831
104	20230320	21434	26452	27015	19229	9303672	208689814750	00	0.00	N	5	-3893
105	20230313	25327	23497	27250	20261	10149987	243310605300	00	0.00	N	2	1267
106	20230306	24060	23826	27015	23779	4414698	111683364350	00	0.00	N	2	187
107	20230227	23873	23310	24623	21762	3481722	81013751350	00	0.00	N	2	516
108	20230220	23357	21668	24154	19464	9018693	197749920550	00	0.00	N	2	1970
109	20230213	21387	20074	22512	18685	4386367	90583886040	00	0.00	N	2	1454
110	20230206	19933	17644	20449	16500	3801446	71670808620	00	0.00	N	2	2176
111	20230130	17757	19042	19604	16659	3410193	61119311210	00	0.00	N	5	-994
112	20230125	18751	15046	18760	14689	2582781	44906328460	00	0.00	N	2	4071
113	20230116	14680	14961	15290	14164	551547	8138327250	00	0.00	N	5	-187
114	20230109	14867	15290	15665	14351	735422	11031812200	00	0.00	N	5	-235
115	20230102	15102	14070	15571	13507	802886	11585664500	00	0.00	N	2	1032
116	20221226	14070	14539	15712	14023	893332	13368804950	00	0.00	N	5	-469
117	20221219	14539	13554	15008	13179	1026330	14497004550	00	0.00	N	2	1219
118	20221212	13320	13789	14164	13132	630996	8583685800	00	0.00	N	5	-656
119	20221205	13976	15196	15571	12944	1984166	27589022350	00	0.00	N	5	-1407
120	20221128	15383	16931	17166	15008	1264021	20001874650	00	0.00	N	5	-1876
121	20221121	18400	19400	20900	17800	1070573	20827430800	00	0.00	N	5	-1000
122	20221114	19400	18000	19800	17700	618261	11678331250	00	0.00	N	2	1400
123	20221107	18000	18400	18650	17400	624712	11308717000	00	0.00	N	5	-200
124	20221031	18200	16300	18200	15900	699667	12142444200	00	0.00	N	2	2100
125	20221024	16100	16500	17150	15050	916594	14797510800	00	0.00	N	2	100
126	20221017	16000	12500	16800	12000	1356167	19829803150	00	0.00	N	2	3250
127	20221011	12750	14000	14000	12200	629840	8186117850	00	0.00	N	5	-1600
128	20221004	14350	14950	15850	14150	738845	11082075950	00	0.00	N	5	-600
129	20220926	14950	15350	15600	13550	786958	11413196650	00	0.00	N	5	-850
130	20220919	15800	18050	18050	15150	722178	11899577800	00	0.00	N	5	-2250
131	20220913	18050	18250	18750	17800	222092	4039406550	00	0.00	N	2	50
132	20220905	18000	19000	19100	17950	254688	4683622800	00	0.00	N	5	-1100
133	20220829	19100	18750	20000	18450	367756	7076617950	00	0.00	N	5	-150
134	20220822	19250	19700	19900	19050	285528	5531366750	00	0.00	N	5	-700
135	20220816	19950	21100	21100	19850	267476	5430134900	00	0.00	N	5	-700
136	20220808	20650	20750	21850	20050	406072	8378277150	00	0.00	N	5	-100
137	20220801	20750	19750	21150	19400	385825	7801142950	00	0.00	N	2	850
138	20220725	19900	19400	20450	19200	393793	7782740250	00	0.00	N	2	500
139	20220718	19400	19800	19900	19150	248544	4840119000	00	0.00	N	5	-50
140	20220711	19450	19500	20300	18350	410121	7902994050	00	0.00	N	2	100
141	20220704	19350	19300	19950	18600	277030	5329046650	00	0.00	N	2	250
142	20220627	19100	20500	20500	19000	270207	5315125300	00	0.00	N	5	-1000
143	20220620	20100	20550	20750	18450	514255	10094789450	00	0.00	N	5	-400
144	20220613	20500	21800	21850	20050	499677	10535863750	00	0.00	N	5	-1900
145	20220607	22400	22850	22850	21950	220331	4906271600	00	0.00	N	5	-450
146	20220530	22850	22250	23450	22100	429294	9790508200	00	0.00	N	2	700
147	20220523	22150	22200	22750	21800	357800	7969904600	00	0.00	N	3	0
148	20220516	22150	22100	22950	21050	545479	11981371300	00	0.00	N	2	650
