KissMeData/299660/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	4110	4100	4145	3900	941788	3809205243	00	0.00	N	2	15
3	20250304	4095	4600	4660	4055	1051393	4582608396	00	0.00	N	5	-515
4	20250224	4610	5190	5340	4605	3112871	15272922870	00	0.00	N	2	55
5	20250217	4555	4745	4985	4550	1664977	7829732490	00	0.00	N	5	-95
6	20250210	4650	4870	5400	4470	2813510	13722393985	00	0.00	N	5	-225
7	20250203	4875	4950	5120	4755	1222638	5984530430	00	0.00	N	5	-125
8	20250131	5000	5120	5140	4975	199787	1002342180	00	0.00	N	5	-160
9	20250120	5160	5300	5470	4980	1374196	7155816520	00	0.00	N	5	-190
10	20250113	5350	5670	5960	5320	1894375	10598831580	00	0.00	N	5	-320
11	20250106	5670	5420	6450	5350	9212346	54877827250	00	0.00	N	2	300
12	20241230	5370	4925	6060	4825	2887261	15706690855	00	0.00	N	2	395
13	20241223	4975	5570	5740	4700	2095419	10852115195	00	0.00	N	5	-575
14	20241216	5550	5610	6470	5340	7995469	47729150360	00	0.00	N	3	0
15	20241209	5550	5360	5870	5020	5512404	29998744040	00	0.00	N	5	-40
16	20241202	5590	5150	7230	4985	21198377	134947084855	00	0.00	N	2	450
17	20241125	5140	6400	6590	5080	11176965	66163334800	00	0.00	N	5	-1260
18	20241118	6400	5410	7740	5310	31038171	203518573100	00	0.00	N	2	970
19	20241111	5430	4480	6300	3700	24533751	129931917020	00	0.00	N	2	955
20	20241104	4475	4280	5360	4055	8137031	38860495480	00	0.00	N	2	200
21	20241028	4275	4775	5200	4100	2809243	13240636505	00	0.00	N	5	-575
22	20241021	4850	5600	5850	4750	4760814	24511367820	00	0.00	N	5	-780
23	20241014	5630	5110	6380	4765	20120461	116313984025	00	0.00	N	2	500
24	20241007	5130	5610	5640	5030	2318471	12306570120	00	0.00	N	5	-480
25	20240930	5610	5830	6130	5460	2992834	17269694840	00	0.00	N	5	-220
26	20240923	5830	6300	6830	5710	7073439	43932355200	00	0.00	N	5	-580
27	20240919	6410	6100	7050	6000	11526825	74756728610	00	0.00	N	2	460
28	20240909	5950	4900	7520	4765	37359914	237099966960	00	0.00	N	2	955
29	20240902	4995	6300	6750	4915	9808132	57834181750	00	0.00	N	5	-1205
30	20240826	6200	8300	9120	6110	19774143	144500992610	00	0.00	N	5	-2390
31	20240819	8590	15300	15930	7640	67473659	686818502870	00	0.00	N	5	-5630
32	20240812	14220	8610	17310	8050	45879498	561293703260	00	0.00	N	2	6330
33	20240805	7890	5580	7890	5090	38972458	254945279100	00	0.00	N	2	2250
34	20240729	5640	6060	6500	4230	47861544	250443425540	00	0.00	N	2	630
35	20240722	5010	1805	5010	1733	10825365	36117553134	00	0.00	N	2	3211
36	20240715	1799	1966	2000	1788	243076	457449668	00	0.00	N	5	-166
37	20240708	1965	2020	2090	1920	177932	357299053	00	0.00	N	5	-50
38	20240701	2015	2045	2150	1863	400445	796202551	00	0.00	N	5	-30
39	20240624	2045	2148	2225	1757	3052828	6022268555	00	0.00	N	5	-103
40	20240617	2148	2386	2386	2148	333468	752014925	00	0.00	N	5	-238
41	20240610	2386	2562	2562	2382	232223	573451520	00	0.00	N	5	-171
42	20240603	2557	2634	2849	2490	463339	1218311320	00	0.00	N	5	-5
43	20240527	2562	2813	2926	2463	972195	2563236840	00	0.00	N	5	-674
44	20240520	3236	3407	4036	3097	1114742	3967300405	00	0.00	N	5	-148
45	20240513	3384	3411	3483	3353	100401	341647625	00	0.00	N	5	-27
46	20240507	3411	3510	3510	3371	55020	187221330	00	0.00	N	5	-36
47	20240429	3447	3443	3546	3357	101972	349480025	00	0.00	N	5	-32
48	20240422	3479	3447	3582	3353	75495	263411315	00	0.00	N	2	32
49	20240415	3447	3641	3712	3353	286034	992746460	00	0.00	N	5	-194
50	20240408	3641	3910	3910	3524	188746	686138180	00	0.00	N	5	-157
