KissMeData/168490/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	188	135	250	120	294381164	59189279802	00	0.00	N	2	52
3	20241104	136	180	210	131	168461818	29711153729	00	0.00	N	5	-21
4	20241028	157	148	157	116	16526653	2409553168	00	0.00	N	2	9
5	20241021	148	167	169	145	4596550	699250851	00	0.00	N	5	-17
6	20241014	165	188	188	158	4988916	846757340	00	0.00	N	5	-24
7	20241007	189	192	196	187	1780207	338276723	00	0.00	N	5	-2
8	20240930	191	186	201	186	2677366	512522473	00	0.00	N	5	-10
9	20240923	201	217	244	188	7772140	1662230598	00	0.00	N	5	-16
10	20240919	217	218	219	212	528304	113754149	00	0.00	N	5	-1
11	20240909	218	220	220	212	1070620	230407442	00	0.00	N	2	5
12	20240902	213	220	223	212	1004076	217430408	00	0.00	N	5	-5
13	20240826	218	217	222	212	1205293	260466665	00	0.00	N	2	1
14	20240819	217	215	218	211	1054646	225758937	00	0.00	N	2	1
15	20240812	216	220	228	210	1659144	359803895	00	0.00	N	5	-4
16	20240805	220	221	250	199	4629922	1035763269	00	0.00	N	5	-1
17	20240729	221	222	229	212	2037745	445400801	00	0.00	N	3	0
18	20240722	221	225	229	217	1129540	252434799	00	0.00	N	5	-5
19	20240715	226	227	230	221	1346025	302716936	00	0.00	N	2	4
20	20240708	222	227	230	220	1452380	324250531	00	0.00	N	5	-8
21	20240701	230	239	247	222	2840404	669925584	00	0.00	N	5	-11
22	20240624	241	238	246	236	1920711	460274672	00	0.00	N	2	4
23	20240617	237	238	269	237	7196086	1783436004	00	0.00	N	5	-1
24	20240610	238	237	247	235	2552142	611247687	00	0.00	N	5	-2
25	20240603	240	234	275	230	24817962	6281660940	00	0.00	N	2	6
26	20240527	234	240	243	230	2221410	525781993	00	0.00	N	5	-3
27	20240520	237	239	249	233	4864037	1171662532	00	0.00	N	2	4
28	20240513	233	220	252	211	7392704	1684307843	00	0.00	N	2	14
29	20240507	219	226	229	215	2461882	538596931	00	0.00	N	5	-7
30	20240429	226	235	235	222	2603453	591828900	00	0.00	N	5	-6
31	20240422	232	248	250	231	5537893	1310564359	00	0.00	N	5	-21
32	20240415	253	284	292	246	21565623	5720634092	00	0.00	N	5	-24
33	20240408	277	289	301	267	12217793	3441578687	00	0.00	N	5	-14
34	20240401	291	327	425	281	171747027	62071556637	00	0.00	N	2	39
35	20240325	252	248	271	240	2704427	672876609	00	0.00	N	2	9
36	20240318	243	241	275	237	3729383	934054204	00	0.00	N	2	5
37	20240311	238	225	244	225	2260573	536317852	00	0.00	N	2	13
38	20240304	225	237	241	218	2777023	635695054	00	0.00	N	5	-13
39	20240226	238	248	248	231	2297730	543463218	00	0.00	N	5	-11
40	20240219	249	217	275	212	10804574	2735054888	00	0.00	N	2	33
41	20240213	216	219	219	210	1266033	270482293	00	0.00	N	2	4
42	20240205	212	220	226	211	1430930	312426264	00	0.00	N	5	-8
43	20240129	220	215	239	213	2692203	606352009	00	0.00	N	2	7
44	20240122	213	232	235	211	4674923	1043852237	00	0.00	N	5	-23
45	20240115	236	274	291	208	14117418	3504466966	00	0.00	N	5	-38
46	20240108	274	300	319	274	6823229	2015919880	00	0.00	N	5	-29
47	20240102	303	385	385	270	15105886	4765872544	00	0.00	N	5	-54
48	20231226	357	347	599	347	11981309	5292284485	00	0.00	N	2	11
49	20231218	346	338	346	335	2344234	804552506	00	0.00	N	2	8
50	20231211	338	339	340	336	591605	200919697	00	0.00	N	5	-1
51	20231204	339	335	340	334	971645	328276396	00	0.00	N	2	5
52	20231127	334	338	338	332	818357	273655774	00	0.00	N	5	-4
53	20231120	338	334	339	332	565873	189221644	00	0.00	N	2	4
54	20231113	334	337	340	333	704280	236943420	00	0.00	N	5	-3
55	20231106	337	339	341	336	672245	226655806	00	0.00	N	5	-2
56	20231030	339	340	341	338	1306881	444276242	00	0.00	N	5	-1
57	20231023	340	338	340	337	2236284	757554484	00	0.00	N	2	3
58	20231016	337	335	338	335	1313930	442940036	00	0.00	N	2	2
59	20231010	335	339	339	332	502791	168669447	00	0.00	N	3	0
