KissMeData/382840/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	9310	9300	9450	9050	266517	2461861880	00	0.00	N	2	60
3	20250414	9250	8820	10600	8400	1404013	13756795365	00	0.00	N	2	490
4	20250407	8760	8640	8990	7750	274127	2293458345	00	0.00	N	5	-320
5	20250331	9080	9290	9510	8520	214271	1924458825	00	0.00	N	5	-440
6	20250324	9520	10150	10330	9470	378963	3768236965	00	0.00	N	5	-600
7	20250317	10120	10640	10850	10090	387843	4075760855	00	0.00	N	5	-500
8	20250310	10620	10220	11070	9880	615215	6451484180	00	0.00	N	2	270
9	20250304	10350	10450	11020	10070	355297	3710543400	00	0.00	N	5	-200
10	20250224	10550	11700	12040	10550	957551	10987409850	00	0.00	N	5	-1400
11	20250217	11950	11200	12270	11120	1371149	15991743410	00	0.00	N	2	750
12	20250210	11200	10550	11670	10260	1022086	11474079340	00	0.00	N	2	610
13	20250203	10590	10200	10850	9830	514668	5333561160	00	0.00	N	2	170
14	20250131	10420	10130	10490	10130	64562	666523470	00	0.00	N	2	80
15	20250120	10340	11130	11830	10210	1042760	11406855330	00	0.00	N	5	-760
16	20250113	11100	11370	11590	10850	1009539	11328613930	00	0.00	N	5	-230
17	20250106	11330	10200	12690	10150	5957496	68987437880	00	0.00	N	2	1240
18	20241230	10090	9060	10240	9000	224764	2208771340	00	0.00	N	2	910
19	20241223	9180	9490	9860	9140	186849	1779814290	00	0.00	N	5	-300
20	20241216	9480	10130	10260	9110	346391	3449974220	00	0.00	N	5	-520
21	20241209	10000	9390	10060	8750	470302	4413603500	00	0.00	N	2	350
22	20241202	9650	10080	10380	9060	459765	4548422450	00	0.00	N	5	-350
23	20241125	10000	10840	11510	9980	580204	6249492180	00	0.00	N	5	-700
24	20241118	10700	10700	11480	10550	471378	5165739820	00	0.00	N	5	-100
25	20241111	10800	13990	14300	10540	1117375	13735958910	00	0.00	N	5	-3060
26	20241104	13860	13670	16140	13070	3674426	54979205830	00	0.00	N	2	200
27	20241028	13660	14010	14630	13150	739487	10303131190	00	0.00	N	5	-360
28	20241021	14020	14550	15970	13590	2064485	30357198440	00	0.00	N	5	-680
29	20241014	14700	15730	17150	14590	2835457	45227210450	00	0.00	N	5	-1460
30	20241007	16160	14100	17400	13910	15271005	250322619870	00	0.00	N	2	2400
31	20240930	13760	14190	15220	13400	2861234	41320252660	00	0.00	N	5	-230
32	20240923	13990	11240	15500	11240	16806086	236718945050	00	0.00	N	2	3410
33	20240919	10580	10750	10900	10370	74847	794291800	00	0.00	N	5	-80
34	20240909	10660	9970	10700	9850	177208	1819928440	00	0.00	N	2	430
35	20240902	10230	11700	12100	10030	424142	4731640730	00	0.00	N	5	-1460
36	20240826	11690	11110	12350	10840	1012452	11878091420	00	0.00	N	2	600
37	20240819	11090	10770	11870	10530	776923	8782470230	00	0.00	N	2	510
38	20240812	10580	9670	11220	9550	1032211	10826715070	00	0.00	N	2	1110
39	20240805	9470	10680	10680	8600	528267	4943583330	00	0.00	N	5	-1230
40	20240729	10700	11010	11300	10670	199764	2188988990	00	0.00	N	5	-320
41	20240722	11020	12090	12140	10800	295578	3326572090	00	0.00	N	5	-1170
42	20240715	12190	13240	13360	11650	321120	3983488010	00	0.00	N	5	-1050
43	20240708	13240	13240	14120	13010	317666	4251217050	00	0.00	N	3	0
44	20240701	13240	13790	14070	13240	213161	2885723550	00	0.00	N	5	-550
45	20240624	13790	14380	14590	13780	212319	2982107220	00	0.00	N	5	-660
46	20240617	14450	15050	15850	14450	351594	5263850220	00	0.00	N	5	-650
47	20240610	15100	15140	15850	14980	372512	5759347910	00	0.00	N	5	-40
48	20240603	15140	14330	15270	14330	180345	2692254560	00	0.00	N	2	670