51	20240401	3798	3721	4027	3533	403289	1532261515	00	0.00	N	2	77
52	20240325	3721	3645	4104	3605	712011	2749346520	00	0.00	N	2	54
53	20240318	3667	3429	3955	3353	442323	1603727275	00	0.00	N	2	242
54	20240311	3425	3685	4009	3425	302727	1116079920	00	0.00	N	5	-260
55	20240304	3685	3515	3793	3470	274581	993792620	00	0.00	N	2	139
56	20240226	3546	3829	3955	3506	204551	752161820	00	0.00	N	5	-279
57	20240219	3825	3775	4180	3766	380274	1497642755	00	0.00	N	2	23
58	20240213	3802	3856	4018	3735	250144	958791815	00	0.00	N	5	-45
59	20240205	3847	3892	4095	3748	271224	1062130035	00	0.00	N	2	18
60	20240129	3829	3847	3973	3690	272193	1040346760	00	0.00	N	5	-50
61	20240122	3879	4009	4279	3712	485245	1889897410	00	0.00	N	5	-175
62	20240115	4054	4593	4593	3964	549310	2364755680	00	0.00	N	5	-620
63	20240108	4674	4180	4998	4054	1418373	6503607260	00	0.00	N	2	579
64	20240102	4095	4018	4454	3973	546598	2304731315	00	0.00	N	2	77
65	20231226	4018	3843	4041	3712	286765	1112117675	00	0.00	N	2	180
66	20231218	3838	4077	4360	3793	801966	3242779640	00	0.00	N	5	-189
67	20231211	4027	3888	4086	3874	347868	1385131405	00	0.00	N	2	153
68	20231204	3874	4014	4072	3694	265990	1024695505	00	0.00	N	5	-140
69	20231127	4014	3829	4180	3784	874820	3473804240	00	0.00	N	2	189
70	20231120	3825	3470	4351	3452	953032	3782342925	00	0.00	N	2	297
71	20231113	3528	3196	3955	3065	522321	1855560925	00	0.00	N	2	323
72	20231106	3205	3596	3618	3146	498655	1705530915	00	0.00	N	5	-364
73	20231030	3569	2921	3955	2786	1857953	6407852590	00	0.00	N	2	612
74	20231023	2957	3240	3393	2957	369765	1167310590	00	0.00	N	5	-400
75	20231016	3357	3546	3659	3272	244292	842562635	00	0.00	N	5	-248
76	20231010	3605	3843	3852	3470	366647	1330391065	00	0.00	N	5	-238
77	20231004	3843	4018	4018	3834	222033	863874575	00	0.00	N	5	-207
78	20230925	4050	3757	4099	3739	663510	2611807205	00	0.00	N	2	221
79	20230918	3829	4953	5016	3676	2169296	8989528600	00	0.00	N	5	-1097
80	20230911	4926	4863	5151	4791	248576	1237034360	00	0.00	N	2	18
81	20230904	4908	4917	5088	4773	219671	1078468060	00	0.00	N	5	-63
82	20230828	4971	5349	5493	4854	506497	2632059060	00	0.00	N	5	-324
83	20230821	5295	5699	6014	5250	194584	1093572640	00	0.00	N	5	-395
84	20230814	5690	6293	6320	5546	152860	907298410	00	0.00	N	5	-567
85	20230807	6257	5798	6571	5493	454609	2774079940	00	0.00	N	2	486
86	20230731	5771	5349	6131	5340	464765	2704779770	00	0.00	N	2	368
87	20230724	5403	6221	6230	5034	454946	2478462080	00	0.00	N	5	-656
88	20230717	6059	5702	6895	5313	1723736	10553403760	00	0.00	N	2	357
89	20230710	5702	5210	6473	5062	1565272	9113957750	00	0.00	N	2	632
90	20230703	5070	5546	5653	4890	160842	854895810	00	0.00	N	5	-476
91	20230626	5546	5554	6005	5251	248155	1385518150	00	0.00	N	5	-90
92	20230619	5636	5833	6834	5357	1354965	8122911970	00	0.00	N	5	-977
93	20230612	6613	6949	6949	6383	286453	1875309410	00	0.00	N	5	-221
94	20230605	6834	7048	7146	6793	115743	802350120	00	0.00	N	5	-214
95	20230530	7048	7089	7285	6892	92696	651185920	00	0.00	N	5	-41
96	20230522	7089	6883	7679	6859	234396	1697202550	00	0.00	N	2	197
97	20230515	6892	7113	7113	6604	160105	1093117280	00	0.00	N	5	-188
98	20230508	7080	7450	7687	7031	176466	1294994350	00	0.00	N	5	-345
99	20230502	7425	7039	7499	6998	125097	904247820	00	0.00	N	2	394
100	20230424	7031	7515	7646	6949	319647	2300941890	00	0.00	N	5	-476
101	20230417	7507	8902	9164	7335	739111	6128905820	00	0.00	N	5	-1395
