KissMeData/027580/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	1221	1200	1295	1199	1236187	1531845721	00	0.00	N	2	26
3	20241028	1195	1180	1279	1160	1107637	1338011097	00	0.00	N	2	13
4	20241021	1182	1268	1305	1181	1019607	1243435010	00	0.00	N	5	-92
5	20241014	1274	1275	1315	1229	712943	911073037	00	0.00	N	5	-1
6	20241007	1275	1310	1329	1275	608798	791111390	00	0.00	N	5	-40
7	20240930	1315	1334	1339	1260	672384	876898199	00	0.00	N	5	-19
8	20240923	1334	1251	1414	1245	2636333	3516503692	00	0.00	N	2	71
9	20240919	1263	1256	1378	1225	1327042	1719311710	00	0.00	N	2	7
10	20240909	1256	1198	1295	1196	967984	1206621613	00	0.00	N	2	31
11	20240902	1225	1355	1358	1225	1190530	1528773279	00	0.00	N	5	-130
12	20240826	1355	1393	1429	1330	1077661	1475811676	00	0.00	N	5	-38
13	20240819	1393	1400	1518	1376	1991211	2839994207	00	0.00	N	5	-8
14	20240812	1401	1357	1427	1357	915452	1277514931	00	0.00	N	2	37
15	20240805	1364	1479	1483	1181	3270595	4370746548	00	0.00	N	5	-130
16	20240729	1494	1510	1620	1461	3371050	5147905766	00	0.00	N	5	-27
17	20240722	1521	1597	1602	1483	1772656	2714851766	00	0.00	N	5	-83
18	20240715	1604	1630	1648	1590	1879855	3048069199	00	0.00	N	5	-13
19	20240708	1617	1604	1779	1602	5879016	9969661090	00	0.00	N	2	14
20	20240701	1603	1661	1700	1590	1689237	2758041845	00	0.00	N	5	-58
21	20240624	1661	1674	1730	1654	1607205	2697337626	00	0.00	N	5	-13
22	20240617	1674	1748	1756	1671	2346772	4019348761	00	0.00	N	5	-74
23	20240610	1748	1775	1896	1747	7293622	13207353203	00	0.00	N	5	-26
24	20240603	1774	1734	1777	1734	2388289	4191926012	00	0.00	N	2	40
25	20240527	1734	1816	1954	1708	11870850	21876791034	00	0.00	N	5	-76
26	20240520	1810	1830	2090	1801	83703444	165060582090	00	0.00	N	5	-58
27	20240513	1868	1800	1872	1731	4728131	8567805411	00	0.00	N	2	80
28	20240507	1788	1842	1899	1786	8438807	15542061067	00	0.00	N	5	-30
29	20240429	1818	1820	1855	1798	6123089	11157314205	00	0.00	N	5	-22
30	20240422	1840	1795	1864	1741	12257283	22243918264	00	0.00	N	2	49
31	20240415	1791	1695	1871	1681	13737627	24594822679	00	0.00	N	2	76
32	20240408	1715	1710	1733	1656	2189402	3711683848	00	0.00	N	2	9
33	20240401	1706	1765	1792	1659	3634112	6267214972	00	0.00	N	5	-72
34	20240325	1778	1837	1837	1773	3561177	6404534965	00	0.00	N	5	-49
35	20240318	1827	1825	1934	1825	8751857	16388531310	00	0.00	N	5	-8
36	20240311	1835	1821	1845	1770	4760739	8602487702	00	0.00	N	2	21
37	20240304	1814	1927	2000	1809	12460162	23566184824	00	0.00	N	5	-108
38	20240226	1922	1924	1949	1880	7811454	14987878387	00	0.00	N	2	7
39	20240219	1915	2080	2135	1850	15906369	31380136893	00	0.00	N	5	-190
40	20240213	2105	2100	2385	2055	41938412	93079588255	00	0.00	N	2	30
41	20240205	2075	2110	2255	1991	35975472	76204429151	00	0.00	N	3	0
42	20240129	2075	2125	2595	2015	324964344	747072640010	00	0.00	N	2	217
43	20240122	1858	1700	1858	1663	15405514	27722666840	00	0.00	N	2	171
44	20240115	1687	1712	1810	1650	9303660	16160040907	00	0.00	N	5	-22
