KissMeData/196490/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	203	203	203	203	0	0	00	0.00	N	3	0
3	20241111	203	203	203	203	0	0	00	0.00	N	3	0
4	20241104	203	203	203	203	0	0	00	0.00	N	3	0
5	20241028	203	203	203	203	0	0	00	0.00	N	3	0
6	20241021	203	203	203	203	0	0	00	0.00	N	3	0
7	20241014	203	203	203	203	0	0	00	0.00	N	3	0
8	20241007	203	203	203	203	0	0	00	0.00	N	3	0
9	20240930	203	203	203	203	0	0	00	0.00	N	3	0
10	20240923	203	203	203	203	0	0	00	0.00	N	3	0
11	20240919	203	203	203	203	0	0	00	0.00	N	3	0
12	20240909	203	203	203	203	0	0	00	0.00	N	3	0
13	20240902	203	203	203	203	0	0	00	0.00	N	3	0
14	20240826	203	203	203	203	0	0	00	0.00	N	3	0
15	20240819	203	203	203	203	0	0	00	0.00	N	3	0
16	20240812	203	203	203	203	0	0	00	0.00	N	3	0
17	20240805	203	203	203	203	0	0	00	0.00	N	3	0
18	20240729	203	203	203	203	0	0	00	0.00	N	3	0
19	20240722	203	203	203	203	0	0	00	0.00	N	3	0
20	20240715	203	203	203	203	0	0	00	0.00	N	3	0
21	20240708	203	203	203	203	0	0	00	0.00	N	3	0
22	20240701	203	203	203	203	0	0	00	0.00	N	3	0
23	20240624	203	203	203	203	0	0	00	0.00	N	3	0
24	20240617	203	203	203	203	0	0	00	0.00	N	3	0
25	20240610	203	203	203	203	0	0	00	0.00	N	3	0
26	20240603	203	203	203	203	0	0	00	0.00	N	3	0
27	20240527	203	203	203	203	0	0	00	0.00	N	3	0
28	20240520	203	203	203	203	0	0	00	0.00	N	3	0
29	20240513	203	203	203	203	0	0	00	0.00	N	3	0
30	20240507	203	203	203	203	0	0	00	0.00	N	3	0
31	20240429	203	203	203	203	0	0	00	0.00	N	3	0
32	20240422	203	203	203	203	0	0	00	0.00	N	3	0
33	20240415	203	203	203	203	0	0	00	0.00	N	3	0
34	20240408	203	355	380	192	93415146	25621191255	00	0.00	N	5	-160
35	20240401	363	460	540	363	51629948	23886217442	00	0.00	N	5	-95
36	20240325	458	355	500	355	84318436	37770119848	00	0.00	N	2	103
37	20240318	355	355	355	355	0	0	00	0.00	N	3	0
38	20240311	355	355	355	355	0	0	00	0.00	N	3	0
39	20240304	355	434	443	345	27889539	10403714021	00	0.00	N	5	-79
40	20240226	434	481	491	421	7155944	3253578855	00	0.00	N	5	-42
41	20240219	476	498	513	469	7242702	3516508145	00	0.00	N	5	-17
42	20240213	493	542	575	474	11552514	6016804505	00	0.00	N	5	-32
43	20240205	525	508	551	479	5692913	2880211270	00	0.00	N	2	22
44	20240129	503	597	597	464	10213636	5499270455	00	0.00	N	5	-62
45	20240122	565	610	611	562	5350493	3110993560	00	0.00	N	5	-36
46	20240115	601	610	627	582	5586883	3378101850	00	0.00	N	5	-18
47	20240108	619	619	640	599	7973111	4952544565	00	0.00	N	5	-5
48	20240102	624	613	759	598	29586704	19530297705	00	0.00	N	2	11
49	20231226	613	656	656	603	3801846	2338905365	00	0.00	N	5	-30
50	20231218	643	597	656	581	13715336	8438601025	00	0.00	N	2	55
51	20231211	588	613	625	583	8414852	5084773095	00	0.00	N	5	-24
52	20231204	612	614	619	581	4378958	2633870580	00	0.00	N	5	-1
