KissMeData/066790/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	1591	1638	1790	1564	11837964	19565221821	00	0.00	N	2	93
3	20241028	1498	1624	1640	1471	5126380	7946606338	00	0.00	N	5	-131
4	20241021	1629	1647	1690	1600	4802194	7832991155	00	0.00	N	5	-20
5	20241014	1649	1750	1920	1610	21762527	38183437506	00	0.00	N	5	-101
6	20241007	1750	1750	1871	1691	7197535	12674146329	00	0.00	N	5	-2
7	20240930	1752	2210	2215	1690	10895836	20597941218	00	0.00	N	5	-403
8	20240923	2155	1552	2315	1525	38546112	74851586905	00	0.00	N	2	603
9	20240919	1552	1571	1640	1507	3782334	5906789201	00	0.00	N	5	-18
10	20240909	1570	1555	1739	1470	11095151	17699859776	00	0.00	N	5	-30
11	20240902	1600	1640	1899	1575	17369285	30540897713	00	0.00	N	5	-38
12	20240826	1638	1659	1900	1514	16685016	28261617700	00	0.00	N	5	-15
13	20240819	1653	1918	2065	1614	25251107	46968992526	00	0.00	N	5	-208
14	20240812	1861	2785	2815	1805	24344388	55681727673	00	0.00	N	5	-914
15	20240805	2775	3015	3230	2520	37315573	108126450800	00	0.00	N	2	5
16	20240729	2770	2770	3030	2625	38436419	109443499690	00	0.00	N	2	10
17	20240722	2760	2560	3375	2400	79340192	226999181730	00	0.00	N	2	390
18	20240715	2370	2750	2790	2360	13863163	35411292920	00	0.00	N	5	-405
19	20240708	2775	2315	3245	2295	75059300	216303227700	00	0.00	N	2	480
20	20240701	2295	2520	2530	2260	6240956	14700558120	00	0.00	N	5	-210
21	20240624	2505	2705	2775	2425	15205966	39740112045	00	0.00	N	5	-175
22	20240617	2680	2745	2935	2630	12206931	33484610725	00	0.00	N	5	-70
23	20240610	2750	2900	3155	2750	12615860	37180658290	00	0.00	N	5	-170
24	20240603	2920	3055	3155	2765	17183300	50473986810	00	0.00	N	5	-95
25	20240527	3015	3195	3380	2960	17665482	55899585670	00	0.00	N	5	-80
26	20240520	3095	3235	3245	3020	13418165	41914729010	00	0.00	N	5	-145
27	20240513	3240	3535	3755	3215	21547467	74574317875	00	0.00	N	5	-360
28	20240507	3600	3060	4000	3020	96696936	352637197775	00	0.00	N	2	560
29	20240429	3040	3305	3360	2975	22754718	71479470965	00	0.00	N	5	-220
30	20240422	3260	3570	3690	3225	25646273	88641889850	00	0.00	N	5	-390
31	20240415	3650	3270	4120	2980	104553126	387830379015	00	0.00	N	2	320
32	20240408	3330	3980	4180	3330	30576929	113535433215	00	0.00	N	5	-690
33	20240401	4020	4630	5560	3650	105292826	491365428855	00	0.00	N	5	-610
34	20240325	4630	4775	5630	4400	102361657	511095944345	00	0.00	N	5	-115
35	20240318	4745	5380	5720	4400	96191338	505243377375	00	0.00	N	5	-705
36	20240311	5450	5720	6750	4525	288164464	1659764684765	00	0.00	N	2	330
37	20240304	5120	3980	5120	3040	271154204	1154874687515	00	0.00	N	2	1365
38	20240226	3755	5470	5950	3660	153107250	716419272280	00	0.00	N	5	-2025
39	20240219	5780	4900	6700	4275	462282453	2498658671520	00	0.00	N	2	510
40	20240213	5270	3070	6010	3010	192770639	881035771715	00	0.00	N	2	2525
41	20240205	2745	1471	3060	1450	244396194	584927731403	00	0.00	N	2	1445
