KissMeData/079160/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	5050	5130	5230	5050	972825	5014290000	00	0.00	N	5	-110
3	20250217	5160	5090	5230	5010	1308860	6676150560	00	0.00	N	2	70
4	20250210	5090	5190	5270	5050	761991	3886066140	00	0.00	N	5	-90
5	20250203	5180	5060	5230	4985	782711	3976473030	00	0.00	N	2	80
6	20250131	5100	5100	5130	5050	160037	815220400	00	0.00	N	3	0
7	20250120	5100	5220	5220	5040	734621	3758910160	00	0.00	N	5	-120
8	20250113	5220	5330	5360	5140	583867	3052737460	00	0.00	N	5	-110
9	20250106	5330	5310	5490	5280	644472	3460551550	00	0.00	N	2	20
10	20241230	5310	5330	5370	5150	614735	3237960630	00	0.00	N	5	-60
11	20241223	5370	5330	5570	5320	739318	3996574920	00	0.00	N	5	-10
12	20241216	5380	5400	5570	5360	1395954	7575701460	00	0.00	N	5	-10
13	20241209	5390	5200	5430	4995	1596598	8276663140	00	0.00	N	2	30
14	20241202	5360	5620	5650	5170	1291753	7068653030	00	0.00	N	5	-210
15	20241125	5570	5190	5650	5180	1446264	7973399250	00	0.00	N	2	400
16	20241118	5170	5240	5310	5140	798699	4160184120	00	0.00	N	5	-60
17	20241111	5230	5550	5590	5000	2128473	11153432660	00	0.00	N	5	-310
18	20241104	5540	5600	5650	5470	839097	4677325090	00	0.00	N	5	-60
19	20241028	5600	5420	5660	5420	902594	5021123610	00	0.00	N	2	130
20	20241021	5470	5690	5700	5410	1627729	9025448550	00	0.00	N	5	-130
21	20241014	5600	5720	5900	5580	1431861	8120497880	00	0.00	N	5	-120
22	20241007	5720	5750	5790	5670	1027661	5892376890	00	0.00	N	2	10
23	20240930	5710	6090	6100	5660	3031608	17710232110	00	0.00	N	5	-630
24	20240923	6340	6110	6440	5880	3126657	18946266890	00	0.00	N	2	200
25	20240919	6140	6320	6520	6090	1397102	8691570130	00	0.00	N	5	-120
26	20240909	6260	6660	6870	6220	3269718	21164561200	00	0.00	N	5	-470
27	20240902	6730	7210	7290	6540	5048135	34674359630	00	0.00	N	5	-440
28	20240826	7170	6790	7430	6660	8179492	58485216240	00	0.00	N	2	380
29	20240819	6790	6080	6830	6060	6722494	43118327640	00	0.00	N	2	680
30	20240812	6110	5640	6230	5620	4366278	25903755330	00	0.00	N	2	460
31	20240805	5650	5690	5900	5250	4519355	25393232030	00	0.00	N	5	-80
32	20240729	5730	5750	5870	5710	1846918	10699798960	00	0.00	N	5	-20
33	20240722	5750	5720	5760	5570	1440323	8174621360	00	0.00	N	2	30
34	20240715	5720	5700	5840	5680	1964254	11342003740	00	0.00	N	2	60
35	20240708	5660	5510	5740	5510	1635960	9233124350	00	0.00	N	2	160
36	20240701	5500	5640	5680	5500	1300297	7252180680	00	0.00	N	5	-120
37	20240624	5620	5590	5640	5510	1071266	5958485860	00	0.00	N	2	40
38	20240617	5580	5650	5670	5540	1309774	7318893580	00	0.00	N	5	-70
39	20240610	5650	5660	5760	5630	1243589	7062628140	00	0.00	N	3	0
40	20240603	5650	5650	6090	5590	3487987	20292668130	00	0.00	N	5	-20
41	20240527	5670	5660	5720	5500	1870170	10464439680	00	0.00	N	2	10
42	20240520	5660	5630	5720	5590	1870529	10581187490	00	0.00	N	5	-30
43	20240513	5690	5980	6050	5690	3288457	19218992790	00	0.00	N	5	-330
44	20240507	6020	5860	6190	5780	3781526	22472126970	00	0.00	N	2	210
45	20240429	5810	5730	5860	5710	1974538	11431119010	00	0.00	N	2	110
46	20240422	5700	5870	5900	5680	3112442	17958459840	00	0.00	N	5	-90
47	20240415	5790	5660	5820	5600	2417348	13813526160	00	0.00	N	2	120
48	20240408	5670	5640	5740	5550	1310940	7394285310	00	0.00	N	2	30
49	20240401	5640	5550	5850	5500	2737110	15591950720	00	0.00	N	2	100
50	20240325	5540	5710	5750	5530	1844863	10358982060	00	0.00	N	5	-160
