KissMeData/347860/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	1750	1871	1877	1698	2448349	4318841023	00	0.00	N	5	-135
3	20250428	1885	1704	2145	1658	19957750	39083909532	00	0.00	N	2	182
4	20250421	1703	1795	1827	1666	2647570	4605189291	00	0.00	N	5	-59
5	20250414	1762	1388	1944	1348	13173423	22047091376	00	0.00	N	2	424
6	20250407	1338	1337	1347	1255	1625469	2107646949	00	0.00	N	5	-10
7	20250331	1348	1510	1570	1311	1708322	2423518105	00	0.00	N	5	-177
8	20250324	1525	1581	1716	1461	5219570	8268388863	00	0.00	N	5	-25
9	20250317	1550	1423	1752	1422	7978649	12939974815	00	0.00	N	2	130
10	20250310	1420	1420	1421	1343	960706	1320716323	00	0.00	N	2	20
11	20250304	1400	1399	1470	1378	992789	1396154651	00	0.00	N	5	-1
12	20250224	1401	1373	1689	1368	2318095	3288172630	00	0.00	N	2	28
13	20250217	1373	1379	1499	1351	6016865	8384142060	00	0.00	N	5	-340
14	20250210	1713	1700	1865	1696	1252921	2224673440	00	0.00	N	2	22
15	20250203	1691	1660	1900	1531	2007358	3449833686	00	0.00	N	2	31
16	20250131	1660	1585	1870	1526	936905	1623813089	00	0.00	N	2	75
17	20250120	1585	1780	1799	1583	1062172	1781180681	00	0.00	N	5	-219
18	20250113	1804	2160	2195	1720	1920297	3640403927	00	0.00	N	5	-256
19	20250106	2060	2060	2220	1887	2101638	4289111979	00	0.00	N	5	-45
20	20241230	2105	1660	2300	1642	3542529	7745177376	00	0.00	N	2	458
21	20241223	1647	1800	1900	1647	572132	987485442	00	0.00	N	5	-93
22	20241216	1740	1778	1852	1703	560965	995750150	00	0.00	N	5	-21
23	20241209	1761	1613	1790	1448	594351	955492604	00	0.00	N	2	146
24	20241202	1615	1641	2029	1563	2247087	4062634862	00	0.00	N	5	-13
25	20241125	1628	1650	1939	1607	1359831	2354862138	00	0.00	N	5	-13
26	20241118	1641	1691	1761	1616	403639	670143642	00	0.00	N	5	-9
27	20241111	1650	1823	2062	1525	1460015	2547038929	00	0.00	N	5	-173
28	20241104	1823	1811	2013	1790	374295	706074410	00	0.00	N	2	12
29	20241028	1811	1798	1918	1790	298905	554674880	00	0.00	N	2	13
30	20241021	1798	1980	2000	1794	380351	720756270	00	0.00	N	5	-165
31	20241014	1963	2054	2128	1963	422316	856176710	00	0.00	N	5	-91
32	20241007	2054	2186	2256	2017	749537	1589608390	00	0.00	N	5	-153
33	20240930	2207	2335	2524	2194	665820	1553565115	00	0.00	N	5	-276
34	20240923	2483	2149	2632	2071	2299633	5486018715	00	0.00	N	2	408
35	20240919	2075	2009	2335	2009	653043	1391709865	00	0.00	N	2	87
36	20240909	1988	1922	2062	1897	389615	768944440	00	0.00	N	5	-17
37	20240902	2005	2157	2302	1996	788524	1658310570	00	0.00	N	5	-148
38	20240826	2153	2013	2471	1976	2425836	5392852405	00	0.00	N	2	140
39	20240819	2013	2182	2203	1939	1224832	2530640830	00	0.00	N	5	-181
40	20240812	2194	2281	2599	2182	1554275	3687809350	00	0.00	N	5	-58
41	20240805	2252	2541	2549	2149	1788009	4206491435	00	0.00	N	5	-305
42	20240729	2557	2970	3052	2533	2711398	7462622435	00	0.00	N	5	-203
