KissMeData/095700/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	4120	4335	4420	4100	401272	1684230550	00	0.00	N	5	-210
3	20250224	4330	4400	4560	4320	582511	2581235005	00	0.00	N	5	-60
4	20250217	4390	4385	4510	4305	600463	2654755015	00	0.00	N	2	5
5	20250210	4385	4500	4580	4365	439300	1949661155	00	0.00	N	5	-100
6	20250203	4485	4620	4675	4410	696625	3159770420	00	0.00	N	5	-155
7	20250131	4640	4765	4770	4610	103421	479576750	00	0.00	N	5	-60
8	20250120	4700	5150	5240	4650	1365742	6611245825	00	0.00	N	5	-420
9	20250113	5120	5650	5650	5080	627461	3312723630	00	0.00	N	5	-500
10	20250106	5620	5480	5840	5430	569568	3228938230	00	0.00	N	2	140
11	20241230	5480	5120	5480	5120	230675	1238207520	00	0.00	N	2	250
12	20241223	5230	5320	5550	5140	335189	1795163090	00	0.00	N	5	-90
13	20241216	5320	5710	5940	5320	472138	2670222740	00	0.00	N	5	-390
14	20241209	5710	5090	5840	4960	846660	4508920970	00	0.00	N	2	360
15	20241202	5350	6000	6050	5250	975983	5510966790	00	0.00	N	5	-490
16	20241125	5840	5650	6230	5630	1226741	7310160770	00	0.00	N	2	190
17	20241118	5650	6000	6090	5570	1127389	6543970530	00	0.00	N	5	-350
18	20241111	6000	6860	6970	5860	1544174	9830173680	00	0.00	N	5	-950
19	20241104	6950	7370	7500	6660	1974074	14013339440	00	0.00	N	5	-420
20	20241028	7370	8330	8330	7140	3309347	25595556020	00	0.00	N	5	-1030
21	20241021	8400	9500	9930	8100	15604664	142002917810	00	0.00	N	5	-950
22	20241014	9350	6320	10230	6180	31232561	283634909170	00	0.00	N	2	3040
23	20241007	6310	6230	6610	6140	289996	1852381760	00	0.00	N	2	110
24	20240930	6200	6250	6290	6000	178848	1098595990	00	0.00	N	5	-100
25	20240923	6300	6510	6590	6290	368029	2353202040	00	0.00	N	5	-70
26	20240919	6370	6140	6440	6140	177328	1118417440	00	0.00	N	2	230
27	20240909	6140	5910	6810	5910	862588	5358052940	00	0.00	N	2	60
28	20240902	6080	7070	7090	6080	454992	2947058210	00	0.00	N	5	-990
29	20240826	7070	7150	7300	6880	433711	3066090200	00	0.00	N	5	-70
30	20240819	7140	7600	8040	7140	1042605	7933611380	00	0.00	N	5	-460
31	20240812	7600	7170	7880	6960	1206355	8943807940	00	0.00	N	2	500
32	20240805	7100	6700	7210	5840	953342	6368116380	00	0.00	N	2	230
33	20240729	6870	7180	7730	6830	1574444	11530162530	00	0.00	N	5	-310
34	20240722	7180	7100	7300	6820	538258	3788296160	00	0.00	N	2	120
35	20240715	7060	7050	7430	6850	755037	5328452440	00	0.00	N	2	10
36	20240708	7050	6510	7200	6450	1161095	8013166060	00	0.00	N	2	620
37	20240701	6430	6300	6790	6250	647359	4167225590	00	0.00	N	2	220
38	20240624	6210	6430	6670	6190	406344	2579093050	00	0.00	N	5	-180
39	20240617	6390	6660	6760	6370	468178	3075522360	00	0.00	N	5	-280
40	20240610	6670	7210	7220	6650	1718649	11813369050	00	0.00	N	5	-640
41	20240603	7310	7180	7400	6980	449992	3233327470	00	0.00	N	2	200
42	20240527	7110	7130	7260	6950	488635	3469828080	00	0.00	N	5	-90
43	20240520	7200	7340	7490	7010	476180	3418446660	00	0.00	N	5	-70
44	20240513	7270	7170	7430	7020	363584	2632410900	00	0.00	N	2	100
45	20240507	7170	7810	7890	6990	448796	3304423530	00	0.00	N	5	-510
46	20240429	7680	7380	7750	7320	282606	2130675460	00	0.00	N	2	400
47	20240422	7280	7130	7490	7110	341956	2495414310	00	0.00	N	2	240
48	20240415	7040	7300	7350	6840	605388	4257591290	00	0.00	N	5	-320
49	20240408	7360	8020	8020	7340	596870	4570766950	00	0.00	N	5	-670
50	20240401	8030	8760	8920	7960	779990	6525130730	00	0.00	N	5	-670
51	20240325	8700	9000	9380	8700	1201458	10919875580	00	0.00	N	5	-410
