KissMeData/254120/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	1829	1838	1912	1790	429109	791238735	00	0.00	N	5	-9
3	20241028	1838	1890	1915	1811	423587	790474223	00	0.00	N	5	-58
4	20241021	1896	1936	1945	1855	444135	838309754	00	0.00	N	5	-40
5	20241014	1936	2030	2065	1907	611898	1212587900	00	0.00	N	5	-114
6	20241007	2050	2075	2240	2010	1178622	2492429500	00	0.00	N	5	-25
7	20240930	2075	2125	2130	1994	268574	553058025	00	0.00	N	5	-70
8	20240923	2145	2070	2170	2000	448298	943450225	00	0.00	N	2	75
9	20240919	2070	2065	2110	2005	167161	344244840	00	0.00	N	2	5
10	20240909	2065	1998	2125	1958	436052	889239477	00	0.00	N	2	25
11	20240902	2040	2210	2270	2025	717555	1535407130	00	0.00	N	5	-170
12	20240826	2210	2240	2260	2110	478998	1047748195	00	0.00	N	5	-25
13	20240819	2235	2155	2285	2135	831785	1829111980	00	0.00	N	2	50
14	20240812	2185	1810	2240	1810	1131389	2307639774	00	0.00	N	2	375
15	20240805	1810	1880	1880	1600	1332920	2367434230	00	0.00	N	5	-132
16	20240729	1942	2060	2110	1920	1171959	2364860036	00	0.00	N	5	-138
17	20240722	2080	2200	2200	2035	833328	1755580065	00	0.00	N	5	-120
18	20240715	2200	2255	2275	2075	1036515	2262213195	00	0.00	N	5	-55
19	20240708	2255	2260	2340	2235	776520	1767257100	00	0.00	N	5	-5
20	20240701	2260	2370	2395	2250	1441488	3339362355	00	0.00	N	5	-110
21	20240624	2370	2445	2465	2350	1380020	3314521775	00	0.00	N	5	-80
22	20240617	2450	2775	2775	2405	3177288	8160773210	00	0.00	N	5	-330
23	20240610	2780	2560	2980	2410	12836167	35593477685	00	0.00	N	2	235
24	20240603	2545	2240	2575	2225	4391347	10812467055	00	0.00	N	2	305
25	20240527	2240	2300	2320	2190	1399236	3152989345	00	0.00	N	5	-60
26	20240520	2300	2360	2600	2250	3668035	8713262340	00	0.00	N	5	-60
27	20240513	2360	2315	2430	2245	1492052	3524120365	00	0.00	N	2	45
28	20240507	2315	2255	2325	2195	920706	2081006540	00	0.00	N	2	75
29	20240429	2240	2135	2275	2115	800508	1759674495	00	0.00	N	2	125
30	20240422	2115	2085	2185	2080	623777	1327388370	00	0.00	N	2	15
31	20240415	2100	2120	2145	2020	1115721	2317123560	00	0.00	N	5	-60
32	20240408	2160	2245	2255	2130	1055038	2298270030	00	0.00	N	5	-85
33	20240401	2245	2340	2405	2205	1685113	3871429760	00	0.00	N	5	-75
34	20240325	2320	2445	2480	2275	2057484	4908510460	00	0.00	N	5	-100
35	20240318	2420	2450	2485	2345	3034873	7336983425	00	0.00	N	5	-15
36	20240311	2435	2305	2790	2275	17100107	44241624930	00	0.00	N	2	110
37	20240304	2325	2200	2545	2125	4774897	11022469675	00	0.00	N	2	105
38	20240226	2220	2350	2460	2180	1776105	4055982430	00	0.00	N	5	-50
39	20240219	2270	2250	2530	2160	5509764	13123379160	00	0.00	N	2	20
40	20240213	2250	2135	2315	2115	1089135	2416863455	00	0.00	N	2	90
41	20240205	2160	2285	2285	2090	1209194	2627178930	00	0.00	N	5	-125
42	20240129	2285	2190	2515	2130	3775764	8864506610	00	0.00	N	2	110
43	20240122	2175	2380	2380	2115	1635357	3643036505	00	0.00	N	5	-205
44	20240115	2380	2410	2500	2195	2491733	5844025580	00	0.00	N	5	-60