43	20240722	2760	2578	3123	2508	13007900	37002169225	00	0.00	N	2	203
44	20240715	2557	2458	2698	2009	8239723	19969703840	00	0.00	N	2	169
45	20240708	2388	1749	2578	1732	10127737	22686217555	00	0.00	N	2	623
46	20240701	1765	1486	1976	1468	6252477	11109228554	00	0.00	N	2	280
47	20240624	1485	1559	1591	1461	1559916	2348277372	00	0.00	N	5	-74
48	20240617	1559	1691	1802	1491	8598177	13943921833	00	0.00	N	5	-157
49	20240610	1716	2986	2986	1683	12629385	25490231860	00	0.00	N	5	-1270
50	20240603	2986	2991	3048	2871	314793	921975285	00	0.00	N	3	0
51	20240527	2986	3065	3197	2929	392124	1177685295	00	0.00	N	5	-79
52	20240520	3065	3333	3337	2970	954515	2892386055	00	0.00	N	5	-301
53	20240513	3366	3457	3531	3312	341103	1164440300	00	0.00	N	5	-82
54	20240507	3448	3300	3634	3217	752971	2623963615	00	0.00	N	2	160
55	20240429	3288	2966	3366	2966	578292	1850737805	00	0.00	N	2	330
56	20240422	2958	3048	3300	2838	524243	1591804890	00	0.00	N	2	21
57	20240415	2937	3201	3246	2896	704638	2151550050	00	0.00	N	5	-363
58	20240408	3300	3469	3469	3246	428238	1428717865	00	0.00	N	5	-169
59	20240401	3469	3465	3737	3325	1061255	3698854915	00	0.00	N	2	21
60	20240325	3448	3853	4224	3048	5813720	20853078985	00	0.00	N	5	-405
61	20240318	3853	4975	5033	3845	4078145	17067032490	00	0.00	N	5	-1122
62	20240311	4975	5313	5322	4950	838039	4304070630	00	0.00	N	5	-330
63	20240304	5305	5610	5742	5115	906686	4840697350	00	0.00	N	5	-314
64	20240226	5619	5850	5932	5619	513481	2956449510	00	0.00	N	5	-231
65	20240219	5850	5940	6732	5817	2289917	14354239790	00	0.00	N	5	-41
66	20240213	5891	5643	6122	5610	775702	4518120380	00	0.00	N	2	248
67	20240205	5643	5907	5982	5619	713776	4098477180	00	0.00	N	5	-215
68	20240129	5858	7838	7838	5759	1978188	12958867460	00	0.00	N	5	-1543
69	20240122	7401	7673	7838	6972	1853160	13227340950	00	0.00	N	5	-8
70	20240115	7409	7467	7582	6831	843932	6111146170	00	0.00	N	5	-58
71	20240108	7467	7558	8044	7186	2376678	18102419910	00	0.00	N	2	206
72	20240102	7261	6576	7261	6518	958028	6636103320	00	0.00	N	2	702
73	20231226	6559	6427	6559	6237	281304	1790307300	00	0.00	N	2	140
74	20231218	6419	7129	7129	6361	918115	6130511000	00	0.00	N	5	-635
75	20231211	7054	7005	7360	6906	608964	4336456960	00	0.00	N	2	49
76	20231204	7005	7417	7417	6683	449934	3135444890	00	0.00	N	5	-256
77	20231127	7261	7244	7450	6856	925706	6635047120	00	0.00	N	2	17
78	20231120	7244	6650	8077	6576	2902433	21646600650	00	0.00	N	2	602
79	20231113	6642	6856	6930	6402	375053	2517233330	00	0.00	N	2	17
80	20231106	6625	6873	7252	6617	896974	6236522830	00	0.00	N	5	-248
81	20231030	6873	5990	6897	5800	807317	5213090960	00	0.00	N	2	867
82	20231023	6006	6023	6510	5775	482490	2942633490	00	0.00	N	5	-91
83	20231016	6097	6501	6699	5874	573656	3607754040	00	0.00	N	5	-512
84	20231010	6609	6724	6988	6394	415812	2780305680	00	0.00	N	5	-107
