KissMeData/227950/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	480	460	545	448	7153187	3575990589	00	0.00	N	2	21
3	20241111	459	433	602	426	30442399	16195335671	00	0.00	N	2	26
4	20241104	433	435	456	411	916850	399361329	00	0.00	N	5	-6
5	20241028	439	405	444	405	646818	276295383	00	0.00	N	2	29
6	20241021	410	442	458	407	1055624	445271035	00	0.00	N	5	-36
7	20241014	446	450	458	440	710132	318663978	00	0.00	N	5	-1
8	20241007	447	467	482	439	1463249	671095029	00	0.00	N	5	-19
9	20240930	466	504	506	464	1081187	520051624	00	0.00	N	5	-38
10	20240923	504	501	514	495	576463	291587237	00	0.00	N	5	-3
11	20240919	507	507	513	496	190942	95998874	00	0.00	N	5	-6
12	20240909	513	473	518	473	670911	338313638	00	0.00	N	2	19
13	20240902	494	534	537	482	1112825	556923295	00	0.00	N	5	-37
14	20240826	531	555	555	509	867133	457051781	00	0.00	N	5	-19
15	20240819	550	575	596	530	1196414	675708630	00	0.00	N	5	-28
16	20240812	578	569	591	568	413300	239046666	00	0.00	N	2	10
17	20240805	568	570	570	490	1881445	1014141968	00	0.00	N	5	-9
18	20240729	577	580	615	570	923278	543214164	00	0.00	N	5	-6
19	20240722	583	621	621	579	1184902	706332855	00	0.00	N	5	-47
20	20240715	630	584	635	563	1461026	867273459	00	0.00	N	2	46
21	20240708	584	561	598	560	852665	492342728	00	0.00	N	2	19
22	20240701	565	574	578	552	1073945	600395521	00	0.00	N	5	-3
23	20240624	568	610	613	555	1505532	874727432	00	0.00	N	5	-42
24	20240617	610	617	624	596	1031651	626897836	00	0.00	N	5	-8
25	20240610	618	625	675	605	1590758	1006804474	00	0.00	N	5	-7
26	20240603	625	609	646	598	1144306	708868031	00	0.00	N	2	12
27	20240527	613	634	660	595	1736855	1070108402	00	0.00	N	5	-17
28	20240520	630	680	685	628	1088563	710126746	00	0.00	N	5	-49
29	20240513	679	658	694	645	920141	613722364	00	0.00	N	2	17
30	20240507	662	671	685	625	1235706	812790030	00	0.00	N	5	-9
31	20240429	671	631	688	629	837444	554540442	00	0.00	N	2	40
32	20240422	631	659	668	614	1106387	707481547	00	0.00	N	5	-28
33	20240415	659	704	710	639	1654684	1111006211	00	0.00	N	5	-53
34	20240408	712	740	740	699	876960	626643010	00	0.00	N	5	-28
35	20240401	740	787	810	730	2532062	1958632778	00	0.00	N	5	-47
36	20240325	787	801	808	730	4079315	3130757531	00	0.00	N	5	-14
37	20240318	801	786	825	758	5977735	4709749905	00	0.00	N	2	15
38	20240311	786	820	849	738	12131461	9541193425	00	0.00	N	5	-34
39	20240304	820	703	843	675	15318855	11818189204	00	0.00	N	2	117
40	20240226	703	780	836	659	18113525	13282458335	00	0.00	N	5	-18
41	20240219	721	594	775	578	19379603	13610002041	00	0.00	N	2	127
42	20240213	594	540	603	540	2010306	1148062860	00	0.00	N	2	54
43	20240205	540	605	605	537	3408539	1926134186	00	0.00	N	5	-61
44	20240129	601	625	627	589	1930322	1164248350	00	0.00	N	5	-22
45	20240122	623	631	637	604	1573969	969320150	00	0.00	N	5	-12
46	20240115	635	656	662	617	1578013	1002433101	00	0.00	N	5	-15
47	20240108	650	666	680	630	2204354	1439425236	00	0.00	N	5	-11