45	20240108	2440	2430	2790	2300	7069332	17887898780	00	0.00	N	2	60
46	20240102	2380	2215	2535	2215	4422359	10488031185	00	0.00	N	2	165
47	20231226	2215	2215	2255	2145	1003628	2199365975	00	0.00	N	5	-25
48	20231218	2240	2140	2810	2070	12304148	30650080635	00	0.00	N	2	100
49	20231211	2140	2050	2255	2010	2368979	5055855000	00	0.00	N	2	115
50	20231204	2025	2085	2105	1979	1033489	2096869552	00	0.00	N	5	-80
51	20231127	2105	2125	2225	2020	1620075	3438019620	00	0.00	N	3	0
52	20231120	2105	2050	2160	2030	962951	2029867785	00	0.00	N	2	55
53	20231113	2050	2045	2220	1970	1312053	2719119709	00	0.00	N	5	-15
54	20231106	2065	2405	2490	2050	2169648	4987670905	00	0.00	N	5	-210
55	20231030	2275	2200	2340	2020	1743313	3777035695	00	0.00	N	2	75
56	20231023	2200	2485	2560	2110	2532704	5834509215	00	0.00	N	5	-285
57	20231016	2485	2920	3100	2380	2599514	7144465715	00	0.00	N	5	-505
58	20231010	2990	2995	3100	2725	1712669	5006863220	00	0.00	N	5	-5
59	20231004	2995	3185	3195	2895	1175680	3505737945	00	0.00	N	5	-190
60	20230925	3185	3270	3270	3000	1033372	3213171740	00	0.00	N	5	-85
61	20230918	3270	3665	3665	3180	1418211	4823883775	00	0.00	N	5	-395
62	20230911	3665	3830	3830	3475	2059221	7458584130	00	0.00	N	5	-165
63	20230904	3830	4035	4200	3750	2338275	9357128930	00	0.00	N	5	-180
64	20230828	4010	4390	4395	3935	3346995	13626765650	00	0.00	N	5	-250
65	20230821	4260	3800	4870	3800	9535083	41390534225	00	0.00	N	2	345
66	20230814	3915	3860	4075	3605	4680785	18019248220	00	0.00	N	2	55
67	20230807	3860	5080	5100	3780	6698012	28143216220	00	0.00	N	5	-1130
68	20230731	4990	5600	5890	4505	11342526	59304961895	00	0.00	N	5	-390
69	20230724	5380	4430	7290	4420	42887438	245116394320	00	0.00	N	2	980
70	20230717	4400	3610	4575	3530	14307551	58005895530	00	0.00	N	2	800
71	20230710	3600	3090	3625	2965	11027440	37346033095	00	0.00	N	2	510
72	20230703	3090	3050	3255	2970	5025193	15671485050	00	0.00	N	2	70
73	20230626	3020	2965	3750	2840	14727303	47834778205	00	0.00	N	2	85
74	20230619	2935	2960	3100	2825	2906609	8531838660	00	0.00	N	5	-35
75	20230612	2970	2645	3180	2620	11112522	32810865075	00	0.00	N	2	345
76	20230605	2625	2725	2725	2565	2066844	5429450000	00	0.00	N	5	-55
77	20230530	2680	2775	2895	2570	3547791	9523342185	00	0.00	N	5	-55
78	20230522	2735	2800	3010	2540	5844374	16325709910	00	0.00	N	5	-165
79	20230515	2900	2630	3200	2470	6273446	18288121995	00	0.00	N	2	280
80	20230508	2620	3035	3335	2620	5551366	16743427680	00	0.00	N	5	-330
81	20230502	2950	2860	3245	2850	3265345	9913194630	00	0.00	N	2	90
82	20230424	2860	3440	3770	2805	6322854	20127199020	00	0.00	N	5	-455
83	20230417	3315	2590	4595	2515	19705333	76544985600	00	0.00	N	2	745
84	20230410	2570	2730	2860	2480	4114800	10911875485	00	0.00	N	5	-120
85	20230403	2690	2885	2885	2520	2560856	6873528010	00	0.00	N	5	-145
86	20230327	2835	2557	2990	2525	3199754	8868942750	00	0.00	N	2	241
87	20230320	2594	2318	2755	2240	6591413	16781294505	00	0.00	N	2	258
88	20230313	2336	2212	2645	2037	11716429	27667039075	00	0.00	N	2	142