52	20240318	9110	8790	9760	8570	4813466	44634462240	00	0.00	N	2	820
53	20240311	8290	8230	8880	8080	1151147	9680121050	00	0.00	N	2	60
54	20240304	8230	7970	8300	7750	935343	7480035490	00	0.00	N	2	280
55	20240226	7950	8200	8290	7940	481570	3898648180	00	0.00	N	5	-270
56	20240219	8220	8500	8810	8210	769428	6531373720	00	0.00	N	5	-340
57	20240213	8560	8750	8830	8330	534345	4605452970	00	0.00	N	5	-140
58	20240205	8700	8930	9070	8600	414282	3666420490	00	0.00	N	5	-300
59	20240129	9000	9030	9080	8460	881905	7730640680	00	0.00	N	2	50
60	20240122	8950	8950	9150	8710	807974	7207072110	00	0.00	N	2	80
61	20240115	8870	9790	9800	8840	850025	7864319360	00	0.00	N	5	-900
62	20240108	9770	9840	10210	9580	1194966	11835779860	00	0.00	N	2	10
63	20240102	9760	10000	10400	9690	1308870	13126716500	00	0.00	N	5	-140
64	20231226	9900	10000	10170	9320	1278110	12375595100	00	0.00	N	2	570
65	20231218	9330	9230	9590	9150	806161	7535449950	00	0.00	N	2	100
66	20231211	9230	10000	10080	9100	1377415	13016036280	00	0.00	N	5	-480
67	20231204	9710	9550	10060	9160	1672483	16038354940	00	0.00	N	2	190
68	20231127	9520	10610	11100	9470	4456360	45704795380	00	0.00	N	5	-1080
69	20231120	10600	10120	11870	9370	14741946	161141924370	00	0.00	N	2	240
70	20231113	10360	9200	10830	8810	6501395	66583765380	00	0.00	N	2	1180
71	20231106	9180	8730	9410	8440	1001831	8974346830	00	0.00	N	2	730
72	20231030	8450	7910	8520	7710	719947	5833706680	00	0.00	N	2	580
73	20231023	7870	7390	8000	7390	811248	6291717480	00	0.00	N	2	380
74	20231016	7490	8400	8400	7250	1108014	8619334840	00	0.00	N	5	-930
75	20231010	8420	8900	9050	8320	786774	6837530350	00	0.00	N	5	-380
76	20231004	8800	8840	8950	8570	484278	4239202370	00	0.00	N	5	-40
77	20230925	8840	8940	9100	8570	436864	3824971190	00	0.00	N	5	-250
78	20230918	9090	9890	10120	8850	841293	7893492870	00	0.00	N	5	-930
79	20230911	10020	9900	10320	9780	1107027	11084874060	00	0.00	N	2	200
80	20230904	9820	9760	10140	9560	974520	9516596920	00	0.00	N	2	60
81	20230828	9760	10190	12300	9750	3394606	36696177020	00	0.00	N	5	-280
82	20230821	10040	9980	10400	9710	791952	7955277960	00	0.00	N	2	140
83	20230814	9900	10490	10630	9880	631910	6460805000	00	0.00	N	5	-490
84	20230807	10390	9720	10530	9400	1171348	11748072990	00	0.00	N	2	610
85	20230731	9780	9460	10360	9410	1235674	12227965970	00	0.00	N	2	180
86	20230724	9600	9890	9900	8530	1543905	14207030240	00	0.00	N	5	-370
87	20230717	9970	9610	10150	9220	1176980	11391941140	00	0.00	N	2	220
88	20230710	9750	9260	10050	9140	886483	8487211100	00	0.00	N	2	400
89	20230703	9350	10200	10420	9340	949618	9351037990	00	0.00	N	5	-850
90	20230626	10200	9730	10360	9540	994754	9938848140	00	0.00	N	2	480
91	20230619	9720	10310	10620	9600	1300722	13073836790	00	0.00	N	5	-810
92	20230612	10530	12080	12080	10330	1917975	21443864630	00	0.00	N	5	-1550
93	20230605	12080	12770	12780	11970	1122018	13651090110	00	0.00	N	5	-620
94	20230530	12700	12340	13480	12190	1604556	20582661010	00	0.00	N	2	500
95	20230522	12200	11850	13000	11800	1624401	20306822520	00	0.00	N	2	340
96	20230515	11860	12030	12100	11440	917750	10836679890	00	0.00	N	5	-170
97	20230508	12030	12580	12840	12010	702696	8735372780	00	0.00	N	5	-530
98	20230502	12560	12010	12650	11800	698679	8569652780	00	0.00	N	2	480
99	20230424	12080	12550	12680	11810	1070788	12991168760	00	0.00	N	5	-410
100	20230417	12490	14400	14400	12440	1661851	22108623550	00	0.00	N	5	-1720