60	20231004	335	339	339	333	1321680	443008701	00	0.00	N	2	1
61	20230925	334	462	463	331	1106529	384456295	00	0.00	N	5	-128
62	20230918	462	464	464	457	1007568	464412950	00	0.00	N	2	2
63	20230911	460	464	464	459	580901	267358205	00	0.00	N	5	-2
64	20230904	462	460	463	457	782081	359817315	00	0.00	N	2	1
65	20230828	461	459	462	455	306509	141038420	00	0.00	N	5	-1
66	20230821	462	462	464	461	1094809	507034790	00	0.00	N	3	0
67	20230814	462	454	462	454	1107125	507894180	00	0.00	N	2	9
68	20230807	453	448	453	448	652479	294125321	00	0.00	N	2	1
69	20230731	452	446	452	442	461757	206011465	00	0.00	N	2	6
70	20230724	446	496	499	443	582864	273229115	00	0.00	N	5	-44
71	20230717	490	493	498	486	361085	176857100	00	0.00	N	5	-3
72	20230710	493	497	497	493	682050	338067000	00	0.00	N	5	-2
73	20230703	495	498	499	493	851998	422987350	00	0.00	N	5	-3
74	20230626	498	493	498	488	777315	384762160	00	0.00	N	2	10
75	20230619	488	486	493	485	826111	402563000	00	0.00	N	2	2
76	20230612	486	487	489	482	583045	283337600	00	0.00	N	5	-3
77	20230605	489	493	494	489	182870	89883215	00	0.00	N	5	-4
78	20230530	493	491	494	490	146420	72133480	00	0.00	N	2	2
79	20230522	491	490	493	488	429337	210473705	00	0.00	N	2	1
80	20230515	490	489	491	482	155892	76098110	00	0.00	N	2	3
81	20230508	487	487	487	484	242556	117941150	00	0.00	N	2	3
82	20230502	484	486	487	484	159732	77510600	00	0.00	N	3	0
83	20230424	484	482	486	476	483118	233177975	00	0.00	N	2	6
84	20230417	478	480	481	472	523040	248958745	00	0.00	N	2	5
85	20230410	473	471	478	469	941353	444727180	00	0.00	N	2	4
86	20230403	469	471	471	465	1167966	545767135	00	0.00	N	2	5
87	20230327	464	471	471	464	2157493	1003481500	00	0.00	N	5	-3
88	20230320	467	472	473	465	417070	194904850	00	0.00	N	5	-1
89	20230313	468	468	472	467	1379095	645001145	00	0.00	N	5	-1
90	20230306	469	464	471	464	1514369	708148585	00	0.00	N	2	2
91	20230227	467	464	471	463	837504	392318820	00	0.00	N	2	10
92	20230220	457	457	461	455	568776	260140515	00	0.00	N	3	0
93	20230213	457	457	457	453	1325896	602151580	00	0.00	N	2	4
94	20230206	453	452	453	447	1165338	524080193	00	0.00	N	2	7
95	20230130	446	450	453	445	1778930	796739475	00	0.00	N	5	-4
96	20230125	450	459	459	450	1357142	613695581	00	0.00	N	5	-4
97	20230116	454	460	467	453	3133425	1430558800	00	0.00	N	5	-7
98	20230109	461	469	469	461	2159327	1000252255	00	0.00	N	5	-8
99	20230102	469	470	471	465	1263496	593405420	00	0.00	N	2	4
100	20221226	465	463	471	460	689398	319677845	00	0.00	N	2	5
101	20221219	460	467	472	460	1734430	804634320	00	0.00	N	5	-7
102	20221212	467	465	470	462	1240591	575851290	00	0.00	N	2	4
103	20221205	463	484	484	461	598941	278314665	00	0.00	N	2	3
104	20221128	460	464	464	459	620917	286508630	00	0.00	N	5	-2
105	20221121	462	465	469	460	1115117	516686215	00	0.00	N	5	-2
106	20221114	464	464	468	462	653063	302835290	00	0.00	N	5	-3
107	20221107	467	493	495	467	1226185	593505330	00	0.00	N	5	-28
108	20221031	495	489	495	477	1383073	681506715	00	0.00	N	2	6
109	20221024	489	479	489	479	570381	277072335	00	0.00	N	2	10
110	20221017	479	473	479	471	1327520	629873590	00	0.00	N	2	5
111	20221011	474	471	474	469	605250	285569015	00	0.00	N	2	3
112	20221004	471	472	476	468	783036	370321560	00	0.00	N	3	0
113	20220926	471	529	535	464	2111174	1087796820	00	0.00	N	5	-57
114	20220919	528	510	546	510	1410403	743248000	00	0.00	N	2	17
115	20220913	511	512	514	510	628975	321842295	00	0.00	N	5	-1
116	20220905	512	506	513	506	937789	478760055	00	0.00	N	2	6
117	20220829	506	501	507	501	954320	482695140	00	0.00	N	2	3
118	20220822	503	503	506	497	534619	269195370	00	0.00	N	2	1