102	20230410	8902	8007	9804	7359	1631743	14310403330	00	0.00	N	2	862
103	20230403	8040	7532	8688	7236	668576	5359628190	00	0.00	N	2	492
104	20230327	7548	7761	7876	7515	267369	2047145330	00	0.00	N	5	-304
105	20230320	7852	8204	8377	7392	300007	2378397300	00	0.00	N	5	-377
106	20230313	8229	8541	8647	7351	565635	4591135470	00	0.00	N	5	-525
107	20230306	8754	9197	9394	8615	254264	2298724940	00	0.00	N	5	-517
108	20230227	9271	9435	9476	9107	167575	1544290370	00	0.00	N	5	-189
109	20230220	9460	10018	10362	9460	297677	2948176650	00	0.00	N	5	-558
110	20230213	10018	10338	10412	9722	220671	2209544460	00	0.00	N	5	-320
111	20230206	10338	11199	11199	10338	289020	3120010390	00	0.00	N	5	-714
112	20230130	11052	10387	11560	10075	568189	6223948580	00	0.00	N	2	649
113	20230125	10403	10420	10494	10092	102234	1055723210	00	0.00	N	5	-17
114	20230116	10420	10502	11158	10256	224180	2405655900	00	0.00	N	2	82
115	20230109	10338	10256	10707	10092	153817	1593008050	00	0.00	N	2	123
116	20230102	10215	9845	10420	9107	240078	2361666550	00	0.00	N	2	575
117	20221226	9640	10297	10461	9558	226483	2249126100	00	0.00	N	5	-739
118	20221219	10379	11979	12061	10297	327241	3625868050	00	0.00	N	5	-1764
119	20221212	12143	11404	12225	11240	216361	2571562650	00	0.00	N	2	698
120	20221205	11445	11691	12020	11035	179930	2073981500	00	0.00	N	5	-164
121	20221128	11609	11856	12102	11076	221363	2588019050	00	0.00	N	5	-329
122	20221121	11938	12963	13045	11609	273557	3314592650	00	0.00	N	5	-820
123	20221114	12758	12758	13948	12512	425518	5615270100	00	0.00	N	3	0
124	20221107	12758	11445	12799	11445	411760	5029147550	00	0.00	N	2	1149
125	20221031	11609	12553	12922	11404	452558	5479045200	00	0.00	N	5	-575
126	20221024	12184	12512	13045	12102	176030	2208637750	00	0.00	N	5	-164
127	20221017	12348	11486	13209	11486	271164	3373845600	00	0.00	N	2	451
128	20221011	11897	12307	12307	10994	325515	3768905550	00	0.00	N	5	-574
129	20221004	12471	13004	13373	12389	255215	3261411350	00	0.00	N	5	-369
130	20220926	12840	12553	14522	11815	1411276	18530216550	00	0.00	N	5	-123
131	20220919	12963	14112	14317	12881	373378	5047487250	00	0.00	N	5	-1272
132	20220913	14235	14932	15999	14153	407273	6169998450	00	0.00	N	5	-656
133	20220905	14891	16573	16984	14686	393499	6063863400	00	0.00	N	5	-1682
134	20220829	16573	15794	17517	15589	502151	8349008850	00	0.00	N	2	41
135	20220822	16532	18871	18871	16327	1058157	18595478550	00	0.00	N	5	-2544
136	20220816	19076	19322	19568	17599	525191	9671102600	00	0.00	N	5	-328
137	20220808	19404	20963	21907	18871	1093708	22114022950	00	0.00	N	5	-1313
138	20220801	20717	18214	22399	17763	2940573	60425700400	00	0.00	N	2	2297
139	20220725	18420	20594	20881	18091	980006	19210828700	00	0.00	N	5	-2666
140	20220718	23455	24869	26649	23226	2777342	69830986800	00	0.00	N	5	-1277
141	20220711	24732	18709	27196	18207	6155790	143996506450	00	0.00	N	2	6069
142	20220704	18663	15925	19074	15286	699462	12316433100	00	0.00	N	2	2738
143	20220627	15925	15880	17522	15423	394663	6446559250	00	0.00	N	2	91
144	20220620	15834	16382	16792	14739	493987	7727029450	00	0.00	N	5	-456
145	20220613	16290	20169	20169	15332	820649	14331577350	00	0.00	N	5	-4381
146	20220607	20671	19758	21264	19028	592083	11793437350	00	0.00	N	2	639
147	20220530	20032	20899	21538	19895	428265	8850382500	00	0.00	N	5	-593
148	20220523	20625	21584	22040	20306	465140	9839934200	00	0.00	N	5	-959