42	20240129	1300	2105	2180	980	101594343	131251819023	00	0.00	N	5	-800
43	20240122	2100	2060	2455	1980	63069908	138033252428	00	0.00	N	2	100
44	20240115	2000	1988	2185	1930	19774945	41098363945	00	0.00	N	2	5
45	20240108	1995	2105	2385	1975	46690808	101911115338	00	0.00	N	5	-45
46	20240102	2040	1985	2445	1851	76157265	164121698024	00	0.00	N	2	55
47	20231226	1985	2195	2220	1903	19654017	40014052367	00	0.00	N	5	-125
48	20231218	2110	2780	2950	2005	134720802	352835146265	00	0.00	N	5	-750
49	20231211	2860	2295	3065	2080	253628651	664964443130	00	0.00	N	2	760
50	20231204	2100	2080	2270	1730	41886586	86918011624	00	0.00	N	2	10
51	20231127	2090	2870	2900	1865	190992797	437783549983	00	0.00	N	5	-745
52	20231120	2835	2915	3400	2605	47118145	138978078385	00	0.00	N	5	-200
53	20231113	3035	3610	4250	2765	66051875	226186080455	00	0.00	N	5	-575
54	20231106	3610	3050	4095	2865	104588520	363680967710	00	0.00	N	2	20
55	20231030	3590	1649	3590	1649	66846985	183280672230	00	0.00	N	2	1984
56	20231023	1606	1487	1750	911	38942409	50427423183	00	0.00	N	2	26
57	20231016	1580	1773	2095	1551	11445866	21192581782	00	0.00	N	5	-184
58	20231010	1764	1368	1930	1350	12984053	21087958299	00	0.00	N	2	400
59	20231004	1364	1100	1415	1100	6647688	8860765302	00	0.00	N	2	219
60	20230925	1145	951	1253	950	14303544	16103106628	00	0.00	N	2	194
61	20230918	951	620	1024	620	19934421	16331628491	00	0.00	N	2	332
62	20230911	619	596	670	577	2607931	1605838291	00	0.00	N	2	24
63	20230904	595	532	598	499	2551201	1431170080	00	0.00	N	2	59
64	20230828	536	506	543	502	992340	521652024	00	0.00	N	2	30
65	20230821	506	494	512	493	502259	253279347	00	0.00	N	2	10
66	20230814	496	520	520	481	946907	470689249	00	0.00	N	5	-24
67	20230807	520	501	525	501	508698	261180460	00	0.00	N	2	20
68	20230731	500	513	532	494	814467	414817940	00	0.00	N	5	-12
69	20230724	512	529	535	492	860801	439629607	00	0.00	N	5	-17
70	20230717	529	539	539	504	773762	404342694	00	0.00	N	5	-8
71	20230710	537	536	549	516	605730	322771034	00	0.00	N	5	-6
72	20230703	543	560	581	533	1059976	594201358	00	0.00	N	5	-17
73	20230626	560	551	590	539	1046120	581550336	00	0.00	N	2	9
74	20230619	551	529	640	528	6633498	3918123949	00	0.00	N	2	25
75	20230612	526	590	591	526	2330443	1289411912	00	0.00	N	5	-59
76	20230605	585	595	600	569	747979	434673982	00	0.00	N	5	-10
77	20230530	595	598	611	585	878227	524908389	00	0.00	N	5	-3
78	20230522	598	604	615	587	1573725	946759516	00	0.00	N	5	-2
79	20230515	600	573	627	568	4618504	2773296352	00	0.00	N	2	27
80	20230508	573	586	589	541	3166514	1791087946	00	0.00	N	5	-7
81	20230502	580	527	680	527	24532627	15671507589	00	0.00	N	2	63
82	20230424	517	525	526	502	826226	427109635	00	0.00	N	5	-13
83	20230417	530	535	568	511	1880347	1006365649	00	0.00	N	5	-5
84	20230410	535	551	554	520	886056	475273613	00	0.00	N	5	-25
