KissMeData/314930/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	13770	14210	16690	13760	4045075	62712971605	00	0.00	N	5	-620
3	20250224	14390	14090	15760	13570	1629290	24047849510	00	0.00	N	2	300
4	20250217	14090	13720	14580	13720	515746	7295440530	00	0.00	N	2	120
5	20250210	13970	14270	14700	13590	598816	8407258530	00	0.00	N	5	-300
6	20250203	14270	13850	14870	13240	874129	12281010890	00	0.00	N	2	170
7	20250131	14100	14400	14570	13820	266280	3731560800	00	0.00	N	5	-320
8	20250120	14420	15220	15350	14100	871533	12821881510	00	0.00	N	5	-800
9	20250113	15220	15890	16170	15030	835685	12994660590	00	0.00	N	5	-850
10	20250106	16070	16680	17170	15920	798920	13214309490	00	0.00	N	5	-670
11	20241230	16740	15210	16760	15210	453608	7348519280	00	0.00	N	2	1240
12	20241223	15500	16110	16530	15200	800976	12692222880	00	0.00	N	5	-610
13	20241216	16110	18190	18430	16100	1193489	20882994870	00	0.00	N	5	-1710
14	20241209	17820	16100	17940	14660	2012706	32477485200	00	0.00	N	2	1110
15	20241202	16710	17130	18390	16300	2694783	47538359550	00	0.00	N	5	-420
16	20241125	17130	16380	18200	16240	1789043	30514225080	00	0.00	N	2	660
17	20241118	16470	18400	18910	16150	3248245	57245411950	00	0.00	N	5	-2270
18	20241111	18740	19800	21900	17840	5300801	107159126870	00	0.00	N	5	-850
19	20241104	19590	19460	20600	18650	3135954	61649651880	00	0.00	N	2	130
20	20241028	19460	18990	22600	18990	8585735	179936841160	00	0.00	N	2	660
21	20241021	18800	20800	21500	18600	3853210	76144517770	00	0.00	N	5	-2050
22	20241014	20850	20700	23000	19670	11481177	244946826480	00	0.00	N	5	-200
23	20241007	21050	22600	24200	20900	16339782	369781091700	00	0.00	N	5	-1750
24	20240930	22800	21400	23950	21200	16751878	375053871850	00	0.00	N	2	1450
25	20240923	21350	14710	22400	14710	32326691	638414181900	00	0.00	N	2	6820
26	20240919	14530	14500	14740	14340	206158	2995650560	00	0.00	N	2	250
27	20240909	14280	12850	14300	12830	490300	6663928240	00	0.00	N	2	1000
28	20240902	13280	15420	15940	13150	1483113	21762813460	00	0.00	N	5	-2000
29	20240826	15280	15030	15790	14870	1083374	16554130100	00	0.00	N	2	250
30	20240819	15030	14610	15580	14340	779844	11539321650	00	0.00	N	2	350
31	20240812	14680	14550	15010	13950	527815	7613710750	00	0.00	N	2	80
32	20240805	14600	14150	15130	11990	2205117	30318418040	00	0.00	N	5	-260
33	20240729	14860	17000	17390	14590	2049297	32916666380	00	0.00	N	5	-1740
34	20240722	16600	14200	16770	13700	2788563	43432783800	00	0.00	N	2	2620
35	20240715	13980	14540	17900	13770	5791667	92335694960	00	0.00	N	5	-520
36	20240708	14500	14200	15280	13720	1793472	26191521240	00	0.00	N	2	390
37	20240701	14110	14750	15140	13620	2165452	31261733980	00	0.00	N	5	-390
38	20240624	14500	13950	15800	12900	3177417	46198974570	00	0.00	N	2	760
39	20240617	13740	15110	16430	13200	3072854	45053470440	00	0.00	N	5	-1630
40	20240610	15370	15320	16430	14150	8679912	132512573140	00	0.00	N	2	3150
41	20240603	12220	9230	12450	9140	2719627	30962158420	00	0.00	N	2	3000
42	20240527	9220	9510	9740	9030	307970	2869451590	00	0.00	N	5	-280
43	20240520	9500	9540	10450	9450	727416	7280450020	00	0.00	N	5	-30
44	20240513	9530	9100	9920	8950	484992	4622845250	00	0.00	N	2	430
45	20240507	9100	9050	9270	8870	133265	1211437420	00	0.00	N	2	50
46	20240429	9050	8860	9200	8840	119427	1078262280	00	0.00	N	2	190
47	20240422	8860	8650	9290	8440	225832	2028087760	00	0.00	N	2	210