149	20220516	21584	20397	22359	18891	928274	19334169500	00	0.00	N	2	1187
150	20220509	20397	20945	21675	19120	528346	10632670200	00	0.00	N	5	-867
151	20220502	21264	21721	23181	21173	300961	6577198600	00	0.00	N	5	-959
152	20220425	22223	21675	22724	21036	371664	8093796400	00	0.00	N	2	46
153	20220418	22177	23728	24550	21949	347759	8058219050	00	0.00	N	5	-1688
154	20220411	23865	25645	25691	23728	364005	8994719450	00	0.00	N	5	-1826
155	20220404	25691	27379	28292	25554	437809	11811871150	00	0.00	N	5	-1962
156	20220328	27653	30482	30482	27288	556582	15893025500	00	0.00	N	5	-3012
157	20220321	30665	29204	31897	28064	887808	26549785700	00	0.00	N	2	1734
158	20220314	28931	29934	29934	26740	590667	16700854750	00	0.00	N	5	-1049
159	20220307	29980	29296	30254	27562	463901	13322474600	00	0.00	N	2	182
160	20220228	29798	29524	31258	28794	259640	7805496100	00	0.00	N	2	229
161	20220221	29569	30801	31577	28200	412553	12252214950	00	0.00	N	5	-1917
162	20220214	31486	28702	31760	28292	712431	21554676150	00	0.00	N	2	1597
163	20220207	29889	32262	34817	29752	881043	28609296500	00	0.00	N	5	-2829
164	20220203	32718	34133	35547	32627	536265	18202363650	00	0.00	N	5	-1323
165	20220124	34041	37373	39243	32262	1499166	53286033400	00	0.00	N	5	-3377
166	20220117	37418	39654	39837	36049	570144	21647255000	00	0.00	N	5	-2236
167	20220110	39654	43442	44263	38924	783304	32408989000	00	0.00	N	5	-3788
168	20220103	43442	44811	48461	41845	779235	35191347050	00	0.00	N	5	-1369
169	20211227	44811	39107	45449	39015	868826	37174646150	00	0.00	N	2	5157
170	20211220	39654	45906	49283	38742	1419427	60955025400	00	0.00	N	5	-6252
171	20211213	45906	44856	50469	44537	1302292	62437315500	00	0.00	N	2	1141
172	20211206	44765	47092	49009	42620	1479213	66932024050	00	0.00	N	5	-2510
173	20211129	47275	47822	52933	46727	1319251	64267420100	00	0.00	N	2	274
174	20211122	47001	47457	50925	45906	1032449	49987366800	00	0.00	N	3	0
175	20211115	47001	57405	58683	45906	1822894	93231660600	00	0.00	N	5	-10861
176	20211108	57862	66532	66532	57131	963338	59154858500	00	0.00	N	5	-11773
177	20211101	69635	65163	74928	63794	966407	67784529300	00	0.00	N	2	4472
178	20211025	65163	66440	69543	64980	576056	38250773900	00	0.00	N	5	-2190
179	20211018	67353	67992	69543	64706	765303	51252341300	00	0.00	N	5	-91
180	20211012	67444	72646	73285	62334	1050679	70595899200	00	0.00	N	5	-6845
181	20211005	74289	73924	75567	60782	2097224	139859110000	00	0.00	N	5	-3195
182	20210927	77484	99022	100026	77118	1438135	124231481500	00	0.00	N	5	-23728
183	20210923	101212	107692	109700	99752	446764	46843841000	00	0.00	N	5	-6480
184	20210913	107692	104954	107692	97471	965386	98815668300	00	0.00	N	2	2738
185	20210906	104954	104315	110430	104315	1012619	108363202600	00	0.00	N	2	1734
186	20210830	103220	119374	132334	99935	4267993	491376188000	00	0.00	N	5	-13234
187	20210823	116454	111890	118005	107966	1644017	186543671100	00	0.00	N	2	6024
188	20210817	110430	100391	125398	99752	4027246	463117350200	00	0.00	N	2	8031
189	20210809	112200	106500	120000	99400	2684910	298544389000	00	0.00	N	2	6200
190	20210802	106000	97800	115400	97500	1338456	141490435400	00	0.00	N	2	7900
191	20210726	98100	120600	124300	96400	1306887	140429458800	00	0.00	N	5	-22400
192	20210719	120500	122200	125600	111200	1263218	149140082600	00	0.00	N	5	-1700
193	20210712	122200	133500	138600	117500	1465515	187096215200	00	0.00	N	5	-15300