85	20231004	6716	7096	7096	6460	464624	3128558210	00	0.00	N	5	-495
86	20230925	7211	7318	7351	6757	505161	3585215760	00	0.00	N	5	-83
87	20230918	7294	7756	8044	7145	1064365	8101814670	00	0.00	N	5	-503
88	20230911	7797	10313	10627	7541	3769375	32315816890	00	0.00	N	5	-2682
89	20230904	10479	10313	11716	9950	5497232	60638228340	00	0.00	N	2	166
90	20230828	10313	11073	11130	10313	3535208	37986038950	00	0.00	N	5	-677
91	20230821	10990	11617	13028	10866	14046074	168190246810	00	0.00	N	5	-578
92	20230814	11568	11782	11997	10016	4043670	45183125850	00	0.00	N	5	-165
93	20230807	11733	12533	13556	11229	11045164	138146518210	00	0.00	N	5	-767
94	20230731	12500	9216	13531	9216	28829773	347492930360	00	0.00	N	2	3465
95	20230724	9035	9818	9876	8251	4574833	41367363090	00	0.00	N	5	-775
96	20230717	9810	7607	11353	7607	18856918	191963723470	00	0.00	N	2	2195
97	20230710	7615	7112	8242	7112	1315544	10040492900	00	0.00	N	2	668
98	20230703	6947	7582	7830	6939	616553	4528643140	00	0.00	N	5	-635
99	20230626	7582	8317	8407	7450	705622	5573873630	00	0.00	N	5	-735
100	20230619	8317	8952	9010	8300	623319	5349266430	00	0.00	N	5	-627
101	20230612	8944	8853	9777	8754	1995102	18519185330	00	0.00	N	2	132
102	20230605	8812	8515	9076	8350	802112	7045008670	00	0.00	N	2	306
103	20230530	8506	8498	8663	8300	460845	3894132910	00	0.00	N	2	74
104	20230522	8432	9307	9307	8424	850470	7453411730	00	0.00	N	5	-603
105	20230515	9035	8993	9142	8275	1005239	8763325210	00	0.00	N	2	347
106	20230508	8688	8729	9802	8671	1592556	14679858470	00	0.00	N	5	-33
107	20230502	8721	9051	9051	8399	704472	6151499450	00	0.00	N	5	-330
108	20230424	9051	9332	9571	8804	1262073	11658583940	00	0.00	N	5	-322
109	20230417	9373	10066	10157	8952	1544682	14712782080	00	0.00	N	5	-528
110	20230410	9901	10214	10272	9026	2958359	28559785180	00	0.00	N	5	-74
111	20230403	9975	10767	11106	9851	2312736	24083654080	00	0.00	N	5	-669
112	20230327	10644	11749	11749	10627	2986576	33310920380	00	0.00	N	5	-1080
113	20230320	11724	12797	13284	11592	5989361	74944834790	00	0.00	N	5	-916
114	20230313	12640	11964	13779	11799	7555692	97262433640	00	0.00	N	2	222
115	20230306	12418	13036	13927	11221	5975320	75883808620	00	0.00	N	5	-618
116	20230227	13036	13655	14802	12830	14465899	199426994310	00	0.00	N	5	-17
117	20230220	13053	10107	14150	9769	22516016	275916284590	00	0.00	N	2	3053
118	20230213	10000	10148	11807	9488	8595731	91599875270	00	0.00	N	5	-66
119	20230206	10066	10809	11634	9835	5914749	62584399430	00	0.00	N	5	-693
120	20230130	10759	10594	12079	9901	11288450	123624155830	00	0.00	N	2	503
121	20230125	10256	9818	11040	9241	4426962	45358089700	00	0.00	N	2	603
122	20230116	11700	7660	11900	7470	26029919	267201270390	00	0.00	N	2	4250
123	20230109	7450	6580	7450	6580	1024909	7322669240	00	0.00	N	2	880
124	20230102	6570	6590	6720	5940	592500	3766856860	00	0.00	N	5	-20