53	20231127	613	636	650	599	5935795	3700278405	00	0.00	N	5	-27
54	20231120	640	645	677	624	6121743	4011494625	00	0.00	N	5	-11
55	20231113	651	601	681	579	5491967	3484449930	00	0.00	N	2	48
56	20231106	603	629	665	600	6973585	4435708560	00	0.00	N	5	-14
57	20231030	617	635	644	562	7302784	4308532095	00	0.00	N	5	-20
58	20231023	637	690	718	609	6324652	4239896340	00	0.00	N	5	-61
59	20231016	698	717	794	653	13009940	9444192610	00	0.00	N	5	-18
60	20231010	716	684	735	660	4732239	3319617100	00	0.00	N	2	27
61	20231004	689	655	689	643	2724426	1807587710	00	0.00	N	2	21
62	20230925	668	683	779	640	7597802	5416364675	00	0.00	N	5	-21
63	20230918	689	760	836	669	18791323	14160745360	00	0.00	N	5	-63
64	20230911	752	798	811	727	11163688	8580539800	00	0.00	N	5	-46
65	20230904	798	817	851	780	11526239	9306356175	00	0.00	N	5	-19
66	20230828	817	882	1032	815	57675324	54194615030	00	0.00	N	5	-65
67	20230821	882	896	1006	856	26865664	25008968950	00	0.00	N	5	-14
68	20230814	896	851	1084	829	128972119	125644898105	00	0.00	N	2	47
69	20230807	849	702	1098	698	143532134	132909168940	00	0.00	N	2	132
70	20230731	717	777	792	715	6325171	4752437300	00	0.00	N	5	-58
71	20230724	775	841	849	694	16121177	12383333595	00	0.00	N	5	-68
72	20230717	843	913	913	809	14614240	12402044565	00	0.00	N	5	-56
73	20230710	899	990	1010	895	26993799	25518467575	00	0.00	N	5	-115
74	20230703	1014	960	1036	942	29346174	29169787410	00	0.00	N	2	57
75	20230626	957	1054	1120	879	43708202	43571737820	00	0.00	N	5	-97
76	20230619	1054	1010	1088	961	35063131	36100988695	00	0.00	N	2	42
77	20230612	1012	1008	1048	988	17204376	17519806065	00	0.00	N	5	-26
78	20230605	1038	942	1058	902	47601628	47469478385	00	0.00	N	2	100
79	20230530	938	899	950	888	14610156	13436098915	00	0.00	N	2	59
80	20230522	879	842	928	819	14123844	12517381580	00	0.00	N	2	62
81	20230515	817	887	888	783	9643836	7982631240	00	0.00	N	5	-62
82	20230508	879	933	968	873	13224660	12268199760	00	0.00	N	5	-63
83	20230502	942	896	992	885	20798812	19623884770	00	0.00	N	2	23
84	20230424	919	1098	1142	814	50379205	48294016785	00	0.00	N	5	-19
85	20230417	938	873	1078	868	65195364	64297439735	00	0.00	N	2	67
86	20230410	871	845	879	779	21323224	17805834195	00	0.00	N	2	24
87	20230403	847	845	910	799	30430981	25667026070	00	0.00	N	2	11
88	20230327	836	839	932	761	63895404	52713368415	00	0.00	N	5	-109
89	20230320	945	682	963	661	58627728	51138801430	00	0.00	N	2	284
90	20230313	661	736	736	606	8929836	5845897665	00	0.00	N	5	-82
91	20230306	743	637	756	624	18643497	13215421995	00	0.00	N	2	121
92	20230227	622	637	649	609	5874381	3682746650	00	0.00	N	5	-15
93	20230220	637	654	681	619	5373709	3482722370	00	0.00	N	5	-6
94	20230213	643	648	654	605	4467416	2832539480	00	0.00	N	5	-5
95	20230206	648	705	723	640	6101220	4139592160	00	0.00	N	5	-60