119	20220816	502	497	502	495	258211	128681460	00	0.00	N	2	6
120	20220808	496	495	497	490	686924	339602340	00	0.00	N	2	2
121	20220801	494	498	502	494	432875	214911290	00	0.00	N	5	-4
122	20220725	498	499	503	498	359051	179893155	00	0.00	N	5	-5
123	20220718	503	503	506	490	829847	415478580	00	0.00	N	2	13
124	20220711	490	486	490	481	831774	404473735	00	0.00	N	2	6
125	20220704	484	482	485	481	857336	414860500	00	0.00	N	2	3
126	20220627	481	494	497	481	616271	302387030	00	0.00	N	5	-13
127	20220620	494	493	494	490	489342	240957190	00	0.00	N	2	1
128	20220613	493	498	498	491	300475	148331400	00	0.00	N	5	-2
129	20220607	495	498	498	491	264973	130887245	00	0.00	N	2	1
130	20220530	494	498	498	494	226532	112302920	00	0.00	N	5	-4
131	20220523	498	497	498	496	320382	159433865	00	0.00	N	3	0
132	20220516	498	496	501	495	352681	175625155	00	0.00	N	2	2
133	20220509	496	497	498	494	199900	99174645	00	0.00	N	5	-1
134	20220502	497	497	499	496	238853	118830020	00	0.00	N	3	0
135	20220425	497	497	498	494	261867	130120355	00	0.00	N	2	1
136	20220418	496	502	502	491	1085184	536551685	00	0.00	N	5	-1
137	20220411	497	496	504	496	890496	442376560	00	0.00	N	2	1
138	20220404	496	498	499	496	740431	368880035	00	0.00	N	5	-2
139	20220328	498	502	502	497	700849	350192635	00	0.00	N	5	-3
140	20220321	501	499	502	498	681498	340813560	00	0.00	N	2	2
141	20220314	499	501	501	497	866467	432917370	00	0.00	N	5	-2
142	20220307	501	503	503	501	1236305	620830325	00	0.00	N	3	0
143	20220228	501	498	501	496	379967	189664940	00	0.00	N	2	3
144	20220221	498	498	499	496	772473	384314210	00	0.00	N	2	1
145	20220214	497	496	497	494	431732	214152630	00	0.00	N	2	3
146	20220207	494	490	496	489	369324	182117695	00	0.00	N	2	5
147	20220203	489	488	490	487	359727	175700225	00	0.00	N	2	4
148	20220124	485	487	489	481	1004335	486039965	00	0.00	N	5	-2
149	20220117	2150	2150	2160	2135	130969	281627075	00	0.00	N	3	0
150	20220110	2150	2150	2165	2135	274421	590903160	00	0.00	N	2	5
151	20220103	2145	2125	2145	2120	98865	210903760	00	0.00	N	2	10
152	20211227	2135	2145	2145	2120	60988	129918055	00	0.00	N	5	-5
153	20211220	2140	2130	2140	2120	129025	274581265	00	0.00	N	2	5
154	20211213	2135	2125	2135	2125	65435	139381270	00	0.00	N	3	0
155	20211206	2135	2125	2145	2125	50633	107770550	00	0.00	N	2	5
156	20211129	2130	2135	2140	2115	67256	142801935	00	0.00	N	5	-5
157	20211122	2135	2130	2145	2125	75997	162043295	00	0.00	N	3	0
158	20211115	2135	2150	2150	2130	208364	444445835	00	0.00	N	5	-10
159	20211108	2145	2120	2150	2120	94851	202009950	00	0.00	N	2	25
160	20211101	2120	2110	2135	2090	56437	119713030	00	0.00	N	2	10
161	20211025	2110	2080	2110	2075	123162	256620155	00	0.00	N	2	40
162	20211018	2070	2085	2095	2055	109011	226721485	00	0.00	N	5	-20
163	20211012	2090	2060	2090	2040	154715	318561745	00	0.00	N	2	30
164	20211005	2060	2050	2060	2000	222109	450211225	00	0.00	N	2	10
165	20210927	2050	2065	2065	2040	171541	351352595	00	0.00	N	5	-5
166	20210923	2055	2060	2060	2040	15786	32308910	00	0.00	N	2	5
167	20210913	2050	2040	2050	2025	71523	145681905	00	0.00	N	2	15
168	20210906	2035	2040	2045	2030	39974	81402070	00	0.00	N	5	-5
169	20210830	2040	2025	2045	2025	110740	225487050	00	0.00	N	2	5
170	20210823	2035	2200	2200	2025	90112	187258955	00	0.00	N	2	5
171	20210817	2030	2020	2035	2020	88947	180294310	00	0.00	N	2	5
172	20210809	2025	2040	2150	2020	158240	324166960	00	0.00	N	3	0
173	20210802	2025	2040	2040	2020	221897	454395490	00	0.00	N	5	-5
174	20210726	2030	2020	2030	2015	176805	361889660	00	0.00	N	2	5
175	20210719	2025	2025	2030	2010	182806	369193945	00	0.00	N	3	0
176	20210712	2025	2020	2025	2015	165574	334517655	00	0.00	N	2	5