125	20221226	6590	7040	7140	6500	600735	4122355580	00	0.00	N	5	-490
126	20221219	7080	7270	7750	7030	1118917	8248161430	00	0.00	N	5	-190
127	20221212	7270	7160	7660	7110	1197071	8810709280	00	0.00	N	2	70
128	20221205	7200	7720	7940	7140	1747147	13220104360	00	0.00	N	5	-630
129	20221128	7830	7150	8380	7010	6314669	49055301150	00	0.00	N	2	690
130	20221121	7140	7500	7860	7100	2104887	15439647250	00	0.00	N	5	-400
131	20221114	7540	9800	9940	7410	3548051	28126530850	00	0.00	N	5	-2270
132	20221107	9810	8374	11700	8374	1377112	14003554400	00	0.00	N	2	1352
133	20221031	8458	8083	9583	7858	807274	6990338690	00	0.00	N	2	550
134	20221024	7908	7958	8499	7799	220982	1775947440	00	0.00	N	5	-41
135	20221017	7949	7458	9791	7358	513145	4417761090	00	0.00	N	2	416
136	20221011	7533	8166	8166	7083	212068	1583360180	00	0.00	N	5	-683
137	20221004	8216	8174	8416	8008	122181	1002937140	00	0.00	N	2	158
138	20220926	8058	8583	8874	7808	240712	1988888860	00	0.00	N	5	-941
139	20220919	8999	10034	10208	8958	257895	2475726400	00	0.00	N	5	-1114
140	20220913	10113	10782	10979	10074	172835	1822876400	00	0.00	N	5	-472
141	20220905	10585	10703	11018	10428	154409	1647259900	00	0.00	N	5	-236
142	20220829	10821	10703	11293	10546	232184	2518474050	00	0.00	N	5	-433
143	20220822	11254	11962	11962	10743	215928	2436843500	00	0.00	N	5	-708
144	20220816	11962	12828	12828	11569	200860	2429206400	00	0.00	N	5	-591
145	20220808	12553	12238	13418	12159	579505	7396275300	00	0.00	N	2	433
146	20220801	12120	11569	12317	11175	322079	3799111500	00	0.00	N	2	748
147	20220725	11372	11648	11648	11136	201308	2289115000	00	0.00	N	5	-354
148	20220718	11726	10664	12238	10664	510072	5937555950	00	0.00	N	2	1062
149	20220711	10664	10821	11687	10152	341868	3719431550	00	0.00	N	5	-118
150	20220704	10782	9916	11175	9483	322549	3368722100	00	0.00	N	2	787
151	20220627	9995	10703	11057	9837	225769	2383284900	00	0.00	N	5	-708
152	20220620	10703	12081	12120	9562	540269	5782806700	00	0.00	N	5	-1378
153	20220613	12081	13812	13969	11333	514729	6370135250	00	0.00	N	5	-2203
154	20220607	14284	15150	15150	14087	149211	2157829750	00	0.00	N	5	-866
155	20220530	15150	14874	15425	14796	186766	2817205600	00	0.00	N	2	433
156	20220523	14717	15032	15347	14363	412232	6110811250	00	0.00	N	5	-118
157	20220516	14835	14363	16016	13694	768613	11413278800	00	0.00	N	2	748
158	20220509	14087	15780	15937	13615	633482	9307502200	00	0.00	N	5	-1968
159	20220502	16055	17078	17078	15937	275270	4554570650	00	0.00	N	5	-1023
160	20220425	17078	18141	18180	16724	435827	7558337800	00	0.00	N	5	-1378
161	20220418	18456	19597	19597	18337	432777	8184455600	00	0.00	N	5	-1141
162	20220411	19597	19833	20699	19006	441169	8670880450	00	0.00	N	5	-433
163	20220404	20030	20856	21486	19872	430296	8912927750	00	0.00	N	5	-787