49	20240527	14470	14530	15350	14300	300503	4415038200	00	0.00	N	5	-50
50	20240520	14520	15560	15780	14520	271844	4073530610	00	0.00	N	5	-1080
51	20240513	15600	15460	15950	15180	188002	2922168280	00	0.00	N	2	60
52	20240507	15540	15860	16030	15370	166501	2609074450	00	0.00	N	5	-290
53	20240429	15830	15520	16290	15520	195136	3105980000	00	0.00	N	2	270
54	20240422	15560	15270	15970	15270	153457	2403648600	00	0.00	N	2	350
55	20240415	15210	15600	15800	15010	204138	3132141670	00	0.00	N	5	-710
56	20240408	15920	16730	16730	15920	179596	2921160670	00	0.00	N	5	-790
57	20240401	16710	18050	18320	16650	352785	6129583710	00	0.00	N	5	-1480
58	20240325	18190	19320	19390	18120	368295	6893753020	00	0.00	N	5	-1130
59	20240318	19320	19290	19720	19050	341320	6610577320	00	0.00	N	2	210
60	20240311	19110	19170	20650	18900	1731944	34334327820	00	0.00	N	5	-10
61	20240304	19120	18170	19810	17920	952798	18125955160	00	0.00	N	2	1010
62	20240226	18110	18630	19100	18000	219722	4063648930	00	0.00	N	5	-750
63	20240219	18860	18400	19950	17800	895550	17004095430	00	0.00	N	2	440
64	20240213	18420	17550	18830	17380	373435	6823511400	00	0.00	N	2	870
65	20240205	17550	17000	17760	16730	259811	4508558880	00	0.00	N	2	550
66	20240129	17000	18000	18000	16640	338602	5823622390	00	0.00	N	5	-700
67	20240122	17700	18260	19300	16120	1153389	20664868370	00	0.00	N	5	-320
68	20240115	18020	18950	19180	17740	382429	7067985240	00	0.00	N	5	-930
69	20240108	18950	19260	20950	18460	1796221	35311608590	00	0.00	N	5	-410
70	20240102	19360	18310	21300	18030	1959633	38647478010	00	0.00	N	2	1090
71	20231226	18270	17740	20400	17270	1068791	20169345130	00	0.00	N	2	540
72	20231218	17730	18790	18790	17700	302479	5495749830	00	0.00	N	5	-630
73	20231211	18360	18000	19000	17810	378554	6940362560	00	0.00	N	2	230
74	20231204	18130	19200	19650	17910	710550	13339931130	00	0.00	N	5	-810
75	20231127	18940	17650	21650	17090	2528420	48874349570	00	0.00	N	2	1260
76	20231120	17680	16910	18070	16850	347194	6105648690	00	0.00	N	2	770
77	20231113	16910	15900	16980	15310	306142	4998619950	00	0.00	N	2	1350
78	20231106	15560	16580	17890	15560	529554	8943280870	00	0.00	N	5	-530
79	20231030	16090	15140	16200	15040	249617	3868435840	00	0.00	N	2	960
80	20231023	15130	15640	17990	15000	738066	11980291580	00	0.00	N	5	-750
81	20231016	15880	17000	17700	15700	271098	4484854140	00	0.00	N	5	-1320
82	20231010	17200	16720	17670	16260	268554	4578661240	00	0.00	N	2	460
83	20231004	16740	17620	17650	16250	213657	3597104710	00	0.00	N	5	-1020
84	20230925	17760	18310	18530	17200	231364	4104244260	00	0.00	N	5	-550
85	20230918	18310	20100	20300	18100	465764	8936690300	00	0.00	N	5	-2140
86	20230911	20450	21750	21800	19900	550564	11341816720	00	0.00	N	5	-1350
87	20230904	21800	22400	23250	21700	566425	12728015850	00	0.00	N	5	-400
88	20230828	22200	22400	22850	21800	697822	15498498600	00	0.00	N	5	-50
89	20230821	22250	22700	23250	21500	494184	10982779800	00	0.00	N	5	-450
90	20230814	22700	23200	23250	21150	734123	16314042550	00	0.00	N	5	-700
91	20230807	23400	25500	26950	23300	3216287	82369366900	00	0.00	N	5	-1400
92	20230731	24800	26250	29950	24600	4759689	128624715500	00	0.00	N	5	-1050
93	20230724	25850	25000	30300	23450	10740240	292523027900	00	0.00	N	2	1250
94	20230717	24600	23050	24900	22600	1636676	39412793750	00	0.00	N	2	1400
95	20230710	23200	21350	23900	21350	1081449	24877162500	00	0.00	N	2	1850