96	20230130	708	677	725	677	5927254	4192840015	00	0.00	N	2	27
97	20230125	681	691	697	667	3144572	2132690305	00	0.00	N	2	3
98	20230116	678	703	712	665	4214112	2880764950	00	0.00	N	5	-1
99	20230109	679	662	707	650	5056422	3396952600	00	0.00	N	2	21
100	20230102	658	663	683	636	2970511	1959622705	00	0.00	N	2	2
101	20221226	656	779	793	652	10930195	7762276175	00	0.00	N	5	-120
102	20221219	776	756	893	736	15741025	12791494240	00	0.00	N	2	19
103	20221212	757	751	781	714	4749022	3592742075	00	0.00	N	2	4
104	20221205	753	795	837	745	7559822	5857986950	00	0.00	N	5	-48
105	20221128	801	827	857	771	6339023	5115148075	00	0.00	N	5	-26
106	20221121	827	807	838	773	6025065	4905350590	00	0.00	N	2	22
107	20221114	805	755	831	740	5707188	4527536770	00	0.00	N	2	54
108	20221107	751	749	794	706	7427889	5563193080	00	0.00	N	2	7
109	20221031	744	709	771	689	3063421	2236099825	00	0.00	N	2	29
110	20221024	715	717	749	706	2933441	2113608495	00	0.00	N	5	-5
111	20221017	720	714	737	685	1895440	1349005370	00	0.00	N	2	6
112	20221011	714	733	769	679	2106112	1534043075	00	0.00	N	5	-45
113	20221004	759	715	759	711	2169929	1588358685	00	0.00	N	2	36
114	20220926	723	819	834	716	3590252	2721580265	00	0.00	N	5	-96
115	20220919	819	843	876	707	8509408	6691778245	00	0.00	N	5	-24
116	20220913	843	896	945	837	3762176	3406379045	00	0.00	N	5	-46
117	20220905	889	879	918	844	3434863	2990873525	00	0.00	N	2	2
118	20220829	887	908	969	887	6161653	5730941040	00	0.00	N	5	-46
119	20220822	933	918	957	883	5005450	4640563315	00	0.00	N	2	15
120	20220816	918	897	982	854	6892134	6429686175	00	0.00	N	2	19
121	20220808	899	942	963	888	7091432	6591133550	00	0.00	N	5	-38
122	20220801	937	804	937	790	7625210	6673099735	00	0.00	N	2	136
123	20220725	801	790	819	754	4720370	3679043370	00	0.00	N	3	0
124	20220718	801	784	825	772	2987411	2382890265	00	0.00	N	2	21
125	20220711	780	789	811	745	2645485	2035333775	00	0.00	N	5	-5
126	20220704	785	819	819	747	2263613	1735802940	00	0.00	N	5	-23
127	20220627	808	788	863	739	4798378	3838131240	00	0.00	N	2	20
128	20220620	788	811	952	723	9790170	8423445935	00	0.00	N	5	-26
129	20220613	814	958	958	779	4727869	4041594670	00	0.00	N	5	-151
130	20220607	965	986	998	926	2309945	2203124620	00	0.00	N	5	-22
131	20220530	987	902	996	902	4380679	4214040660	00	0.00	N	2	87
132	20220523	900	921	949	879	2472999	2239032265	00	0.00	N	5	-30
133	20220516	930	877	964	877	4389143	4075445905	00	0.00	N	2	64
134	20220509	866	908	955	821	4292015	3799689070	00	0.00	N	5	-59
135	20220502	925	888	968	877	5102605	4767626855	00	0.00	N	2	27
136	20220425	898	967	967	875	4213032	3853390965	00	0.00	N	5	-72
137	20220418	4860	4790	5190	4650	1117425	5471104795	00	0.00	N	2	70
138	20220411	4790	5230	5320	4760	976253	4901172725	00	0.00	N	5	-410
