KissMeData/032790/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	1270	1320	1368	1230	753559	970305478	00	0.00	N	5	-25
3	20250414	1295	1305	1349	1251	395799	516885040	00	0.00	N	5	-10
4	20250407	1305	1376	1380	1230	779649	1015160465	00	0.00	N	5	-74
5	20250331	1379	1298	1505	1210	3189153	4381376160	00	0.00	N	2	81
6	20250324	1298	1248	1578	1215	6389836	8816321927	00	0.00	N	2	67
7	20250317	1231	1022	1422	1010	9234669	12231832074	00	0.00	N	2	220
8	20250310	1011	1028	1051	998	740429	755809329	00	0.00	N	5	-25
9	20250304	1036	907	1209	880	9919707	11368146998	00	0.00	N	2	129
10	20250224	907	926	930	860	252505	229195687	00	0.00	N	5	-19
11	20250217	926	904	927	891	241047	219726819	00	0.00	N	2	22
12	20250210	904	868	907	864	219052	193849480	00	0.00	N	2	36
13	20250203	868	893	912	851	489753	430561575	00	0.00	N	5	-25
14	20250131	893	899	919	893	36711	33009876	00	0.00	N	5	-5
15	20250120	898	937	956	880	262205	236322675	00	0.00	N	5	-45
16	20250113	943	1004	1026	919	234047	224266680	00	0.00	N	5	-61
17	20250106	1004	999	1033	972	288794	289780509	00	0.00	N	2	5
18	20241230	999	936	1000	908	130396	123468930	00	0.00	N	2	57
19	20241223	942	976	999	905	198597	188096003	00	0.00	N	5	-34
20	20241216	976	1020	1051	972	291391	292381366	00	0.00	N	5	-44
21	20241209	1020	1025	1025	856	467244	440720378	00	0.00	N	2	24
22	20241202	996	1067	1117	922	443421	449129017	00	0.00	N	5	-71
23	20241125	1067	1185	1190	1067	385807	436804442	00	0.00	N	5	-84
24	20241118	1151	1145	1250	1094	624686	716666184	00	0.00	N	5	-1
25	20241111	1152	1317	1338	1130	708834	872452680	00	0.00	N	5	-165
26	20241104	1317	1325	1434	1309	332908	453621295	00	0.00	N	5	-8
27	20241028	1325	1429	1429	1281	459886	611172007	00	0.00	N	5	-55
28	20241021	1380	1442	1475	1365	576926	808449018	00	0.00	N	5	-62
29	20241014	1442	1525	1570	1424	674915	1021394921	00	0.00	N	5	-93
30	20241007	1535	1515	1582	1505	724027	1109884548	00	0.00	N	2	15
31	20240930	1520	1507	1525	1412	530952	782626711	00	0.00	N	2	13
32	20240923	1507	1535	1549	1490	660818	1006020019	00	0.00	N	5	-24
33	20240919	1531	1539	1600	1499	740212	1147569863	00	0.00	N	2	38
34	20240909	1493	1640	1740	1465	1941342	3028156970	00	0.00	N	5	-45
35	20240902	1538	1438	1745	1429	4369156	6929081743	00	0.00	N	2	103
36	20240826	1435	1480	1540	1405	711047	1038605919	00	0.00	N	5	-40
37	20240819	1475	1529	1565	1432	689784	1031679631	00	0.00	N	5	-32
38	20240812	1507	1500	1620	1382	3463947	5254615167	00	0.00	N	2	37
39	20240805	1470	1460	1660	1270	2481480	3667113640	00	0.00	N	5	-4
40	20240729	1474	1647	1647	1474	466989	718174435	00	0.00	N	5	-113
41	20240722	1587	1570	1755	1523	1502577	2469583802	00	0.00	N	2	57
42	20240715	1530	1560	1699	1495	1556887	2469363625	00	0.00	N	5	-50
43	20240708	1580	1453	1650	1359	2250434	3482400917	00	0.00	N	2	116
44	20240701	1464	1459	1517	1435	312341	457658499	00	0.00	N	5	-8
45	20240624	1472	1528	1528	1440	377487	553955550	00	0.00	N	5	-56
46	20240617	1528	1505	1628	1455	765122	1173646910	00	0.00	N	2	27
47	20240610	1501	1585	1585	1475	579943	877519030	00	0.00	N	5	-84