48	20240102	661	621	665	615	1495021	955271071	00	0.00	N	2	40
49	20231226	621	622	715	590	8326244	5461160800	00	0.00	N	2	1
50	20231218	620	603	638	600	1802293	1109075034	00	0.00	N	2	14
51	20231211	606	626	641	600	2016737	1242726242	00	0.00	N	5	-21
52	20231204	627	625	634	600	1647964	1005895152	00	0.00	N	5	-2
53	20231127	629	652	657	621	2289096	1443158380	00	0.00	N	5	-22
54	20231120	651	674	698	649	1012800	678426437	00	0.00	N	5	-21
55	20231113	672	640	700	625	1890383	1256608846	00	0.00	N	2	37
56	20231106	635	660	707	629	2224070	1501059104	00	0.00	N	5	-23
57	20231030	658	627	664	597	2203001	1394940735	00	0.00	N	2	25
58	20231023	633	650	702	600	2844756	1860199587	00	0.00	N	5	-27
59	20231016	660	726	743	649	3029390	2111539181	00	0.00	N	5	-82
60	20231010	742	765	780	706	1901839	1427752930	00	0.00	N	5	-22
61	20231004	764	755	780	706	1173007	873169266	00	0.00	N	2	9
62	20230925	755	760	770	721	885039	657559869	00	0.00	N	5	-5
63	20230918	760	818	818	737	1831737	1428890595	00	0.00	N	5	-49
64	20230911	809	819	858	807	1888074	1562965426	00	0.00	N	5	-10
65	20230904	819	810	860	796	2166924	1781010032	00	0.00	N	2	4
66	20230828	815	799	869	792	2820158	2361033303	00	0.00	N	2	24
67	20230821	791	796	833	737	2294348	1843012674	00	0.00	N	5	-12
68	20230814	803	879	884	779	3025824	2484169848	00	0.00	N	5	-76
69	20230807	879	861	948	834	7742514	6895218518	00	0.00	N	2	9
70	20230731	870	930	941	850	4371795	3920596803	00	0.00	N	5	-54
71	20230724	924	969	990	800	8625939	7599575977	00	0.00	N	5	-43
72	20230717	967	1030	1098	937	5631408	5651232013	00	0.00	N	5	-61
73	20230710	1028	1069	1095	1008	3510268	3706827094	00	0.00	N	5	-40
74	20230703	1068	1118	1155	1058	3449098	3807338210	00	0.00	N	5	-24
75	20230626	1092	1194	1260	1030	7608123	8638642488	00	0.00	N	5	-110
76	20230619	1202	1176	1343	1103	19308905	23973449368	00	0.00	N	2	9
77	20230612	1193	1284	1288	1150	5501694	6741838743	00	0.00	N	5	-77
78	20230605	1270	1308	1379	1248	7960361	10385828013	00	0.00	N	5	-38
79	20230530	1308	1270	1399	1195	10614671	13802765980	00	0.00	N	2	58
80	20230522	1250	1307	1443	1246	9497245	12656830045	00	0.00	N	5	-81
81	20230515	1331	1480	1552	1311	18649197	26832228261	00	0.00	N	5	-116
82	20230508	1447	1450	1675	1406	58672317	91615272545	00	0.00	N	2	34
83	20230502	1413	1150	1817	1144	110720275	174245625195	00	0.00	N	2	273
84	20230424	1140	1530	1584	1130	28820666	38014838162	00	0.00	N	5	-394
85	20230417	1534	1465	1990	1420	76748707	132890014926	00	0.00	N	2	127
86	20230410	1407	1720	1830	1230	40799794	61473665957	00	0.00	N	5	-303
87	20230403	1710	1017	1850	966	137812048	222884738432	00	0.00	N	2	724
88	20230327	986	914	1099	900	34670510	34793997059	00	0.00	N	2	77
89	20230320	909	631	923	625	22826965	18351260290	00	0.00	N	2	272
90	20230313	637	619	695	617	4438988	2845277173	00	0.00	N	5	-9
91	20230306	646	605	956	595	39274307	29790557937	00	0.00	N	2	34