51	20240318	5700	5670	5740	5600	1653801	9343253890	00	0.00	N	2	30
52	20240311	5670	5710	5850	5590	2413855	13811092090	00	0.00	N	2	30
53	20240304	5640	6240	6300	5490	5214625	30613594680	00	0.00	N	5	-540
54	20240226	6180	5690	6180	5660	9820385	58352463700	00	0.00	N	2	580
55	20240219	5600	5580	5740	5540	2204277	12446644640	00	0.00	N	2	20
56	20240213	5580	5590	5620	5480	1494066	8269833190	00	0.00	N	2	10
57	20240205	5570	5550	5720	5500	2566471	14389881760	00	0.00	N	2	20
58	20240129	5550	5590	5640	5450	1970097	10915629890	00	0.00	N	3	0
59	20240122	5550	5340	5670	5240	2436268	13304017300	00	0.00	N	2	240
60	20240115	5310	5350	5550	5230	2146977	11561890780	00	0.00	N	5	-100
61	20240108	5410	5690	5810	5250	2919585	16226566480	00	0.00	N	5	-230
62	20240102	5640	5800	6000	5630	3714883	21598757030	00	0.00	N	5	-140
63	20231226	5780	5730	5790	5610	2285802	13060845340	00	0.00	N	2	70
64	20231218	5710	5720	5820	5640	3722650	21296945360	00	0.00	N	2	30
65	20231211	5680	5720	5820	5580	3636842	20746696950	00	0.00	N	5	-20
66	20231204	5700	5500	5800	5490	3209343	18189524220	00	0.00	N	2	210
67	20231127	5490	5700	5860	5460	4480018	25310908790	00	0.00	N	5	-190
68	20231120	5680	5460	5830	5420	3747615	21104749450	00	0.00	N	2	220
69	20231113	5460	5640	5770	5300	3281679	18078203000	00	0.00	N	5	-80
70	20231106	5540	5500	5660	5210	4744859	26332858080	00	0.00	N	2	130
71	20231030	5410	5110	5540	5030	5365048	28514151200	00	0.00	N	2	300
72	20231023	5110	4750	5220	4670	3108244	15299354160	00	0.00	N	2	245
73	20231016	4865	5160	5200	4780	3180203	15936139720	00	0.00	N	5	-355
74	20231010	5220	5280	5370	5080	2767222	14427618040	00	0.00	N	5	-70
75	20231004	5290	5590	5630	5200	3954695	21122107970	00	0.00	N	5	-410
76	20230925	5700	5750	5910	5160	14754021	83255819520	00	0.00	N	5	-1920
77	20230918	7620	7270	7790	7230	900619	6768531270	00	0.00	N	2	350
78	20230911	7270	7120	8470	7070	3080153	23691582670	00	0.00	N	2	290
79	20230904	6980	7440	7460	6660	1549827	10807808140	00	0.00	N	5	-430
80	20230828	7410	7430	7940	7270	1336867	10212978010	00	0.00	N	3	0
81	20230821	7410	8570	8630	7340	1509791	11786431370	00	0.00	N	5	-320
82	20230814	7730	8950	9050	7670	1088885	8884636890	00	0.00	N	5	-1270
83	20230807	9000	8880	9240	8670	1300540	11661419320	00	0.00	N	2	110
84	20230731	8890	9010	9380	8750	1713082	15457251460	00	0.00	N	5	-50
85	20230724	8940	7546	10400	6854	12439707	102886647370	00	0.00	N	2	1325
86	20230717	7615	6560	8160	6456	6983482	51742906710	00	0.00	N	2	1117
87	20230710	6498	6064	6616	6008	1889243	12071501650	00	0.00	N	2	420
88	20230703	6078	6525	6658	5953	1534000	9686357720	00	0.00	N	5	-420
89	20230626	6498	6847	6980	6302	3390708	22536995560	00	0.00	N	5	-454
90	20230619	6952	10047	10159	6917	8095034	64452998970	00	0.00	N	5	-3095
91	20230612	10047	10620	10620	9991	1076523	11130161400	00	0.00	N	5	-573
92	20230605	10620	11298	11382	10480	1087017	11721827480	00	0.00	N	5	-671
93	20230530	11291	10578	11361	10543	1219309	13473452720	00	0.00	N	2	783
94	20230522	10508	10522	10753	10480	564398	5983320430	00	0.00	N	5	-14
95	20230515	10522	10529	10690	10340	509211	5335653200	00	0.00	N	5	-63
96	20230508	10585	10501	10802	10340	614859	6494077280	00	0.00	N	2	126
97	20230502	10459	10683	10781	10424	361724	3823690220	00	0.00	N	5	-224
98	20230424	10683	10564	10816	10347	818643	8627715240	00	0.00	N	3	0
99	20230417	10683	10934	11137	10410	950972	10298359900	00	0.00	N	5	-251