164	20220328	20817	21407	21682	20699	352809	7465120200	00	0.00	N	5	-590
165	20220321	21407	21446	22155	20974	504958	10881552900	00	0.00	N	2	118
166	20220314	21289	20187	21722	19243	724524	14986550350	00	0.00	N	2	1259
167	20220307	20030	20187	20187	18928	325815	6375135750	00	0.00	N	5	-157
168	20220228	20187	19085	20462	19046	301029	5997350500	00	0.00	N	2	1102
169	20220221	19085	19872	20659	18613	513130	10037834050	00	0.00	N	5	-1102
170	20220214	20187	20502	20856	19715	632608	12849211700	00	0.00	N	5	-1141
171	20220207	21328	22076	23099	21249	511401	11269885250	00	0.00	N	5	-748
172	20220203	22076	21486	22076	20856	232488	4980350650	00	0.00	N	2	1259
173	20220124	20817	23532	23532	19951	868437	18471260900	00	0.00	N	5	-2715
174	20220117	23532	24594	24673	22273	1132931	26406754550	00	0.00	N	5	-1220
175	20220110	24752	27231	27310	24634	1059707	27313938450	00	0.00	N	5	-1259
176	20220103	26011	26916	28333	25185	1492876	40207027100	00	0.00	N	5	-866
177	20211227	26877	25775	27192	24949	1530756	40169827100	00	0.00	N	2	984
178	20211220	25893	25421	26326	24043	1214240	30711062250	00	0.00	N	2	472
179	20211213	25421	25775	27310	25106	1444911	37953968100	00	0.00	N	2	79
180	20211206	25342	26759	26877	25185	1380471	35744272300	00	0.00	N	5	-1810
181	20211129	27152	29553	31678	26365	2562992	73150236550	00	0.00	N	5	-3817
182	20211122	30969	32150	32504	27152	3838059	115420458300	00	0.00	N	5	-1220
183	20211115	32189	28805	34865	28215	10147690	330796665850	00	0.00	N	2	3659
184	20211108	28530	28333	31284	27743	4638431	137987509650	00	0.00	N	2	591
185	20211101	27939	28412	28923	26562	1979213	55222732650	00	0.00	N	5	-473
186	20211025	28412	29395	31363	27428	8893940	263655580650	00	0.00	N	2	1260
187	20211018	27152	24240	28923	23768	4693084	126161274600	00	0.00	N	2	3266
188	20211012	23886	22037	24240	21171	924833	21170902300	00	0.00	N	2	1810
189	20211005	22076	23453	23453	21092	1007575	22167195300	00	0.00	N	5	-1535
190	20210927	23611	24831	24949	22902	1043323	24961031950	00	0.00	N	5	-1338
191	20210923	24949	25972	25972	24673	366931	9233718900	00	0.00	N	5	-1062
192	20210913	26011	25618	27546	25106	1171920	30744841250	00	0.00	N	3	0
193	20210906	26011	28451	28569	25224	1016575	27394779200	00	0.00	N	5	-2282
194	20210830	28293	27310	29986	26011	2079795	58137284350	00	0.00	N	2	1023
195	20210823	27270	25421	28175	24594	1270901	33989269550	00	0.00	N	2	2243
196	20210817	25027	28962	28962	24673	1946677	52390416950	00	0.00	N	5	-3975
197	20210809	29002	31638	32425	28333	3234513	97402171900	00	0.00	N	5	-2243
198	20210802	31245	29041	32032	28175	7063175	212455827650	00	0.00	N	2	2322
199	20210726	28923	38958	44703	28844	31315470	1145811112350	00	0.00	N	5	-10035
200	20210719	38958	29749	41791	29317	37070967	1402891260750	00	0.00	N	2	8933
201	20210712	30025	29631	33016	29041	8593840	266401015700	00	0.00	N	2	826