89	20230306	2194	2139	2300	2111	3483340	7701436995	00	0.00	N	2	97
90	20230227	2097	2065	2162	1853	5921019	11834956695	00	0.00	N	5	-368
91	20230220	2465	2194	2668	2194	9718092	24077808445	00	0.00	N	2	299
92	20230213	2166	2212	2382	2134	3687513	8369810880	00	0.00	N	2	9
93	20230206	2157	2079	2300	2033	2648901	5750956195	00	0.00	N	2	78
94	20230130	2079	2208	2267	2051	1663914	3594044745	00	0.00	N	5	-64
95	20230125	2143	2116	2189	2037	1366337	2880411205	00	0.00	N	2	18
96	20230116	2125	1821	2451	1821	6443491	13926479965	00	0.00	N	2	290
97	20230109	1835	1798	1863	1748	1277911	2328567095	00	0.00	N	2	55
98	20230102	1780	1490	1789	1472	1670790	2802373380	00	0.00	N	2	290
99	20221226	1490	1536	1568	1472	367943	556557115	00	0.00	N	5	-64
100	20221219	1554	1623	1656	1518	439379	700297005	00	0.00	N	5	-83
101	20221212	1637	1591	1646	1573	335410	539053405	00	0.00	N	2	37
102	20221205	1600	1702	1738	1550	739481	1216537245	00	0.00	N	5	-102
103	20221128	1702	1702	1789	1656	948259	1611004215	00	0.00	N	3	0
104	20221121	1702	1743	1752	1669	497890	848707625	00	0.00	N	5	-41
105	20221114	1743	1784	1959	1725	2380979	4393847065	00	0.00	N	5	-83
106	20221107	1826	1766	1849	1748	659856	1189971720	00	0.00	N	2	69
107	20221031	1757	1771	1784	1697	434759	759403585	00	0.00	N	5	-18
108	20221024	1775	1660	1821	1642	1582429	2715840620	00	0.00	N	2	129
109	20221017	1646	1582	2024	1559	9116860	16754382005	00	0.00	N	2	50
110	20221011	1596	1729	1835	1518	871696	1433454580	00	0.00	N	5	-152
111	20221004	1748	1665	1784	1633	387691	660039295	00	0.00	N	2	83
112	20220926	1665	1757	1761	1600	569963	963657685	00	0.00	N	5	-119
113	20220919	1784	1968	2171	1729	3659720	7100442610	00	0.00	N	5	-134
114	20220913	1918	1729	1982	1665	1802667	3291877870	00	0.00	N	2	207
115	20220905	1711	1591	1803	1573	1185504	2034207240	00	0.00	N	2	124
116	20220829	1587	1729	1729	1582	448903	737918440	00	0.00	N	5	-142
117	20220822	1729	1748	1761	1637	426535	729096580	00	0.00	N	5	-23
118	20220816	1752	1706	1849	1692	623424	1088489435	00	0.00	N	2	37
119	20220808	1715	1784	1784	1674	538580	922752845	00	0.00	N	5	-10
120	20220801	1725	1610	1978	1577	6578546	11716410570	00	0.00	N	2	125
121	20220725	1600	1610	1674	1568	515150	830682745	00	0.00	N	2	32
122	20220718	1568	1518	1628	1518	565062	892112070	00	0.00	N	2	50
123	20220711	1518	1646	1660	1518	891625	1404546635	00	0.00	N	5	-133
124	20220704	1651	1541	2019	1462	6759389	12387511235	00	0.00	N	2	106
125	20220627	1545	1633	1697	1504	256305	413367975	00	0.00	N	5	-88
126	20220620	1633	1840	1844	1550	377381	630659750	00	0.00	N	5	-188
127	20220613	1821	1830	1904	1702	457623	818356695	00	0.00	N	5	-23
128	20220607	1844	2024	2024	1835	439177	842830485	00	0.00	N	5	-161
129	20220530	2005	1959	2166	1918	696083	1432087115	00	0.00	N	2	46
130	20220523	1959	2056	2056	1913	247176	488436640	00	0.00	N	5	-74
131	20220516	2033	2106	2143	1964	781706	1602901570	00	0.00	N	5	-41