48	20240415	8650	8660	8770	8250	264318	2242780130	00	0.00	N	5	-120
49	20240408	8770	8900	9140	8400	326104	2848195900	00	0.00	N	5	-90
50	20240401	8860	9300	10670	8720	1349643	13041805240	00	0.00	N	5	-310
51	20240325	9170	10040	10100	8670	1396789	12929870890	00	0.00	N	5	-930
52	20240318	10100	11060	11570	9800	1380579	14105456320	00	0.00	N	5	-950
53	20240311	11050	11960	12900	11050	491061	5819224390	00	0.00	N	5	-1210
54	20240304	12260	11890	14360	10870	1364053	17115417530	00	0.00	N	2	370
55	20240226	11890	12698	16210	11580	4541656	66209620670	00	0.00	N	5	-725
56	20240219	12615	10765	12989	10516	1785852	20929710200	00	0.00	N	2	2058
57	20240213	10557	9373	11306	9352	2051632	21853090150	00	0.00	N	2	1215
58	20240205	9342	10235	10412	8947	839449	7867545400	00	0.00	N	5	-1039
59	20240129	10381	11015	11160	9861	761872	7914615300	00	0.00	N	5	-779
60	20240122	11160	11617	11763	10495	1143485	12626880200	00	0.00	N	5	-437
61	20240115	11597	14527	14964	11389	4088226	52248405000	00	0.00	N	5	-2701
62	20240108	14298	12906	14589	12719	1423721	19581358200	00	0.00	N	2	1392
63	20240102	12906	13592	13862	12636	821324	10746167000	00	0.00	N	5	-603
64	20231226	13509	12906	13529	12573	896212	11739354700	00	0.00	N	2	728
65	20231218	12781	9986	12802	9986	1142143	13113713800	00	0.00	N	2	2826
66	20231211	9955	11534	11534	9892	693962	7175804850	00	0.00	N	5	-1268
67	20231204	11223	10599	11410	10287	467594	5033335800	00	0.00	N	2	624
68	20231127	10599	10557	10828	9892	644384	6671893550	00	0.00	N	2	42
69	20231120	10557	9830	11160	9788	444834	4688195950	00	0.00	N	2	675
70	20231113	9882	10599	10641	9373	730439	7186601300	00	0.00	N	5	-717
71	20231106	10599	11763	11784	10391	670602	7478735800	00	0.00	N	5	-790
72	20231030	11389	9768	11513	9435	678877	7203323900	00	0.00	N	2	1621
73	20231023	9768	9414	10173	9248	464630	4493322850	00	0.00	N	2	250
74	20231016	9518	11139	11223	9238	1418624	14332602700	00	0.00	N	5	-1892
75	20231010	11410	11950	12470	11243	509136	5982145900	00	0.00	N	5	-561
76	20231004	11971	12366	12366	11139	655066	7633865800	00	0.00	N	5	-602
77	20230925	12573	12262	12657	12012	548722	6769737600	00	0.00	N	2	311
78	20230918	12262	12823	13301	11472	2184935	26616062700	00	0.00	N	5	-706
79	20230911	12968	15317	16314	12885	2963815	43545580000	00	0.00	N	5	-1933
80	20230904	14901	12366	15234	11701	3571488	48603729500	00	0.00	N	2	2473
81	20230828	12428	14485	15483	11929	4206243	56572823200	00	0.00	N	5	-2037
82	20230821	14465	11846	14922	11846	2053615	28116043200	00	0.00	N	2	2619
83	20230814	11846	12054	12615	11638	968452	11726145300	00	0.00	N	5	-21
84	20230807	11867	11285	11950	10474	629921	7141115000	00	0.00	N	2	790
85	20230731	11077	10703	11701	10277	978060	10738601150	00	0.00	N	2	644
86	20230724	10433	10724	10869	9726	801601	8231068000	00	0.00	N	5	-291
87	20230717	10724	9103	10724	8988	2038246	20254209300	00	0.00	N	2	1476
88	20230710	9248	8469	9425	8323	738676	6627703250	00	0.00	N	2	842
89	20230703	8406	8115	8448	7970	320081	2640132850	00	0.00	N	2	249
90	20230626	8157	7970	8406	7866	371515	3033883100	00	0.00	N	2	187
91	20230619	7970	7835	8157	7606	242567	1903565800	00	0.00	N	2	62
92	20230612	7908	8022	8375	7793	474406	3799719250	00	0.00	N	5	-114
93	20230605	8022	7762	8105	7482	319918	2495028300	00	0.00	N	2	260
94	20230530	7762	7482	7960	7294	267034	2034486050	00	0.00	N	2	332
95	20230522	7430	7326	7513	7066	324724	2375160200	00	0.00	N	2	94