100	20230410	10934	10564	11067	10215	1050893	11099190420	00	0.00	N	2	363
101	20230403	10571	10837	11088	10487	817434	8763636700	00	0.00	N	5	-266
102	20230327	10837	10501	11109	10264	784382	8434391840	00	0.00	N	2	343
103	20230320	10494	10522	10795	10375	819266	8671265650	00	0.00	N	5	-98
104	20230313	10592	11368	11389	10201	1085653	11739340970	00	0.00	N	5	-866
105	20230306	11458	11947	11947	11298	1134131	13161734120	00	0.00	N	5	-489
106	20230227	11947	12115	12227	11794	555858	6638300730	00	0.00	N	5	-168
107	20230220	12115	12709	12709	12045	784862	9712780650	00	0.00	N	5	-524
108	20230213	12639	13338	13338	12597	858975	11114202000	00	0.00	N	5	-706
109	20230206	13345	13429	13834	13135	1106741	14965443100	00	0.00	N	5	-140
110	20230130	13485	13072	13624	12954	1221820	16312846810	00	0.00	N	2	441
111	20230125	13044	13065	13240	12660	728890	9423747830	00	0.00	N	2	48
112	20230116	12996	12646	13170	12576	1034274	13340886350	00	0.00	N	2	455
113	20230109	12541	12157	12926	12122	1198711	15060572850	00	0.00	N	2	524
114	20230102	12017	11808	12297	11458	799243	9532197400	00	0.00	N	2	174
115	20221226	11843	12367	12472	11738	840017	10095610750	00	0.00	N	5	-454
116	20221219	12297	13135	13415	11773	2022176	25108141550	00	0.00	N	5	-803
117	20221212	13100	14603	15127	12437	4762559	65464890350	00	0.00	N	5	-1328
118	20221205	14428	12506	14638	12472	3946217	53660628000	00	0.00	N	2	2166
119	20221128	12262	12087	12576	11668	1489006	18191641250	00	0.00	N	2	210
120	20221121	12052	11458	12891	10480	2261174	27157374450	00	0.00	N	2	594
121	20221114	11458	11109	11808	10934	1549036	17530913050	00	0.00	N	2	489
122	20221107	10969	10131	11249	10131	1494756	15921821450	00	0.00	N	2	873
123	20221031	10096	9502	10131	9327	790407	7711332200	00	0.00	N	2	699
124	20221024	9397	9397	9572	8698	807666	7521709100	00	0.00	N	2	140
125	20221017	9257	9362	10061	9223	1006477	9668532300	00	0.00	N	5	-350
126	20221011	9607	10340	10445	9223	1305337	12667681150	00	0.00	N	5	-943
127	20221004	10550	10550	10934	10271	556478	5888414200	00	0.00	N	2	140
128	20220926	10410	11773	11843	10131	1752050	18988943550	00	0.00	N	5	-1398
129	20220919	11808	13065	13345	11493	1395817	17234636700	00	0.00	N	5	-1327
130	20220913	13135	13974	14113	13030	813203	11020578300	00	0.00	N	5	-454
131	20220905	13589	13869	14148	13275	867845	11850866700	00	0.00	N	5	-420
132	20220829	14009	14183	14498	13904	854535	12127845650	00	0.00	N	5	-629
133	20220822	14638	14603	14777	13974	1008702	14498300150	00	0.00	N	5	-104
134	20220816	14742	15301	15301	14707	645355	9659532400	00	0.00	N	5	-385
135	20220808	15127	15231	15371	14672	1243016	18624867050	00	0.00	N	5	-174
136	20220801	15301	14568	15406	14323	1482172	22032527350	00	0.00	N	2	768
137	20220725	14533	14812	15092	14079	1425979	20579365200	00	0.00	N	5	-279
138	20220718	14812	14533	15162	14463	1359073	20031110400	00	0.00	N	2	314
139	20220711	14498	15336	15371	14079	1600558	23440307950	00	0.00	N	5	-838
140	20220704	15336	15755	15860	14638	1737600	26400904950	00	0.00	N	5	-524
141	20220627	15860	15476	16524	15476	1450119	23213171950	00	0.00	N	2	664
142	20220620	15196	17328	17467	14288	2692400	41877927700	00	0.00	N	5	-1957
143	20220613	17153	19319	19738	16908	3017004	55516966950	00	0.00	N	5	-2376
144	20220607	19529	18795	19773	18446	3641569	69608773450	00	0.00	N	2	874
145	20220530	18655	18585	20192	18341	7556535	146077334700	00	0.00	N	2	559