48	20240603	1585	1650	1744	1490	840420	1358106522	00	0.00	N	5	-57
49	20240527	1642	1872	1893	1639	1122701	1942221283	00	0.00	N	5	-230
50	20240520	1872	1890	2200	1816	3736414	7486553591	00	0.00	N	2	28
51	20240513	1844	1873	1922	1760	959715	1771706131	00	0.00	N	5	-47
52	20240507	1891	1923	2025	1889	957279	1877351634	00	0.00	N	5	-31
53	20240429	1922	2050	2155	1920	2477935	4980156060	00	0.00	N	5	-128
54	20240422	2050	2100	2245	1980	4112349	8601651559	00	0.00	N	5	-55
55	20240415	2105	2035	2460	1817	20167881	45817039369	00	0.00	N	5	-30
56	20240408	2135	2260	2425	2080	4853391	10971234320	00	0.00	N	5	-125
57	20240401	2260	2215	2570	1899	18688125	42644782433	00	0.00	N	2	105
58	20240325	2155	2095	2330	1639	23121313	45501781777	00	0.00	N	2	339
59	20240318	1816	1350	1816	1350	9469074	15636123526	00	0.00	N	2	444
60	20240311	1372	1400	1434	1370	990096	1388027659	00	0.00	N	5	-41
61	20240304	1413	1329	1436	1297	1037985	1400760063	00	0.00	N	2	71
62	20240226	1342	1376	1379	1300	694202	927407125	00	0.00	N	5	-34
63	20240219	1376	1445	1475	1368	951841	1340712733	00	0.00	N	5	-69
64	20240213	1445	1439	1523	1400	1236423	1795217487	00	0.00	N	2	31
65	20240205	1414	1413	1546	1389	2029308	2936599023	00	0.00	N	2	13
66	20240129	1401	1499	1543	1393	984393	1428651137	00	0.00	N	5	-77
67	20240122	1478	1439	1504	1405	921645	1334816158	00	0.00	N	2	40
68	20240115	1438	1493	1587	1430	1922625	2917299344	00	0.00	N	5	-70
69	20240108	1508	1450	1531	1418	1727664	2553119457	00	0.00	N	2	58
70	20240102	1450	1375	1472	1365	4825032	6809813253	00	0.00	N	5	-174
71	20231226	1624	1519	1869	1453	4866208	8167291646	00	0.00	N	2	105
72	20231218	1519	1640	1661	1506	1047817	1634084072	00	0.00	N	5	-101
73	20231211	1620	1826	1877	1451	6681973	10792416477	00	0.00	N	5	-125
74	20231204	1745	1922	2105	1721	6645394	12906681058	00	0.00	N	5	-183
75	20231127	1928	2225	2390	1871	7934002	16608079968	00	0.00	N	5	-387
76	20231120	2315	2425	2635	1760	25516114	58391634835	00	0.00	N	2	25
77	20231113	2290	1496	2430	1418	22990545	48734884390	00	0.00	N	2	794
78	20231106	1496	1550	1894	1481	3392981	5620518475	00	0.00	N	5	-69
79	20231030	1565	1431	1589	1402	447198	669264890	00	0.00	N	2	98
80	20231023	1467	1449	1683	1421	932114	1417009661	00	0.00	N	5	-50
81	20231016	1517	1629	1728	1424	524782	823785135	00	0.00	N	5	-139
82	20231010	1656	1594	1796	1543	2210566	3676953178	00	0.00	N	5	-401
83	20231004	2057	2089	2089	1926	450783	899909105	00	0.00	N	5	-32
84	20230925	2089	2300	2520	2038	2337029	5267092435	00	0.00	N	5	-127
85	20230918	2216	2651	2711	2146	1799926	4319636795	00	0.00	N	5	-402
86	20230911	2618	2819	2922	2557	1916684	5188643975	00	0.00	N	5	-145
87	20230904	2763	2987	3642	2716	6911062	21657570835	00	0.00	N	5	-374
88	20230828	3137	3240	3829	2959	12438401	41899527690	00	0.00	N	5	-168
89	20230821	3305	2225	3922	2146	18817669	62221453100	00	0.00	N	2	1085
90	20230814	2220	2463	2463	2220	179247	416620470	00	0.00	N	5	-243
91	20230807	2463	2510	2707	2393	350824	881402865	00	0.00	N	5	-47
92	20230731	2510	2548	2636	2393	177591	441877165	00	0.00	N	5	-33
93	20230724	2543	2665	2739	2393	416315	1065339135	00	0.00	N	5	-84