96	20230515	7336	7274	7482	6993	171303	1231236050	00	0.00	N	2	73
97	20230508	7263	7648	7762	6692	336470	2450472550	00	0.00	N	5	-385
98	20230502	7648	7430	7679	7170	331923	2467116850	00	0.00	N	2	166
99	20230424	7482	6276	7482	6141	660445	4592765100	00	0.00	N	2	1102
100	20230417	6380	6650	6848	6079	437358	2812579950	00	0.00	N	5	-270
101	20230410	6650	7128	7159	6505	368202	2492510400	00	0.00	N	5	-478
102	20230403	7128	6629	7315	6463	518615	3622367150	00	0.00	N	2	499
103	20230327	6629	6609	6962	6380	433018	2875727250	00	0.00	N	2	20
104	20230320	6609	5995	6816	5985	460280	2974115750	00	0.00	N	2	551
105	20230313	6058	5923	6193	5798	293809	1751445900	00	0.00	N	2	135
106	20230306	5923	5538	6307	5081	644571	3745478200	00	0.00	N	2	489
107	20230227	5434	5268	5559	5227	103619	554080650	00	0.00	N	2	145
108	20230220	5289	5175	5517	5175	109109	578058100	00	0.00	N	2	42
109	20230213	5247	5403	5642	5195	182759	985645450	00	0.00	N	5	-156
110	20230206	5403	6047	6047	5362	329934	1854172050	00	0.00	N	5	-624
111	20230130	6027	5601	6255	5601	561876	3376647600	00	0.00	N	2	395
112	20230125	5632	5455	5632	5330	173061	947812250	00	0.00	N	2	177
113	20230116	5455	5175	5476	5102	134769	707050600	00	0.00	N	2	270
114	20230109	5185	5175	5341	5071	124467	645268750	00	0.00	N	2	10
115	20230102	5175	4748	5227	4572	262689	1272402200	00	0.00	N	2	437
116	20221226	4738	4561	4936	4478	773449	3602631400	00	0.00	N	2	166
117	20221219	4572	4156	4884	4156	580550	2664536700	00	0.00	N	2	353
118	20221212	4219	4250	4322	4011	56447	236276800	00	0.00	N	2	11
119	20221205	4208	4063	4260	4031	61019	251163800	00	0.00	N	2	135
120	20221128	4073	4208	4489	3886	216626	881155600	00	0.00	N	5	-135
121	20221121	4208	4458	4582	4011	117048	486638150	00	0.00	N	5	-208
122	20221114	4416	4208	4593	4125	162441	702073100	00	0.00	N	2	260
123	20221107	4156	3782	4208	3761	134442	534639950	00	0.00	N	2	343
124	20221031	3813	3720	3928	3678	82394	311094800	00	0.00	N	2	62
125	20221024	3751	3657	3896	3595	139071	513291950	00	0.00	N	2	52
126	20221017	3699	3595	3917	3470	236715	875515800	00	0.00	N	5	-31
127	20221011	3730	4385	4385	3637	636993	2409687350	00	0.00	N	5	-634
128	20221004	4364	4738	4884	4322	353584	1601864100	00	0.00	N	5	-364
129	20220926	4728	5195	5341	4582	254239	1238506950	00	0.00	N	5	-623
130	20220919	5351	5673	5788	5299	103037	570462300	00	0.00	N	5	-270
131	20220913	5621	5590	5694	5424	93198	519693450	00	0.00	N	2	41
132	20220905	5580	5517	5673	5455	96603	534311400	00	0.00	N	5	-10
133	20220829	5590	5715	5746	5497	230441	1287695700	00	0.00	N	5	-166
134	20220822	5756	5860	5954	5715	163648	950343900	00	0.00	N	5	-104
135	20220816	5860	5819	6110	5767	204201	1214798000	00	0.00	N	2	41
136	20220808	5819	6006	6006	5663	160135	927672550	00	0.00	N	5	-135
137	20220801	5954	5673	5995	5653	163648	955138250	00	0.00	N	2	239
138	20220725	5715	5923	5933	5653	191848	1100751100	00	0.00	N	5	-166
139	20220718	5881	5746	5985	5684	208087	1213708650	00	0.00	N	2	83
140	20220711	5798	5653	6151	5538	441375	2612060000	00	0.00	N	2	145
141	20220704	5653	5403	5964	5351	494619	2818015700	00	0.00	N	2	239
142	20220627	5414	5393	5601	5330	161156	879591050	00	0.00	N	2	94
143	20220620	5320	5403	5445	5008	281647	1469865650	00	0.00	N	2	62
144	20220613	5258	5497	5507	5091	306411	1633284550	00	0.00	N	5	-218
145	20220607	5476	5611	5611	5299	130179	704446050	00	0.00	N	2	31