85	20230403	560	523	573	523	1560462	854655177	00	0.00	N	2	37
86	20230327	523	508	539	497	811829	415690812	00	0.00	N	2	19
87	20230320	504	531	539	474	715239	367912539	00	0.00	N	5	-24
88	20230313	528	506	540	475	745296	375505727	00	0.00	N	2	16
89	20230306	512	562	572	510	616938	331512891	00	0.00	N	5	-49
90	20230227	561	537	578	527	565453	309165507	00	0.00	N	2	23
91	20230220	538	550	579	535	650280	358081803	00	0.00	N	5	-12
92	20230213	550	587	593	532	1206324	677164022	00	0.00	N	5	-36
93	20230206	586	607	617	568	955791	562817265	00	0.00	N	5	-21
94	20230130	607	613	622	582	761353	457467054	00	0.00	N	2	1
95	20230125	606	601	625	598	385042	234080651	00	0.00	N	2	5
96	20230116	601	635	645	590	466245	284799632	00	0.00	N	5	-34
97	20230109	635	515	640	515	6543597	3795905130	00	0.00	N	2	121
98	20230102	514	515	545	492	733285	378390608	00	0.00	N	5	-3
99	20221226	517	552	564	501	820602	439905650	00	0.00	N	5	-54
100	20221219	571	603	603	550	1139973	659532872	00	0.00	N	5	-34
101	20221212	605	625	625	592	794448	480761060	00	0.00	N	5	-6
102	20221205	611	672	690	585	1945522	1236871584	00	0.00	N	5	-68
103	20221128	679	681	695	630	2007580	1344240860	00	0.00	N	5	-2
104	20221121	681	613	685	604	4148573	2681455023	00	0.00	N	2	68
105	20221114	613	582	628	582	2268019	1385715605	00	0.00	N	2	31
106	20221107	582	590	620	560	2043069	1230621695	00	0.00	N	5	-8
107	20221031	590	618	642	577	3009310	1841678979	00	0.00	N	5	-31
108	20221024	621	527	737	527	44343355	28454806164	00	0.00	N	2	95
109	20221017	526	530	620	520	7420666	4230574416	00	0.00	N	5	-4
110	20221011	530	553	672	486	28498124	16496635855	00	0.00	N	5	-23
111	20221004	553	444	598	439	12522287	6889814798	00	0.00	N	2	109
112	20220926	444	503	503	415	671642	310458419	00	0.00	N	5	-64
113	20220919	508	495	540	491	954754	486052633	00	0.00	N	2	13
114	20220913	495	499	515	495	241115	121519921	00	0.00	N	2	4
115	20220905	491	496	510	488	421750	208407484	00	0.00	N	5	-8
116	20220829	499	526	528	489	1010288	503253550	00	0.00	N	5	-34
117	20220822	533	531	550	512	845149	450377791	00	0.00	N	2	2
118	20220816	531	517	561	500	1237261	652227844	00	0.00	N	2	19
119	20220808	512	550	550	512	572069	297678311	00	0.00	N	5	-6
120	20220801	518	519	526	510	949992	489206558	00	0.00	N	5	-1
121	20220725	519	554	556	514	1310226	687502900	00	0.00	N	5	-31
122	20220718	550	567	578	540	535171	298914363	00	0.00	N	5	-11
123	20220711	561	551	570	522	762034	416308344	00	0.00	N	2	12
124	20220704	549	538	570	519	480961	257022335	00	0.00	N	2	4
125	20220627	545	562	570	523	721779	397165186	00	0.00	N	2	11
126	20220620	534	581	583	500	880630	470406929	00	0.00	N	5	-53
127	20220613	587	652	665	551	978690	591182583	00	0.00	N	5	-86
128	20220607	673	699	701	669	334888	228296509	00	0.00	N	5	-26
129	20220530	699	689	705	679	367372	254819882	00	0.00	N	2	14
130	20220523	685	696	699	656	378459	259197314	00	0.00	N	5	-11