149	20220509	21500	21400	22700	19500	693814	14427818100	00	0.00	N	3	0
150	20220502	21500	22750	22750	21500	391568	8672197700	00	0.00	N	5	-1300
151	20220425	22800	22600	23000	21900	377796	8559471050	00	0.00	N	5	-350
152	20220418	23150	22700	23400	22500	401861	9215923300	00	0.00	N	2	350
153	20220411	22800	23500	23900	22650	596187	13753043000	00	0.00	N	5	-600
154	20220404	23400	24500	24950	22800	716418	17055932800	00	0.00	N	5	-1150
155	20220328	24550	23200	25750	22800	2099448	50936630250	00	0.00	N	2	1350
156	20220321	23200	22000	23700	20850	827122	18585013750	00	0.00	N	2	1200
157	20220314	22000	21100	22200	20400	440551	9342928000	00	0.00	N	2	1250
158	20220307	20750	21400	21400	20050	374655	7797699550	00	0.00	N	5	-750
159	20220228	21500	20200	21650	19800	387762	8124492450	00	0.00	N	2	1200
160	20220221	20300	19900	20500	19150	654200	13005019850	00	0.00	N	2	350
161	20220214	19950	19700	20300	18900	875543	17176590050	00	0.00	N	5	-450
162	20220207	20400	21850	21850	20100	825524	17276992550	00	0.00	N	5	-1200
163	20220203	21600	23000	23300	20950	376371	8254053750	00	0.00	N	5	-600
164	20220124	22200	22950	24650	19950	1113593	24871696450	00	0.00	N	5	-2950
165	20220117	25150	26050	27500	24550	539618	13776383100	00	0.00	N	2	650
166	20220110	24500	23473	24675	21922	808854	19064146900	00	0.00	N	2	1427
167	20220103	23073	24875	25125	22673	627966	14884446800	00	0.00	N	5	-1452
168	20211227	24525	24224	25275	24024	674725	16592068500	00	0.00	N	2	626
169	20211220	23899	26527	26727	23248	826109	20208316350	00	0.00	N	5	-3028
170	20211213	26927	24124	27377	22723	1246585	31361951350	00	0.00	N	2	2828
171	20211206	24099	22973	25275	21722	1284951	30372937600	00	0.00	N	2	1126
172	20211129	22973	24073	24359	21647	938217	21637416750	00	0.00	N	5	-1577
173	20211122	24550	24264	25217	23811	719452	17486770250	00	0.00	N	2	239
174	20211115	24311	25551	26170	23310	1632350	39248439250	00	0.00	N	5	-811
175	20211108	25122	28268	28649	24407	1349113	35072131500	00	0.00	N	5	-2908
176	20211101	28030	25360	29460	24311	1464337	40224349200	00	0.00	N	2	2622
177	20211025	25408	29174	31366	24025	2091199	57944813000	00	0.00	N	5	-3670
178	20211018	29078	25169	29841	24788	1450790	40234025800	00	0.00	N	2	3909
179	20211012	25169	24645	25646	23882	228793	5724485500	00	0.00	N	2	619
180	20211005	24550	23882	26504	23358	718066	18205729750	00	0.00	N	2	811
181	20210927	23739	24550	26838	22905	1193536	29867507300	00	0.00	N	5	-811
182	20210923	24550	25503	25503	24550	131329	3272280200	00	0.00	N	5	-1144
183	20210913	25694	26409	26409	25026	301652	7698880700	00	0.00	N	5	-1001
184	20210906	26695	25026	27314	24645	655880	17167410100	00	0.00	N	2	1669
185	20210830	25026	25265	25598	24168	360617	8948344500	00	0.00	N	5	-239
186	20210823	25265	24264	25551	23835	291583	7272142000	00	0.00	N	2	1001
187	20210817	24264	25741	26695	23358	586726	14551015800	00	0.00	N	5	-1668
188	20210809	25932	26933	26933	25694	550401	14439355100	00	0.00	N	5	-1001
189	20210802	26933	27648	27934	26456	420597	11361307800	00	0.00	N	5	-334
190	20210726	27267	28602	29650	27076	618917	17635414200	00	0.00	N	5	-1335
191	20210719	28602	28840	30556	28030	1154732	33746359000	00	0.00	N	5	-238
192	20210712	28840	27744	28983	27314	648366	18136581000	00	0.00	N	2	858