96	20230703	21350	21750	24250	21300	1393710	31677512400	00	0.00	N	3	0
97	20230626	21350	21650	21800	20500	505322	10772326700	00	0.00	N	5	-550
98	20230619	21900	23800	23800	21850	496412	11329478800	00	0.00	N	5	-1800
99	20230612	23700	25100	25350	23250	1133711	27606289450	00	0.00	N	5	-900
100	20230605	24600	22700	24650	22500	809984	19082481450	00	0.00	N	2	2050
101	20230530	22550	22250	22600	21450	363169	7988407700	00	0.00	N	2	500
102	20230522	22050	22200	23650	21950	500047	11415502250	00	0.00	N	5	-350
103	20230515	22400	22300	22950	21550	616297	13661008350	00	0.00	N	5	-100
104	20230508	22500	24250	24600	22100	633463	14680527650	00	0.00	N	5	-1500
105	20230502	24000	25150	25750	23600	453024	11173824650	00	0.00	N	5	-800
106	20230424	24800	28000	28350	24400	1531858	39948215100	00	0.00	N	5	-3600
107	20230417	28400	28300	31100	27450	4093301	120307525800	00	0.00	N	5	-100
108	20230410	28500	31150	33250	26800	7516965	230077781100	00	0.00	N	5	-1000
109	20230403	29500	27100	29950	26700	5838260	167635443150	00	0.00	N	2	2800
110	20230327	26700	27050	28550	26500	3181837	87825694600	00	0.00	N	5	-300
111	20230320	27000	23450	30400	23150	11223021	307072229050	00	0.00	N	2	2950
112	20230313	24050	22650	27500	21050	3264362	79186230300	00	0.00	N	2	850
113	20230306	23200	25250	25800	22700	2732967	67196547950	00	0.00	N	5	-1550
114	20230227	24750	21650	25500	21450	3121964	74119295450	00	0.00	N	2	3100
115	20230220	21650	21500	23100	21300	2814690	62817089300	00	0.00	N	2	450
116	20230213	21200	20250	21450	19880	1179037	24372369590	00	0.00	N	2	800
117	20230206	20400	20450	21800	19930	1640007	34484289440	00	0.00	N	5	-50
118	20230130	20450	18390	21450	18140	3452256	69474160360	00	0.00	N	2	2170
119	20230125	18280	18400	18930	18000	309526	5679623000	00	0.00	N	2	280
120	20230116	18000	18000	18450	17300	402042	7156472100	00	0.00	N	5	-50
121	20230109	18050	17500	18500	17350	516660	9299289600	00	0.00	N	2	950
122	20230102	17100	16650	17700	16050	416825	7049805750	00	0.00	N	2	600
123	20221226	16500	17700	18300	16450	442100	7730606000	00	0.00	N	5	-1250
124	20221219	17750	19850	20000	17700	542344	10171767100	00	0.00	N	5	-1900
125	20221212	19650	19250	20100	19050	520060	10190895350	00	0.00	N	2	250
126	20221205	19400	21300	21300	19250	801025	16223363900	00	0.00	N	5	-1900
127	20221128	21300	20150	22000	19750	1743579	36491950150	00	0.00	N	2	1300
128	20221121	20000	20650	20650	19000	1046368	20617539200	00	0.00	N	5	-500
129	20221114	20500	21350	21800	19700	1503628	31197217350	00	0.00	N	5	-550
130	20221107	21050	22000	22250	20700	1529718	32772820350	00	0.00	N	5	-700
131	20221031	21750	21000	23950	20150	3262369	72601082400	00	0.00	N	2	1150
132	20221024	20600	19900	21550	19450	1121250	22950828100	00	0.00	N	2	1300
133	20221017	19300	18000	20750	17800	1044091	20333610150	00	0.00	N	2	650
134	20221011	18650	19950	19950	17300	723498	13340324600	00	0.00	N	5	-1750
135	20221004	20400	20700	22000	20050	564131	11700621150	00	0.00	N	2	100
136	20220926	20300	24500	24800	20000	1206822	26729318300	00	0.00	N	5	-4900
137	20220919	25200	30150	30150	25200	863581	23372840950	00	0.00	N	5	-4800
138	20220913	30000	28100	30850	27800	857232	25288955650	00	0.00	N	2	2250
139	20220905	27750	30200	30650	27750	656597	18897803800	00	0.00	N	5	-2950
140	20220829	30700	32350	35300	30550	1062078	34408754100	00	0.00	N	5	-3050
141	20220822	33750	32200	34200	30750	1136532	36996498500	00	0.00	N	2	750