45	20240108	1709	1734	1785	1700	5702466	9924854988	00	0.00	N	5	-17
46	20240102	1726	1666	1841	1662	14645845	25694247541	00	0.00	N	2	63
47	20231226	1663	1689	1699	1642	2171245	3613228259	00	0.00	N	5	-17
48	20231218	1680	1679	1894	1652	22826940	40726381130	00	0.00	N	2	1
49	20231211	1679	1712	1730	1657	4632553	7827609390	00	0.00	N	5	-30
50	20231204	1709	1867	1867	1671	9663509	16888782194	00	0.00	N	5	-111
51	20231127	1820	1727	1966	1723	48382068	90108487079	00	0.00	N	2	119
52	20231120	1701	1770	1806	1699	6759674	11902080366	00	0.00	N	5	-71
53	20231113	1772	1701	1884	1650	22153871	39947518822	00	0.00	N	2	72
54	20231106	1700	1830	1978	1651	34296294	63722192732	00	0.00	N	5	-141
55	20231030	1841	1566	1865	1562	65304370	115063811157	00	0.00	N	2	234
56	20231023	1607	2055	2250	1607	139468212	279223914826	00	0.00	N	5	-305
57	20231016	1912	1640	1976	1457	74914306	135926411734	00	0.00	N	2	239
58	20231010	1673	1637	1742	1600	4888920	8214410824	00	0.00	N	2	25
59	20231004	1648	1597	1794	1566	5945161	9904334208	00	0.00	N	2	41
60	20230925	1607	1652	1672	1576	2175540	3530615875	00	0.00	N	5	-45
61	20230918	1652	1791	1810	1648	5195802	8930750525	00	0.00	N	5	-139
62	20230911	1791	1890	2135	1772	33354977	65253279476	00	0.00	N	5	-108
63	20230904	1899	2090	2180	1859	39525620	80645904458	00	0.00	N	5	-47
64	20230828	1946	1586	2425	1586	121845044	250301125142	00	0.00	N	2	365
65	20230821	1581	1576	1689	1574	9267119	15028824484	00	0.00	N	5	-19
66	20230814	1600	1870	2065	1596	28960307	54031398580	00	0.00	N	5	-219
67	20230807	1819	1860	2150	1725	40851830	79361733106	00	0.00	N	5	-31
68	20230731	1850	1676	2435	1661	120234583	248514892539	00	0.00	N	2	198
69	20230724	1652	1852	1855	1593	12956225	22167898201	00	0.00	N	5	-220
70	20230717	1872	1965	2210	1855	68713210	141689578877	00	0.00	N	5	-74
71	20230710	1946	2050	2330	1934	65889606	142355550970	00	0.00	N	5	-94
72	20230703	2040	2175	2340	2010	46579615	102718430910	00	0.00	N	5	-135
73	20230626	2175	2350	2695	2110	192507424	465656890760	00	0.00	N	5	-125
74	20230619	2300	1554	2520	1505	233757155	514869819143	00	0.00	N	2	746
75	20230612	1554	1615	1691	1550	3291198	5330972409	00	0.00	N	5	-42
76	20230605	1596	1630	1640	1580	1177564	1899745720	00	0.00	N	5	-28
77	20230530	1624	1595	1649	1561	2105505	3378992850	00	0.00	N	2	30
78	20230522	1594	1618	1674	1578	3746739	6083294849	00	0.00	N	5	-41
79	20230515	1635	1710	1905	1570	24681371	43725748622	00	0.00	N	5	-90
80	20230508	1725	1604	1900	1569	27069883	46936925225	00	0.00	N	2	154
81	20230502	1571	1547	1700	1525	3071807	4975268675	00	0.00	N	2	24
82	20230424	1547	1600	1620	1510	2286007	3538030293	00	0.00	N	5	-53
83	20230417	1600	1684	1710	1552	3250319	5346632125	00	0.00	N	5	-79
84	20230410	1679	1897	1897	1650	8157369	14012201758	00	0.00	N	5	-130
85	20230403	1809	1726	1851	1675	11718996	20707989179	00	0.00	N	2	133
86	20230327	1676	1456	1678	1437	4702283	7355024609	00	0.00	N	2	244
87	20230320	1432	1334	1432	1333	2128539	2961559665	00	0.00	N	2	89