132	20220509	2074	2051	2116	1890	699268	1398141040	00	0.00	N	2	23
133	20220502	2051	2070	2180	2019	697676	1460162880	00	0.00	N	5	-28
134	20220425	2079	1936	2139	1899	2889664	5871213700	00	0.00	N	2	189
135	20220418	1890	1830	1904	1830	399056	746976075	00	0.00	N	2	46
136	20220411	1844	1803	1890	1748	418883	772042105	00	0.00	N	2	41
137	20220404	1803	1840	1895	1784	236751	433463830	00	0.00	N	5	-37
138	20220328	1840	1812	1867	1757	275270	501169950	00	0.00	N	2	28
139	20220321	1812	1766	1876	1748	483546	879043510	00	0.00	N	2	55
140	20220314	1757	1729	1784	1614	347670	588725885	00	0.00	N	2	28
141	20220307	1729	1812	1830	1688	226181	392001005	00	0.00	N	5	-83
142	20220228	1812	1743	1858	1725	242233	435118210	00	0.00	N	2	69
143	20220221	1743	1826	1844	1702	436328	773760560	00	0.00	N	5	-101
144	20220214	1844	1913	1913	1775	514437	945450515	00	0.00	N	5	-111
145	20220207	1955	2005	2037	1886	485032	955375600	00	0.00	N	5	-50
146	20220203	2005	1932	2014	1932	177343	349517885	00	0.00	N	2	87
147	20220124	1918	2143	2148	1761	1159452	2258090565	00	0.00	N	5	-244
148	20220117	2162	2295	2511	2088	4558528	10422245320	00	0.00	N	5	-161
149	20220110	2323	2001	2378	1922	7207453	16133400415	00	0.00	N	2	327
150	20220103	1996	2074	2116	1982	663940	1353783115	00	0.00	N	5	-60
151	20211227	2056	2019	2088	2014	389277	794394795	00	0.00	N	2	42
152	20211220	2014	2106	2134	1991	516938	1048716465	00	0.00	N	5	-92
153	20211213	2106	2088	2139	2033	761792	1588620205	00	0.00	N	2	23
154	20211206	2083	2093	2152	2047	564381	1187473680	00	0.00	N	5	-33
155	20211129	2116	2051	2157	1955	1090486	2247315330	00	0.00	N	3	0
156	20211122	2116	2290	2346	2111	1221546	2723366185	00	0.00	N	5	-170
157	20211115	2286	2323	2428	2171	2013373	4621640700	00	0.00	N	5	-9
158	20211108	2295	2373	2396	2152	2269977	5157005465	00	0.00	N	5	-110
159	20211101	2405	2668	2686	2359	5046084	12718603105	00	0.00	N	5	-230
160	20211025	2635	2465	2912	2355	20932623	57060694555	00	0.00	N	2	110
161	20211018	2525	2608	2907	2447	16727658	45926723030	00	0.00	N	5	-87
162	20211012	2612	2672	2838	2516	12100518	32580003275	00	0.00	N	5	-102
163	20211005	2714	2336	3073	2244	66557732	186168599470	00	0.00	N	2	401
164	20210927	2313	2139	2737	2024	27439131	68555725675	00	0.00	N	2	184
165	20210923	2129	2129	2180	2106	213695	455848430	00	0.00	N	5	-37
166	20210913	2166	2139	2313	2093	1643235	3600053605	00	0.00	N	2	14
167	20210906	2152	2254	2318	2116	1589349	3552578535	00	0.00	N	5	-60
168	20210830	2212	2171	2300	2152	1033151	2296909175	00	0.00	N	2	41
169	20210823	2171	2180	2350	2116	1282848	2848285145	00	0.00	N	2	5
170	20210817	2166	2157	2281	2056	1502907	3269826935	00	0.00	N	5	-23
171	20210809	2189	2272	2410	2120	1727400	3944258690	00	0.00	N	5	-83
172	20210802	2272	2359	2387	2249	1321116	3046991880	00	0.00	N	5	-87
173	20210726	2359	2456	2576	2313	5071514	12417623560	00	0.00	N	5	-69
174	20210719	2428	2226	2461	2152	5336359	12415847430	00	0.00	N	2	230
175	20210712	2198	2088	2231	2083	1110315	2410760285	00	0.00	N	2	110