142	20220816	33000	35600	35800	32850	982131	33446403500	00	0.00	N	5	-2250
143	20220808	35250	36600	37350	34750	1359125	48947974050	00	0.00	N	5	-1350
144	20220801	36600	35200	37000	34050	2166468	76646577650	00	0.00	N	2	1900
145	20220725	34700	34700	37000	33400	1430207	50095734800	00	0.00	N	3	0
146	20220718	34700	36350	37300	34450	657164	23428817650	00	0.00	N	5	-1350
147	20220711	36050	41434	51600	35400	4476443	192015032750	00	0.00	N	5	-5318
148	20220704	41368	40200	43670	37498	2913708	119811609300	00	0.00	N	2	1502
149	20220627	39866	38899	42435	38665	3238596	130744324700	00	0.00	N	2	967
150	20220620	38899	45705	46405	37097	8261336	344944968600	00	0.00	N	5	-6705
151	20220613	45604	39533	49675	38031	7127777	324926533600	00	0.00	N	2	5037
152	20220607	40567	37931	40967	37364	1094870	42850419300	00	0.00	N	2	2636
153	20220530	37931	41067	41735	37564	2059666	77519582500	00	0.00	N	5	-2369
154	20220523	40300	39533	42302	37531	2073187	83011091600	00	0.00	N	2	2235
155	20220516	38065	35029	38398	34762	745792	27623663700	00	0.00	N	2	3403
156	20220509	34662	35396	35396	32994	452440	15420678000	00	0.00	N	5	-1034
157	20220502	35696	36163	37064	35296	290628	10544206900	00	0.00	N	5	-1001
158	20220425	36697	37498	37998	34695	652549	23693734700	00	0.00	N	5	-1568
159	20220418	38265	39366	39700	37698	781661	29955622900	00	0.00	N	5	-1301
160	20220411	39566	37898	40066	36664	1446168	55851557600	00	0.00	N	2	1735
161	20220404	37831	34829	37998	33928	1438231	52195196000	00	0.00	N	2	2969
162	20220328	34862	34362	36664	33394	1154672	40509310964	00	0.00	N	2	734
163	20220321	34128	31960	34862	31393	602404	19822022800	00	0.00	N	2	2268
164	20220314	31860	31026	32126	29858	383861	11788544700	00	0.00	N	2	501
165	20220307	31359	32393	32427	30925	243066	7697416600	00	0.00	N	5	-1602
166	20220228	32961	30725	33795	30725	423278	13795329000	00	0.00	N	2	1902
167	20220221	31059	32260	32660	30025	477589	14936725800	00	0.00	N	5	-1635
168	20220214	32694	31693	33628	30392	745402	23816341600	00	0.00	N	2	67
169	20220207	32627	32160	34128	29658	1439103	45672836200	00	0.00	N	2	968
170	20220203	31659	33594	34095	30725	678640	21855280800	00	0.00	N	5	-1602
171	20220124	33261	38832	39633	32493	1488632	52721480800	00	0.00	N	5	-6138
172	20220117	39399	40033	41334	37031	1204497	47471173900	00	0.00	N	5	-1068
173	20220110	40467	41334	43136	38765	3378723	135314462200	00	0.00	N	5	-1201
174	20220103	41668	33528	41668	32327	3405511	130774596000	00	0.00	N	2	8074
175	20211227	33594	35029	35029	33027	551984	18616420100	00	0.00	N	5	-1502
176	20211220	35096	32360	40000	32293	1932434	68713230600	00	0.00	N	2	2903
177	20211213	32193	32994	34362	31459	781946	26037561400	00	0.00	N	5	-200
178	20211206	32393	29291	32994	28690	515376	15550963000	00	0.00	N	2	3102
179	20211129	29291	31559	33027	28457	557756	17025009100	00	0.00	N	5	-4003
180	20211122	33294	35196	35196	32427	884881	29636042900	00	0.00	N	5	-2135
181	20211115	35429	39900	41534	34462	2478836	91719978200	00	0.00	N	5	-4671
182	20211108	40100	33861	43770	33094	2804569	108173567500	00	0.00	N	2	3703
183	20211101	36397	34595	37364	32227	1222553	42168202500	00	0.00	N	2	2235
184	20211025	34162	39366	40800	34061	1938393	73745043500	00	0.00	N	5	-5538
185	20211018	39700	29825	50709	29257	7413682	322370080700	00	0.00	N	2	10042
186	20211012	29658	26955	31659	25754	2020798	57861932800	00	0.00	N	2	2936
187	20211007	26722	34028	40167	26488	6242148	210982698100	00	0.00	N	3	0