88	20230313	1343	1303	1352	1259	1210716	1566058093	00	0.00	N	2	18
89	20230306	1325	1330	1394	1294	899792	1199614189	00	0.00	N	5	-5
90	20230227	1330	1352	1352	1310	697782	923967968	00	0.00	N	5	-22
91	20230220	1352	1380	1387	1344	1217738	1660809250	00	0.00	N	5	-32
92	20230213	1384	1394	1495	1350	5392890	7613313755	00	0.00	N	5	-10
93	20230206	1394	1384	1411	1363	882377	1224657029	00	0.00	N	2	10
94	20230130	1384	1387	1392	1357	738445	1012985317	00	0.00	N	5	-3
95	20230125	1387	1383	1399	1376	348372	483117545	00	0.00	N	2	2
96	20230116	1385	1430	1430	1375	555430	775569685	00	0.00	N	5	-45
97	20230109	1430	1405	1485	1380	1479580	2113785805	00	0.00	N	2	30
98	20230102	1400	1345	1410	1320	578059	793032255	00	0.00	N	2	45
99	20221226	1355	1325	1375	1310	685218	922540930	00	0.00	N	2	45
100	20221219	1310	1420	1420	1285	1419962	1902831205	00	0.00	N	5	-115
101	20221212	1425	1430	1475	1395	984016	1412644945	00	0.00	N	2	5
102	20221205	1420	1440	1525	1410	2428758	3564130280	00	0.00	N	5	-25
103	20221128	1445	1445	1460	1410	626787	896392445	00	0.00	N	5	-15
104	20221121	1460	1440	1510	1405	1009617	1452918785	00	0.00	N	2	20
105	20221114	1440	1505	1570	1425	2486957	3717452105	00	0.00	N	5	-65
106	20221107	1505	1470	1595	1440	5925716	9044982825	00	0.00	N	2	35
107	20221031	1470	1420	1500	1420	953226	1388987900	00	0.00	N	2	55
108	20221024	1415	1415	1475	1405	1320529	1901012570	00	0.00	N	2	15
109	20221017	1400	1340	1485	1335	1699491	2407091140	00	0.00	N	2	30
110	20221011	1370	1455	1460	1325	1939330	2675406620	00	0.00	N	5	-90
111	20221004	1460	1440	1490	1430	1413493	2058267875	00	0.00	N	2	45
112	20220926	1415	1475	1715	1385	32030425	50435113325	00	0.00	N	5	-80
113	20220919	1495	1595	1755	1495	13734007	22374432830	00	0.00	N	5	-100
114	20220913	1595	1630	1685	1580	1102504	1794347845	00	0.00	N	5	-25
115	20220905	1620	1660	1690	1610	842065	1384033295	00	0.00	N	5	-55
116	20220829	1675	1580	1750	1560	4185075	7011852260	00	0.00	N	2	30
117	20220822	1645	1660	1710	1585	1533282	2515080375	00	0.00	N	5	-30
118	20220816	1675	1700	1745	1655	1853381	3133213595	00	0.00	N	5	-25
119	20220808	1700	1670	1825	1590	12148023	20947784985	00	0.00	N	2	45
120	20220801	1655	1560	1845	1545	21610767	36776778875	00	0.00	N	2	100
121	20220725	1555	1550	1585	1525	694820	1078322590	00	0.00	N	3	0
122	20220718	1555	1515	1790	1505	3315398	5430524150	00	0.00	N	2	40
123	20220711	1515	1500	1600	1445	900990	1356536515	00	0.00	N	2	20
124	20220704	1495	1440	1510	1425	733721	1080953540	00	0.00	N	2	60
125	20220627	1435	1470	1550	1435	861618	1285810930	00	0.00	N	5	-25
126	20220620	1460	1695	1720	1390	2237200	3494828165	00	0.00	N	5	-250
127	20220613	1710	1840	1850	1640	1590531	2773858875	00	0.00	N	5	-160
128	20220607	1870	1895	1945	1855	1187254	2261585380	00	0.00	N	5	-30
129	20220530	1900	1835	1915	1825	1132925	2128387285	00	0.00	N	2	70
130	20220523	1830	1900	1915	1800	1050063	1947186980	00	0.00	N	5	-60
131	20220516	1890	1815	1945	1805	1456645	2742643910	00	0.00	N	2	85
132	20220509	1805	1880	1900	1750	2046553	3747520180	00	0.00	N	5	-95