94	20230717	2627	2730	2847	2520	480663	1287973345	00	0.00	N	5	-103
95	20230710	2730	2772	2842	2655	190760	520468275	00	0.00	N	5	-14
96	20230703	2744	2819	2922	2721	226234	631190730	00	0.00	N	5	-75
97	20230626	2819	2922	3123	2730	265872	758512120	00	0.00	N	5	-103
98	20230619	2922	2996	3212	2898	479802	1481039955	00	0.00	N	5	-131
99	20230612	3053	2889	3062	2809	547822	1600765430	00	0.00	N	2	211
100	20230605	2842	3062	3123	2814	526554	1541141210	00	0.00	N	5	-220
101	20230530	3062	2945	3595	2716	3780030	12190811740	00	0.00	N	2	66
102	20230522	2996	2566	3165	2566	1438404	4185673000	00	0.00	N	2	430
103	20230515	2566	2487	2847	2365	1083189	2673440955	00	0.00	N	2	79
104	20230508	2487	2627	2646	2440	567118	1337242515	00	0.00	N	5	-140
105	20230502	2627	2510	2697	2431	246093	617901750	00	0.00	N	2	117
106	20230424	2510	2707	2828	2478	427172	1121793305	00	0.00	N	5	-304
107	20230417	2814	3071	3071	2683	823172	2331003120	00	0.00	N	5	-234
108	20230410	3048	3235	3310	3015	1325878	4050641900	00	0.00	N	5	-103
109	20230403	3151	2982	3413	2917	813616	2572311845	00	0.00	N	2	159
110	20230327	2992	3198	3310	2898	517128	1605500445	00	0.00	N	5	-206
111	20230320	3198	3104	3562	2950	1400533	4646841275	00	0.00	N	2	117
112	20230313	3081	3198	3726	2809	1455110	4773611730	00	0.00	N	5	-79
113	20230306	3160	3455	3473	3029	547702	1783226925	00	0.00	N	5	-313
114	20230227	3473	3464	3600	3104	981045	3300942185	00	0.00	N	2	112
115	20230220	3361	3717	3974	3361	1255835	4616442620	00	0.00	N	5	-393
116	20230213	3754	4002	4292	3572	2481706	9865984055	00	0.00	N	5	-243
117	20230206	3997	3104	4062	2987	5002321	17608729650	00	0.00	N	2	893
118	20230130	3104	2608	3511	2608	6676533	20383141590	00	0.00	N	2	444
119	20230125	2660	2155	2669	2136	4285968	10670481045	00	0.00	N	2	505
120	20230116	2155	2216	2248	2122	388875	839810290	00	0.00	N	5	-61
121	20230109	2216	2010	2337	2010	865462	1919714795	00	0.00	N	2	206
122	20230102	2010	2015	2057	1945	320267	635588215	00	0.00	N	5	-5
123	20221226	2015	2202	2239	1973	563113	1184106440	00	0.00	N	5	-187
124	20221219	2202	2337	2482	2150	603559	1391545270	00	0.00	N	5	-163
125	20221212	2365	2520	2627	2337	1048261	2597534975	00	0.00	N	5	-145
126	20221205	2510	2248	2697	2248	3632669	9264366880	00	0.00	N	2	266
127	20221128	2244	2347	2375	2169	1008181	2248288095	00	0.00	N	5	-103
128	20221121	2347	2501	2515	2305	1103522	2616374505	00	0.00	N	5	-177
129	20221114	2524	2608	2758	2524	1713878	4488095745	00	0.00	N	5	-52
130	20221107	2576	2781	2781	2459	5204888	13506692735	00	0.00	N	5	-205
131	20221031	2781	3282	3300	2772	4775622	14270670920	00	0.00	N	5	-524
132	20221024	3305	5330	5330	3296	11776780	45116720190	00	0.00	N	5	-2025
133	20221017	5330	5330	5330	5330	0	0	00	0.00	N	3	0
134	20221011	5330	5330	5330	5330	0	0	00	0.00	N	3	0
135	20221004	5330	5330	5330	5330	0	0	00	0.00	N	3	0
136	20220926	5330	5330	5330	5330	0	0	00	0.00	N	3	0
137	20220919	5330	5330	5330	5330	0	0	00	0.00	N	3	0
138	20220913	5330	5330	5330	5330	0	0	00	0.00	N	3	0
139	20220905	5330	5330	5330	5330	0	0	00	0.00	N	3	0