139	20220404	5200	4815	5410	4605	2020688	9953643300	00	0.00	N	2	355
140	20220328	4845	5130	5130	4500	2460964	11830104645	00	0.00	N	5	-305
141	20220321	5150	6050	6080	4990	3683179	19894781060	00	0.00	N	5	-880
142	20220314	6030	5660	6050	5540	1037125	5987855210	00	0.00	N	2	310
143	20220307	5720	5990	6100	5640	613196	3598966990	00	0.00	N	5	-280
144	20220228	6000	6000	6240	5800	739919	4456717950	00	0.00	N	3	0
145	20220221	6000	6180	6270	5630	1336946	7960078040	00	0.00	N	5	-240
146	20220214	6240	6510	6510	5800	1681199	10419795090	00	0.00	N	5	-430
147	20220207	6670	7040	7150	6400	1514942	10366342350	00	0.00	N	5	-370
148	20220203	7040	6880	7200	6760	1223053	8576364560	00	0.00	N	2	180
149	20220124	6860	7520	7520	6270	3857663	26543091110	00	0.00	N	5	-700
150	20220117	7560	8640	8650	7120	8288199	63919359940	00	0.00	N	5	-1040
151	20220110	8600	7650	8920	7240	18230249	151372473420	00	0.00	N	2	950
152	20220103	7650	7230	7950	7000	6699644	50208601630	00	0.00	N	2	440
153	20211227	7210	7370	7730	7050	3211475	23629011320	00	0.00	N	5	-60
154	20211220	7270	7270	7520	6820	2746857	19662572100	00	0.00	N	5	-100
155	20211213	7370	7350	7680	7070	3024467	22428120250	00	0.00	N	2	50
156	20211206	7320	8120	8300	7280	4417104	34341545800	00	0.00	N	5	-990
157	20211129	8310	8000	8770	7970	8423657	70539378580	00	0.00	N	2	50
158	20211122	8260	8000	8790	7510	6135466	49820855820	00	0.00	N	2	260
159	20211115	8000	7660	8200	7200	5653734	44391963420	00	0.00	N	2	250
160	20211108	7750	8320	8750	7350	7767783	63568633900	00	0.00	N	5	-540
161	20211101	8290	8390	8820	8060	6539963	54881567540	00	0.00	N	5	-20
162	20211025	8310	9860	10000	8030	17461058	151516710360	00	0.00	N	5	-10
163	20211018	8320	7390	8860	7260	23637465	189191129020	00	0.00	N	2	1040
164	20211012	7280	7780	8200	7180	25138466	196533790510	00	0.00	N	5	-370
165	20211005	7650	5880	7990	5670	32182618	232539413030	00	0.00	N	2	1700
166	20210927	5950	5820	6680	5540	3705476	22678861720	00	0.00	N	2	150
167	20210923	5800	5730	5910	5520	695179	3985089660	00	0.00	N	5	-10
168	20210913	5810	6030	6150	5630	1768381	10460929840	00	0.00	N	5	-220
169	20210906	6030	6440	6550	5990	1762887	10900051130	00	0.00	N	5	-410
170	20210830	6440	6110	6550	6020	2633725	16486705970	00	0.00	N	2	290
171	20210823	6150	5680	6980	5680	5756376	37292631890	00	0.00	N	2	470
172	20210817	5680	6040	6050	5500	842421	4888482550	00	0.00	N	5	-300
173	20210809	5980	6280	6280	5880	1204869	7261329150	00	0.00	N	5	-300
174	20210802	6280	6280	6370	6050	622828	3863424580	00	0.00	N	3	0
175	20210726	6280	6400	6720	5820	1613063	10278693590	00	0.00	N	5	-100
176	20210719	6380	6460	6980	6190	3363395	22403512930	00	0.00	N	5	-80
177	20210712	6460	5720	6610	5700	3405286	21484921240	00	0.00	N	2	740