133	20220502	1900	1850	2100	1850	4465261	8799658910	00	0.00	N	2	5
134	20220425	1895	1945	1950	1845	2708987	5115069735	00	0.00	N	5	-80
135	20220418	1975	2000	2040	1950	4182059	8350319045	00	0.00	N	5	-30
136	20220411	2005	1990	2365	1960	48979244	103979695170	00	0.00	N	2	5
137	20220404	2000	2010	2080	1945	3166026	6315304935	00	0.00	N	5	-10
138	20220328	2010	2015	2130	1940	17090345	34812744365	00	0.00	N	5	-75
139	20220321	2085	1845	2185	1795	20091163	41435112490	00	0.00	N	2	255
140	20220314	1830	1760	1855	1725	1699735	3040886375	00	0.00	N	2	75
141	20220307	1755	1750	1775	1705	845700	1477058745	00	0.00	N	5	-20
142	20220228	1775	1805	1830	1690	1736128	3083582910	00	0.00	N	5	-30
143	20220221	1805	1875	1910	1770	1545289	2820137820	00	0.00	N	5	-105
144	20220214	1910	1870	1965	1815	2490381	4765692810	00	0.00	N	2	20
145	20220207	1890	1920	1965	1780	1510205	2860922250	00	0.00	N	5	-25
146	20220203	1915	1875	1920	1865	594008	1127056690	00	0.00	N	2	90
147	20220124	1825	1805	2035	1710	3061139	5646276075	00	0.00	N	2	15
148	20220117	1810	1960	1970	1775	1808338	3381879205	00	0.00	N	5	-160
149	20220110	1970	2000	2035	1910	2314341	4558545930	00	0.00	N	5	-35
150	20220103	2005	1980	2070	1850	7445304	14724262535	00	0.00	N	2	65
151	20211227	1940	1800	1945	1775	2577451	4794604195	00	0.00	N	2	150
152	20211220	1790	1815	1845	1740	2293196	4071316945	00	0.00	N	5	-40
153	20211213	1830	1940	2120	1830	6005725	11662939365	00	0.00	N	5	-120
154	20211206	1950	1900	2000	1885	1516516	2946835805	00	0.00	N	2	50
155	20211129	1900	1805	1915	1690	2019814	3630443285	00	0.00	N	2	50
156	20211122	1850	1910	1930	1825	1636320	3050652310	00	0.00	N	5	-55
157	20211115	1905	2020	2095	1880	3372867	6616214935	00	0.00	N	5	-115
158	20211108	2020	2055	2095	1975	1549519	3121006130	00	0.00	N	5	-35
159	20211101	2055	1965	2170	1950	4323356	8964168085	00	0.00	N	2	90
160	20211025	1965	1965	2130	1960	1795939	3627085520	00	0.00	N	5	-25
161	20211018	1990	2125	2140	1960	2062168	4237100365	00	0.00	N	5	-125
162	20211012	2115	2260	2295	2035	2797848	6085188860	00	0.00	N	5	-165
163	20211005	2280	2150	2315	2150	2001583	4455183220	00	0.00	N	2	70
164	20210927	2210	2330	2540	2150	8673320	20608656620	00	0.00	N	5	-120
165	20210923	2330	2400	2445	2300	1945976	4615382700	00	0.00	N	5	-120
166	20210913	2450	2340	2550	2280	11192111	27115293275	00	0.00	N	2	145
167	20210906	2305	2250	2350	2215	3202047	7365226375	00	0.00	N	2	85
168	20210830	2220	2260	2325	2170	2616500	5810033915	00	0.00	N	5	-55
169	20210823	2275	1970	2500	1900	17920513	41912070225	00	0.00	N	2	305
170	20210817	1970	2190	2190	1920	3736737	7699597420	00	0.00	N	5	-170
171	20210809	2140	2355	2400	2090	4403809	9981533810	00	0.00	N	5	-215
172	20210802	2355	2390	2410	2285	2237492	5240895965	00	0.00	N	5	-35
173	20210726	2390	2360	2430	2265	4100819	9620364660	00	0.00	N	2	30
174	20210719	2360	2540	2690	2320	15756001	39865874030	00	0.00	N	5	-165
175	20210712	2525	2480	2625	2475	9770372	24887878185	00	0.00	N	2	55