140	20220829	5330	5330	5330	5330	0	0	00	0.00	N	3	0
141	20220822	5330	5330	5330	5330	0	0	00	0.00	N	3	0
142	20220816	5330	5330	5330	5330	0	0	00	0.00	N	3	0
143	20220808	5330	5330	5330	5330	0	0	00	0.00	N	3	0
144	20220801	5330	5330	5330	5330	0	0	00	0.00	N	3	0
145	20220725	5330	5330	5330	5330	0	0	00	0.00	N	3	0
146	20220718	5330	5330	5330	5330	0	0	00	0.00	N	3	0
147	20220711	5330	5330	5330	5330	0	0	00	0.00	N	3	0
148	20220704	5330	5330	5330	5330	0	0	00	0.00	N	3	0
149	20220627	5330	5330	5330	5330	0	0	00	0.00	N	3	0
150	20220620	5330	5330	5330	5330	0	0	00	0.00	N	3	0
151	20220613	5330	5330	5330	5330	0	0	00	0.00	N	3	0
152	20220607	5330	5330	5330	5330	0	0	00	0.00	N	3	0
153	20220530	5330	5330	5330	5330	0	0	00	0.00	N	3	0
154	20220523	5330	5330	5330	5330	0	0	00	0.00	N	3	0
155	20220516	5330	5330	5330	5330	0	0	00	0.00	N	3	0
156	20220509	5330	5330	5330	5330	0	0	00	0.00	N	3	0
157	20220502	5330	5330	5330	5330	0	0	00	0.00	N	3	0
158	20220425	5330	5330	5330	5330	0	0	00	0.00	N	3	0
159	20220418	5330	5330	5330	5330	0	0	00	0.00	N	3	0
160	20220411	5330	5330	5330	5330	0	0	00	0.00	N	3	0
161	20220404	5330	5330	5330	5330	0	0	00	0.00	N	3	0
162	20220328	5330	5330	5330	5330	0	0	00	0.00	N	3	0
163	20220321	5330	5330	5330	5330	0	0	00	0.00	N	3	0
164	20220314	5330	5330	5330	5330	0	0	00	0.00	N	3	0
165	20220307	5330	5330	5330	5330	0	0	00	0.00	N	3	0
166	20220228	5330	5330	5330	5330	0	0	00	0.00	N	3	0
167	20220221	5330	5330	5330	5330	0	0	00	0.00	N	3	0
168	20220214	5330	5330	5330	5330	0	0	00	0.00	N	3	0
169	20220207	5330	5330	5330	5330	0	0	00	0.00	N	3	0
170	20220203	5330	5330	5330	5330	0	0	00	0.00	N	3	0
171	20220124	5330	5330	5330	5330	0	0	00	0.00	N	3	0
172	20220117	5330	5330	5330	5330	0	0	00	0.00	N	3	0
173	20220110	5330	5330	5330	5330	0	0	00	0.00	N	3	0
174	20220103	5330	5330	5330	5330	0	0	00	0.00	N	3	0
175	20211227	5330	5330	5330	5330	0	0	00	0.00	N	3	0
176	20211220	5330	5330	5330	5330	0	0	00	0.00	N	3	0
177	20211213	5330	5330	5330	5330	0	0	00	0.00	N	3	0
178	20211206	5330	5330	5330	5330	0	0	00	0.00	N	3	0
179	20211129	5699	5699	5699	5699	0	0	00	0.00	N	3	0
180	20211122	5699	5699	5699	5699	0	0	00	0.00	N	3	0
181	20211115	5699	5699	5699	5699	0	0	00	0.00	N	3	0
182	20211108	5699	5699	5699	5699	0	0	00	0.00	N	3	0
183	20211101	5699	5699	5699	5699	0	0	00	0.00	N	3	0
184	20211025	5699	5699	5699	5699	0	0	00	0.00	N	3	0
185	20211018	5699	5699	5699	5699	0	0	00	0.00	N	3	0
186	20211012	5699	5699	5699	5699	0	0	00	0.00	N	3	0
187	20211005	5699	5699	5699	5699	0	0	00	0.00	N	3	0
188	20210927	5699	5699	5699	5699	0	0	00	0.00	N	3	0
189	20210923	5699	5699	5699	5699	0	0	00	0.00	N	3	0
190	20210913	5699	5699	5699	5699	0	0	00	0.00	N	3	0
191	20210906	5699	5699	5699	5699	0	0	00	0.00	N	3	0
192	20210830	5699	5699	5699	5699	0	0	00	0.00	N	3	0
193	20210823	5699	5699	5699	5699	0	0	00	0.00	N	3	0
194	20210817	5699	5699	5699	5699	0	0	00	0.00	N	3	0
195	20210809	5699	5699	5699	5699	0	0	00	0.00	N	3	0
196	20210802	5699	5699	5699	5699	0	0	00	0.00	N	3	0
197	20210726	5699	5699	5699	5699	0	0	00	0.00	N	3	0
198	20210719	5699	5699	5699	5699	0	0	00	0.00	N	3	0
199	20210712	5699	5699	5699	5699	0	0	00	0.00	N	3	0