101	20230410	14210	12860	14640	12250	3931228	53548848510	00	0.00	N	2	1230
102	20230403	12980	12230	13600	11800	2452971	31318613360	00	0.00	N	2	650
103	20230327	12330	12180	12800	11740	1418138	17212861430	00	0.00	N	2	150
104	20230320	12180	13000	13430	12150	940705	11879965750	00	0.00	N	5	-680
105	20230313	12860	13090	13270	12070	1153974	14644540290	00	0.00	N	5	-310
106	20230306	13170	14330	14380	13150	1532552	21044184130	00	0.00	N	5	-1110
107	20230227	14280	14410	14600	14060	977200	13973574940	00	0.00	N	5	-220
108	20230220	14500	15300	16080	14390	1280493	19554120000	00	0.00	N	5	-670
109	20230213	15170	15720	15870	15010	962160	14897188640	00	0.00	N	5	-560
110	20230206	15730	16060	16840	15550	1536477	24700801740	00	0.00	N	5	-400
111	20230130	16130	14710	16190	14030	2609247	39338907860	00	0.00	N	2	1430
112	20230125	14700	14440	14800	14090	823199	11873603620	00	0.00	N	2	400
113	20230116	14300	15650	15850	14050	2269393	33546871200	00	0.00	N	5	-1200
114	20230109	15500	14677	18000	14445	5678601	93164702600	00	0.00	N	2	939
115	20230102	14561	14214	14715	13945	838084	12025793350	00	0.00	N	2	154
116	20221226	14407	15139	15408	14099	1489248	21595018650	00	0.00	N	5	-732
117	20221219	15139	15986	16217	14985	838860	12887125350	00	0.00	N	5	-693
118	20221212	15832	16526	17335	15331	996312	16104278500	00	0.00	N	5	-848
119	20221205	16680	16179	16949	15832	510951	8338895400	00	0.00	N	2	694
120	20221128	15986	16063	16757	15177	538472	8634003250	00	0.00	N	5	-116
121	20221121	16102	16988	17335	15717	471480	7797033950	00	0.00	N	5	-1001
122	20221114	17103	17720	19107	17103	658117	11752711150	00	0.00	N	5	-578
123	20221107	17681	15616	17912	15507	781303	12931512900	00	0.00	N	2	2065
124	20221031	15616	16342	16705	15252	411655	6578250850	00	0.00	N	5	-508
125	20221024	16124	16233	16996	15979	418567	6887016350	00	0.00	N	2	254
126	20221017	15870	15616	17286	15434	547468	9037077500	00	0.00	N	5	-290
127	20221011	16160	16015	16487	15107	582683	9100354650	00	0.00	N	3	0
128	20221004	16160	16959	17286	16124	598656	9977873150	00	0.00	N	5	-436
129	20220926	16596	17250	17976	14490	2141589	33954117750	00	0.00	N	5	-1053
130	20220919	17649	19320	19538	17540	687319	12824013300	00	0.00	N	5	-1634
131	20220913	19283	20700	21426	19138	771812	15672718150	00	0.00	N	5	-1235
132	20220905	20518	21571	22225	20337	1185850	24960178000	00	0.00	N	5	-872
133	20220829	21390	21208	22116	21063	768121	16451497700	00	0.00	N	5	-653
134	20220822	22043	21789	22879	21208	681559	14924339600	00	0.00	N	5	-182
135	20220816	22225	24331	24767	22080	590906	13739446200	00	0.00	N	5	-1816
136	20220808	24041	24477	24912	23424	814357	19679283050	00	0.00	N	5	-218
137	20220801	24259	23351	24477	22370	797172	18589470250	00	0.00	N	2	981
138	20220725	23278	23641	23823	22915	558721	13019974400	00	0.00	N	5	-400
139	20220718	23678	25203	25566	23678	708804	17507720400	00	0.00	N	5	-1198
140	20220711	24876	23641	25893	23641	737790	18268432000	00	0.00	N	2	980
141	20220704	23896	21644	24404	21063	762657	17481221900	00	0.00	N	2	2288
142	20220627	21608	22443	22806	21535	594692	13195041050	00	0.00	N	5	-690
143	20220620	22298	23206	23496	20772	928506	20320880250	00	0.00	N	5	-762
144	20220613	23060	24912	25130	21826	734370	17380718900	00	0.00	N	5	-2869
145	20220607	25929	27418	27418	25929	429986	11366163800	00	0.00	N	5	-1526
146	20220530	27455	26510	28072	26510	467731	12703935750	00	0.00	N	2	1308