146	20220530	5445	5528	5673	5330	138994	766633600	00	0.00	N	2	11
147	20220523	5434	5403	5601	5247	146124	787469500	00	0.00	N	2	104
148	20220516	5330	5299	5590	5195	152475	815879750	00	0.00	N	5	-11
149	20220509	5341	5715	5715	5060	294747	1554671400	00	0.00	N	5	-364
150	20220502	5705	5705	5860	5580	78306	444312550	00	0.00	N	5	-10
151	20220425	5715	5725	5829	5393	265392	1477628800	00	0.00	N	5	-125
152	20220418	5840	6131	6162	5715	217186	1286242500	00	0.00	N	5	-228
153	20220411	6068	6214	6494	6027	477158	2987144900	00	0.00	N	5	-73
154	20220404	6141	5944	6411	5819	1158277	7123161600	00	0.00	N	2	125
155	20220328	6016	5767	6214	5653	568756	3374467550	00	0.00	N	2	197
156	20220321	28000	29400	30450	27650	72436	2072214550	00	0.00	N	5	-1400
157	20220314	29400	28500	30000	27600	57651	1654461650	00	0.00	N	2	1300
158	20220307	28100	28800	28900	26800	23516	652534950	00	0.00	N	5	-800
159	20220228	28900	27300	29400	26050	24985	709844700	00	0.00	N	2	1400
160	20220221	27500	28500	30000	26600	54468	1502328000	00	0.00	N	5	-1800
161	20220214	29300	29300	29650	27750	38440	1093596850	00	0.00	N	3	0
162	20220207	29300	31450	32050	29250	63010	1914430250	00	0.00	N	5	-1900
163	20220203	31200	30400	31600	30200	24264	744458500	00	0.00	N	2	600
164	20220124	30600	32450	32600	26450	308081	9201657950	00	0.00	N	5	-1900
165	20220117	32500	34050	34600	31300	102822	3360531050	00	0.00	N	5	-1550
166	20220110	34050	34450	36900	33100	135018	4620832650	00	0.00	N	5	-200
167	20220103	34250	33300	36350	33100	314742	10902190800	00	0.00	N	2	850
168	20211227	33400	30800	33950	30100	224531	7206004450	00	0.00	N	2	2300
169	20211220	31100	31850	31850	29250	172939	5267238600	00	0.00	N	5	-850
170	20211213	31950	33400	34600	31050	294705	9632047950	00	0.00	N	5	-1700
171	20211206	33650	28450	35700	28000	508140	16349941650	00	0.00	N	2	5400
172	20211129	28250	28900	28900	26950	99625	2765124900	00	0.00	N	5	-650
173	20211122	28900	28850	30450	27550	141740	4147582200	00	0.00	N	5	-350
174	20211115	29250	30100	32500	28050	232379	7013642150	00	0.00	N	5	-750
175	20211108	30000	29750	30300	26800	243600	6993641750	00	0.00	N	2	250
176	20211101	29750	31700	32350	29500	160074	4849592650	00	0.00	N	5	-1650
177	20211025	31400	34000	36000	31400	116522	3863832950	00	0.00	N	5	-2950
178	20211018	34350	33000	36100	32350	223574	7761532300	00	0.00	N	2	1250
179	20211012	33100	30550	34500	29600	258443	8226950800	00	0.00	N	2	2100
180	20211005	31000	32500	33500	29950	250003	7842223550	00	0.00	N	5	-2500
181	20210927	33500	38900	39450	33500	235833	8376253550	00	0.00	N	5	-5700
182	20210923	39200	40350	40600	38950	60244	2378244800	00	0.00	N	5	-1050
183	20210913	40250	41700	42800	39600	112384	4560409400	00	0.00	N	5	-1600
184	20210906	41850	42150	45400	40300	229127	9692279800	00	0.00	N	5	-250
185	20210830	42100	41350	42800	38800	200713	8256473400	00	0.00	N	2	750
186	20210823	41350	41800	43850	40600	139829	5912096950	00	0.00	N	5	-450
187	20210817	41800	44800	45300	41700	135255	5875881550	00	0.00	N	5	-2800
188	20210809	44600	46500	51400	43450	411606	19672830500	00	0.00	N	5	-1400
189	20210802	46000	44250	46700	42850	150259	6735366150	00	0.00	N	2	1700
190	20210726	44300	46000	46000	43750	114701	5109474150	00	0.00	N	5	-1450
191	20210719	45750	44950	48500	43300	227109	10399360100	00	0.00	N	2	800
192	20210712	44950	49700	51200	44000	335728	15798281800	00	0.00	N	5	-4750