92	20230227	612	666	666	588	2118670	1314866571	00	0.00	N	5	-54
93	20230220	666	654	683	648	1133383	749180724	00	0.00	N	2	6
94	20230213	660	695	697	660	1906694	1289094268	00	0.00	N	5	-36
95	20230206	696	702	711	680	2088702	1456218452	00	0.00	N	5	-6
96	20230130	702	719	719	695	1612079	1132749341	00	0.00	N	5	-10
97	20230125	712	710	715	703	895172	634585393	00	0.00	N	2	3
98	20230116	709	720	760	700	2571305	1844686307	00	0.00	N	5	-12
99	20230109	721	729	732	707	1827548	1312647684	00	0.00	N	5	-4
100	20230102	725	721	762	704	1805954	1313445784	00	0.00	N	2	6
101	20221226	719	798	798	715	2171866	1620081379	00	0.00	N	5	-80
102	20221219	799	827	980	795	11831914	10304777572	00	0.00	N	5	-27
103	20221212	826	859	957	810	4347580	3777796603	00	0.00	N	5	-32
104	20221205	858	1005	1035	832	3641510	3371536758	00	0.00	N	5	-129
105	20221128	987	738	1080	738	22201310	20792206528	00	0.00	N	2	253
106	20221121	734	736	841	704	5689563	4405604720	00	0.00	N	5	-2
107	20221114	736	795	800	735	1633641	1244122023	00	0.00	N	5	-54
108	20221107	790	700	790	695	2141459	1564909253	00	0.00	N	2	86
109	20221031	704	732	770	700	1320454	954347727	00	0.00	N	5	-21
110	20221024	725	709	848	708	3045664	2316410225	00	0.00	N	2	17
111	20221017	708	742	785	700	1292383	956292318	00	0.00	N	5	-42
112	20221011	750	791	797	690	2810792	2053935913	00	0.00	N	5	-54
113	20221004	804	801	841	791	2073158	1679005518	00	0.00	N	5	-6
114	20220926	810	920	920	783	6552545	5548642066	00	0.00	N	5	-115
115	20220919	925	1115	1140	800	16332898	15259580248	00	0.00	N	5	-195
116	20220913	1120	1195	1220	1105	1796788	2097052040	00	0.00	N	5	-75
117	20220905	1195	1155	1250	1135	3656643	4350424260	00	0.00	N	2	20
118	20220829	1175	1105	1280	1025	11603889	13518927175	00	0.00	N	2	50
119	20220822	1125	1290	1310	896	26023187	27876238658	00	0.00	N	5	-190
120	20220816	1315	1335	1365	1290	1203918	1580967305	00	0.00	N	5	-5
121	20220808	1320	1375	1385	1300	1468888	1955844655	00	0.00	N	5	-55
122	20220801	1375	1375	1395	1345	1150546	1570813945	00	0.00	N	2	15
123	20220725	1360	1400	1460	1340	2151010	2946593155	00	0.00	N	5	-35
124	20220718	1395	1500	1520	1390	1808625	2600347170	00	0.00	N	5	-100
125	20220711	1495	1385	1560	1380	2097049	3058494845	00	0.00	N	2	110
126	20220704	1385	1430	1445	1350	1379688	1903145575	00	0.00	N	5	-45
127	20220627	1430	1445	1515	1395	1428945	2078968255	00	0.00	N	2	25
128	20220620	1405	1570	1600	1345	3062379	4510236225	00	0.00	N	5	-170
129	20220613	1575	1600	1690	1460	4292878	6910125395	00	0.00	N	5	-45
130	20220607	1620	1500	1645	1485	2198903	3446633190	00	0.00	N	2	120
131	20220530	1500	1330	1550	1325	4801536	7063417995	00	0.00	N	2	175
132	20220523	1325	1385	1400	1290	2702195	3580251660	00	0.00	N	5	-60
133	20220516	1385	1485	1515	1375	2253045	3206752775	00	0.00	N	5	-95
134	20220509	1480	1605	1620	1395	3149221	4809445795	00	0.00	N	5	-120
135	20220502	1600	1695	1700	1600	1825922	2997692640	00	0.00	N	5	-110