147	20220523	26147	26474	27164	25748	611443	16158745650	00	0.00	N	5	-327
148	20220516	26474	24804	26619	24114	763366	19200167100	00	0.00	N	2	1670
149	20220509	24804	26583	26874	23859	967581	24139891750	00	0.00	N	5	-2179
150	20220502	26983	28871	29307	26874	386569	10882423750	00	0.00	N	5	-2433
151	20220425	29416	27564	30360	26874	1184444	33512721700	00	0.00	N	2	1380
152	20220418	28036	28907	29779	27927	505968	14579287150	00	0.00	N	5	-1017
153	20220411	29053	31232	31232	28835	640716	19038219700	00	0.00	N	5	-2070
154	20220404	31123	32612	32975	30614	475269	15037925150	00	0.00	N	5	-1452
155	20220328	32575	33265	34137	30868	748377	24438405400	00	0.00	N	5	-1126
156	20220321	33701	33919	34318	32430	527136	17623235800	00	0.00	N	5	-182
157	20220314	33883	33156	34028	30106	1433317	45320446650	00	0.00	N	5	-472
158	20220307	34355	33592	34791	31377	629652	21040368350	00	0.00	N	2	545
159	20220228	33810	33556	35045	32648	462145	15712812600	00	0.00	N	2	254
160	20220221	33556	33193	33774	31958	675337	22159026250	00	0.00	N	5	-581
161	20220214	34137	32503	34718	31922	620002	20672957500	00	0.00	N	2	727
162	20220207	33410	35444	36388	33338	615512	21512065100	00	0.00	N	5	-2034
163	20220203	35444	34936	36279	34936	191369	6845620800	00	0.00	N	2	617
164	20220124	34827	38567	38567	32612	1014602	35577560050	00	0.00	N	5	-3668
165	20220117	38495	39657	40238	36606	797418	30614200200	00	0.00	N	5	-1162
166	20220110	39657	40093	41400	39366	756661	30316620700	00	0.00	N	5	-654
167	20220103	40311	42707	43579	40020	720527	29875987500	00	0.00	N	5	-2033
168	20211227	42344	41981	44087	41763	803446	34425277000	00	0.00	N	2	508
169	20211220	41836	45250	45831	41691	935389	40358856100	00	0.00	N	5	-3268
170	20211213	45104	45831	50116	44378	2214360	104562020400	00	0.00	N	5	-1017
171	20211206	46121	42925	46775	42707	1012817	45927460200	00	0.00	N	2	2179
172	20211129	43942	44669	46121	40964	1059839	45406555900	00	0.00	N	5	-218
173	20211122	44160	43579	45831	43579	895685	39906823400	00	0.00	N	2	73
174	20211115	44087	44741	46049	42925	871783	38646649500	00	0.00	N	5	-364
175	20211108	44451	46848	46848	43361	1088836	48309668800	00	0.00	N	5	-2760
176	20211101	47211	47283	52368	47138	975505	47901746600	00	0.00	N	5	-290
177	20211025	47501	49172	51569	47211	759938	37783729100	00	0.00	N	5	-2107
178	20211018	49608	49244	51278	48010	757181	37487942900	00	0.00	N	2	436
179	20211012	49172	48010	49462	44814	831731	39223143400	00	0.00	N	2	799
180	20211005	48373	49898	50116	46194	1087886	51791343700	00	0.00	N	5	-2179
181	20210927	50552	54547	54619	50407	1043027	54221111600	00	0.00	N	5	-4212
182	20210923	54764	54183	55563	53820	363170	19907908900	00	0.00	N	2	72
183	20210913	54692	54111	55927	52803	1052315	56774079600	00	0.00	N	2	1090
184	20210906	53602	55346	57234	52368	1319914	72265269600	00	0.00	N	5	-2107
185	20210830	55709	56653	57670	50116	3968695	215981269800	00	0.00	N	5	-4140
186	20210823	59849	60866	62899	59195	1609501	98272863200	00	0.00	N	5	-653
187	20210817	60502	63989	68565	60212	3275713	214171575200	00	0.00	N	5	-3632
188	20210809	64134	63989	69582	62972	4253568	281495455000	00	0.00	N	2	145
189	20210802	63989	60720	64715	60357	1229209	77121189000	00	0.00	N	2	3196
190	20210726	60793	63626	64352	60502	1150315	71331979500	00	0.00	N	5	-2833
191	20210719	63626	63553	65151	62246	1146724	73075974100	00	0.00	N	5	-218
192	20210712	63844	66095	69073	62899	2106949	138254321700	00	0.00	N	5	-1815