131	20220516	696	668	709	666	675096	465392827	00	0.00	N	2	32
132	20220509	664	714	714	652	996234	673294765	00	0.00	N	5	-50
133	20220502	714	712	729	703	646312	463257407	00	0.00	N	2	2
134	20220425	712	719	723	690	1092844	777395748	00	0.00	N	5	-14
135	20220418	726	706	733	701	1186621	854315878	00	0.00	N	2	19
136	20220411	707	696	714	666	1505928	1038241839	00	0.00	N	2	7
137	20220404	700	720	735	670	3554786	2537656225	00	0.00	N	5	-29
138	20220328	729	891	891	722	20928966	16703242874	00	0.00	N	5	-158
139	20220321	887	654	1200	648	62739599	61922182585	00	0.00	N	2	233
140	20220314	654	641	676	622	506326	324988056	00	0.00	N	2	13
141	20220307	641	651	655	615	332656	209759106	00	0.00	N	5	-10
142	20220228	651	625	686	624	315221	203750303	00	0.00	N	2	27
143	20220221	624	631	715	615	1175785	775388440	00	0.00	N	5	-7
144	20220214	631	632	653	605	464139	289338413	00	0.00	N	5	-14
145	20220207	645	626	717	590	2108379	1415771950	00	0.00	N	2	26
146	20220203	619	600	625	593	166664	101017117	00	0.00	N	2	34
147	20220124	585	644	700	525	910829	554273617	00	0.00	N	5	-59
148	20220117	644	666	666	638	403876	261527267	00	0.00	N	5	-24
149	20220110	668	695	700	650	394576	266852926	00	0.00	N	5	-20
150	20220103	688	695	702	681	487150	335803445	00	0.00	N	5	-7
151	20211227	695	694	727	681	494684	344950324	00	0.00	N	2	1
152	20211220	694	692	707	672	443264	303236160	00	0.00	N	5	-5
153	20211213	699	711	717	685	396023	277412435	00	0.00	N	5	-12
154	20211206	711	706	723	706	400889	286105898	00	0.00	N	2	5
155	20211129	706	705	769	663	1788180	1281563479	00	0.00	N	5	-26
156	20211122	732	764	810	722	1645599	1242266949	00	0.00	N	5	-32
157	20211115	764	780	800	751	1311529	1004256978	00	0.00	N	5	-16
158	20211108	780	797	853	779	1561253	1270989763	00	0.00	N	5	-25
159	20211101	805	791	813	767	1248657	993233250	00	0.00	N	2	13
160	20211025	792	776	816	765	862762	679596599	00	0.00	N	2	19
161	20211018	773	772	886	766	3660008	2976354416	00	0.00	N	2	1
162	20211012	772	782	793	748	1094781	837406197	00	0.00	N	2	9
163	20211005	763	737	860	687	3444558	2681071001	00	0.00	N	2	26
164	20210927	737	778	795	725	1646403	1246401767	00	0.00	N	5	-35
165	20210923	772	813	842	764	1789095	1427175697	00	0.00	N	5	-8
166	20210913	780	680	906	676	17245409	14409396893	00	0.00	N	2	107
167	20210906	673	742	744	666	880247	615703177	00	0.00	N	5	-64
168	20210830	737	738	770	725	1055388	784773735	00	0.00	N	2	7
169	20210823	730	630	831	629	8414425	6612305844	00	0.00	N	2	94
170	20210817	636	751	754	630	870614	590536003	00	0.00	N	5	-130
171	20210809	766	812	827	759	661060	519697856	00	0.00	N	5	-45
172	20210802	811	803	824	787	642420	515449529	00	0.00	N	2	5
173	20210726	806	910	915	801	944491	788616977	00	0.00	N	5	-83
174	20210719	889	915	959	872	1374010	1234867412	00	0.00	N	5	-30
175	20210712	919	915	935	915	671125	620247131	00	0.00	N	5	-4