146	20220523	18096	18935	19319	17712	2319313	42954717350	00	0.00	N	5	-629
147	20220516	18725	18480	18935	17852	1315690	24391555050	00	0.00	N	2	559
148	20220509	18166	19249	19494	17363	2087440	38124651800	00	0.00	N	5	-1083
149	20220502	19249	19214	19459	18411	1369867	26001817900	00	0.00	N	5	-35
150	20220425	19284	19598	19668	18865	1930588	37242818900	00	0.00	N	5	-279
151	20220418	19563	19878	20821	19004	4133616	82414070650	00	0.00	N	5	-35
152	20220411	19598	19109	20297	18690	3340092	65233086500	00	0.00	N	2	733
153	20220404	18865	19983	19983	18411	2127999	41245707600	00	0.00	N	5	-733
154	20220328	19598	18865	19843	18620	2477071	47987820000	00	0.00	N	2	768
155	20220321	18830	19004	19424	18411	2191474	41202839850	00	0.00	N	5	-70
156	20220314	18900	18411	19878	17817	4488905	85663469150	00	0.00	N	2	385
157	20220307	18515	18236	18585	17013	1843807	32973879500	00	0.00	N	2	139
158	20220228	18376	17502	18480	17363	1697096	30866392300	00	0.00	N	2	804
159	20220221	17572	17572	18236	17118	2424152	43013020350	00	0.00	N	5	-245
160	20220214	17817	16699	18236	16210	3666821	63968574200	00	0.00	N	2	769
161	20220207	17048	16804	17677	16454	2800690	47980580150	00	0.00	N	3	0
162	20220203	17048	15406	17712	14847	1282379	20785663900	00	0.00	N	2	2131
163	20220124	14917	16734	16769	13834	1796434	26704905850	00	0.00	N	5	-1852
164	20220117	16769	17118	17188	16175	930601	15513340150	00	0.00	N	5	-244
165	20220110	17013	17083	17677	16559	1134495	19388383100	00	0.00	N	5	-35
166	20220103	17048	17502	17712	16699	1033635	17709949350	00	0.00	N	5	-454
167	20211227	17502	17188	17712	16978	995905	17315910000	00	0.00	N	2	314
168	20211220	17188	17118	17397	16454	1042938	17715880350	00	0.00	N	2	70
169	20211213	17118	17467	17467	16454	1119202	18971173700	00	0.00	N	5	-384
170	20211206	17502	16349	17642	15790	2042419	34676132050	00	0.00	N	2	908
171	20211129	16594	16070	17013	15162	3461835	55463616500	00	0.00	N	5	-210
172	20211122	16804	18760	19109	16804	3277539	58864119650	00	0.00	N	5	-2096
173	20211115	18900	20367	20367	18550	3257127	62923880850	00	0.00	N	5	-1362
174	20211108	20262	21275	21590	19773	2917218	59864315950	00	0.00	N	5	-629
175	20211101	20891	22708	23267	20681	5063777	111603331750	00	0.00	N	5	-1432
176	20211025	22323	21764	23546	21415	6246214	141297199800	00	0.00	N	2	768
177	20211018	21555	21764	22219	21345	2355383	51121027400	00	0.00	N	3	0
178	20211012	21555	21101	21764	20542	1883033	39790874200	00	0.00	N	2	454
179	20211005	21101	20646	21555	20542	3173712	66853245200	00	0.00	N	2	699
180	20210927	20402	21695	21695	19843	4281777	88062782850	00	0.00	N	5	-1467
181	20210923	21869	21799	22498	21625	1221678	26868753200	00	0.00	N	5	-350
182	20210913	22219	21729	22812	21555	3674432	82116887500	00	0.00	N	2	420
183	20210906	21799	21799	22079	21170	2092093	45314101250	00	0.00	N	2	104
184	20210830	21695	20961	22288	20856	3215849	69566773900	00	0.00	N	2	979
185	20210823	20716	18411	20961	18411	2646377	53595595400	00	0.00	N	2	2305
186	20210817	26350	28750	28850	26200	1431912	39392482250	00	0.00	N	5	-2400
187	20210809	28750	29850	30950	28400	2360982	70376479900	00	0.00	N	5	-1900
188	20210802	30650	29450	30900	28850	1477162	44234550700	00	0.00	N	2	1200
189	20210726	29450	29800	31100	29050	2112359	63565664350	00	0.00	N	5	-350
190	20210719	29800	29900	30500	29350	1150658	34287376750	00	0.00	N	5	-350
191	20210712	30150	29300	30400	29200	1290769	38469018050	00	0.00	N	2	750