136	20220425	1710	1625	1755	1620	4838534	8202525765	00	0.00	N	2	60
137	20220418	1650	1680	1700	1605	3802709	6256784160	00	0.00	N	5	-30
138	20220411	1680	1675	1725	1595	3910594	6460765325	00	0.00	N	2	25
139	20220404	1655	1810	1875	1655	4225588	7446420390	00	0.00	N	5	-150
140	20220328	1805	1710	1890	1675	6749018	12143612280	00	0.00	N	2	100
141	20220321	1705	1720	1720	1580	3067276	5087356820	00	0.00	N	5	-15
142	20220314	1720	1755	1795	1685	2172043	3760315135	00	0.00	N	5	-25
143	20220307	1745	1790	1830	1685	1856559	3244939590	00	0.00	N	5	-55
144	20220228	1800	1820	1925	1670	6121423	10906341350	00	0.00	N	5	-10
145	20220221	1810	1720	1810	1630	3866895	6708079905	00	0.00	N	2	75
146	20220214	1735	1665	1835	1655	5399390	9385430330	00	0.00	N	2	35
147	20220207	1700	1645	1825	1595	8166364	13987699575	00	0.00	N	2	80
148	20220203	1620	1630	1730	1590	2221074	3682045310	00	0.00	N	2	20
149	20220124	1600	1645	1690	1560	4870477	7738832460	00	0.00	N	5	-45
150	20220117	1645	1910	1920	1530	5718355	9781045050	00	0.00	N	5	-265
151	20220110	1910	1940	1945	1805	4144170	7874108505	00	0.00	N	5	-10
152	20220103	1920	1715	2020	1705	9131655	17240996210	00	0.00	N	2	255
153	20211227	1665	1575	1695	1560	1852672	2983522965	00	0.00	N	2	80
154	20211220	1585	1630	1640	1580	1259178	2011492775	00	0.00	N	5	-50
155	20211213	1635	1710	1715	1615	1415818	2320555435	00	0.00	N	5	-55
156	20211206	1690	1650	1735	1610	2348331	3896850285	00	0.00	N	2	40
157	20211129	1650	1670	1835	1605	3521538	6006831520	00	0.00	N	5	-25
158	20211122	1675	1710	1795	1650	2829984	4803373145	00	0.00	N	5	-30
159	20211115	1705	1840	1975	1700	2714663	4932382185	00	0.00	N	5	-155
160	20211108	1860	1990	2010	1795	2206364	4190302220	00	0.00	N	5	-135
161	20211101	1995	2105	2115	1955	5598900	11345198290	00	0.00	N	5	-85
162	20211025	2080	1670	2120	1640	12055759	23564690630	00	0.00	N	2	435
163	20211018	1645	1720	1810	1635	2815089	4835972540	00	0.00	N	5	-80
164	20211012	1725	1615	1775	1580	1290097	2137369905	00	0.00	N	2	80
165	20211005	1645	1810	1990	1595	4298351	7440960190	00	0.00	N	5	-165
166	20210927	1810	1695	2050	1650	13974779	26696711170	00	0.00	N	2	115
167	20210923	1695	1610	1730	1605	781692	1305222455	00	0.00	N	2	75
168	20210913	1620	1750	1750	1585	1592212	2611389830	00	0.00	N	5	-110
169	20210906	1730	1825	1885	1690	1855749	3317669135	00	0.00	N	5	-95
170	20210830	1825	1760	1905	1705	2131406	3822722905	00	0.00	N	2	50
171	20210823	1775	1620	1795	1540	2604996	4402628205	00	0.00	N	2	155
172	20210817	1620	1900	1910	1590	3281445	5707257840	00	0.00	N	5	-260
173	20210809	1880	1990	2010	1835	4429496	8511037075	00	0.00	N	5	-125
174	20210802	2005	2020	2080	1910	4120537	8265271875	00	0.00	N	3	0
175	20210726	2005	2070	2130	1995	3020165	6197666130	00	0.00	N	5	-65
176	20210719	2070	2120	2135	2050	2934286	6120312680	00	0.00	N	5	-50
177	20210712	2120	2145	2225	2105	4224354	9130639935	00	0.00	N	5	-5