KissMeData/044490/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	12160	12090	12880	11640	402799	4887478790	00	0.00	N	5	-70
3	20250131	12230	12800	12800	12120	54040	665376910	00	0.00	N	5	-400
4	20250120	12630	12860	13550	12050	506067	6477428550	00	0.00	N	5	-230
5	20250113	12860	11610	13320	11220	1031579	12963537750	00	0.00	N	2	1190
6	20250106	11670	11700	12190	11250	270283	3112685820	00	0.00	N	3	0
7	20241230	11670	11300	12100	11300	221739	2598186510	00	0.00	N	2	240
8	20241223	11430	10710	11600	10710	379360	4248300410	00	0.00	N	2	820
9	20241216	10610	10490	10940	10310	275101	2930038980	00	0.00	N	2	320
10	20241209	10290	9690	10380	9190	290978	2846140000	00	0.00	N	2	330
11	20241202	9960	10430	10450	9530	535232	5345169610	00	0.00	N	5	-460
12	20241125	10420	10550	11260	10290	492121	5318387160	00	0.00	N	5	-30
13	20241118	10450	10090	10640	9730	1078065	10834575150	00	0.00	N	2	230
14	20241111	10220	14250	15500	10000	1625728	19139077230	00	0.00	N	5	-4160
15	20241104	14380	13700	15010	13700	296907	4265331980	00	0.00	N	2	720
16	20241028	13660	14090	14140	13540	112884	1562806120	00	0.00	N	5	-430
17	20241021	14090	14900	15480	13900	281343	4102958770	00	0.00	N	5	-600
18	20241014	14690	14120	14840	13680	304580	4359769280	00	0.00	N	2	570
19	20241007	14120	15030	15030	14090	127047	1843881510	00	0.00	N	5	-710
20	20240930	14830	15300	15300	14500	92768	1386489140	00	0.00	N	5	-280
21	20240923	15110	15300	16100	14920	343698	5306064900	00	0.00	N	5	-80
22	20240919	15190	14270	16150	14270	367453	5655373470	00	0.00	N	2	880
23	20240909	14310	12500	14390	12450	221930	3008186380	00	0.00	N	2	1410
24	20240902	12900	14110	14310	12800	329883	4398331960	00	0.00	N	5	-1300
25	20240826	14200	14180	14370	13670	248568	3475427370	00	0.00	N	2	20
26	20240819	14180	14990	14990	14130	311994	4553168100	00	0.00	N	5	-700
27	20240812	14880	16200	17430	14460	1008696	15659533230	00	0.00	N	5	-1240
28	20240805	16120	15690	16400	13690	570356	8604777660	00	0.00	N	2	120
29	20240729	16000	16470	17020	15970	333556	5471921070	00	0.00	N	5	-330
30	20240722	16330	16860	16860	15730	553042	8986945890	00	0.00	N	5	-530
31	20240715	16860	17560	17900	16400	739935	12697112040	00	0.00	N	5	-770
32	20240708	17630	16760	17850	16620	423851	7369275710	00	0.00	N	2	1190
33	20240701	16440	17460	17510	16240	596863	9984158090	00	0.00	N	5	-1160
34	20240624	17600	19590	19590	16850	864284	15479070980	00	0.00	N	5	-1980
35	20240617	19580	18900	19690	17940	519034	9765961840	00	0.00	N	2	640
36	20240610	18940	18400	19250	17990	480623	8862390760	00	0.00	N	2	420
37	20240603	18520	18800	19600	18260	546747	10285678270	00	0.00	N	5	-470
38	20240527	18990	20750	21300	18920	895416	18023444060	00	0.00	N	5	-1010
39	20240520	20000	18290	20750	17750	1489700	28722102750	00	0.00	N	2	1710
40	20240513	18290	22300	22900	17470	2746337	53295853810	00	0.00	N	5	-3910
41	20240507	22200	21650	23000	20950	746053	16472927900	00	0.00	N	2	600
42	20240429	21600	22300	23850	21400	1100310	24829838350	00	0.00	N	5	-700
43	20240422	22300	19530	23100	18900	2921574	63669588380	00	0.00	N	2	2950
44	20240415	19350	17510	19680	17500	537644	10066193840	00	0.00	N	2	1460
45	20240408	17890	19560	19690	17800	367453	6816034330	00	0.00	N	5	-1630
46	20240401	19520	19280	20300	18690	710430	13770149630	00	0.00	N	2	430
47	20240325	19090	17860	19600	17640	815624	15215333840	00	0.00	N	2	1240
48	20240318	17850	17730	19300	17480	981862	18055720950	00	0.00	N	2	420
49	20240311	17430	15770	18450	15540	1059439	18483616160	00	0.00	N	2	1960
50	20240304	15470	16350	16390	15270	244690	3833110580	00	0.00	N	5	-720
51	20240226	16190	15250	16530	14980	278192	4380320140	00	0.00	N	2	780
52	20240219	15410	16240	16240	15180	412032	6433653470	00	0.00	N	5	-860
53	20240213	16270	15620	17500	15600	556653	9110943300	00	0.00	N	2	820
54	20240205	15450	15280	15790	14440	178728	2688234500	00	0.00	N	2	380
55	20240129	15070	15700	15700	14690	287977	4330495330	00	0.00	N	5	-530
56	20240122	15600	15940	16050	14380	458869	7028295340	00	0.00	N	5	-240
57	20240115	15840	17700	17740	15370	646249	10435157770	00	0.00	N	5	-1660
58	20240108	17500	16500	18400	16070	615424	10752754470	00	0.00	N	2	1180
59	20240102	16320	16930	16930	15700	417793	6795911960	00	0.00	N	5	-670
60	20231226	16990	17050	17350	16400	251453	4218737190	00	0.00	N	2	90
61	20231218	16900	16210	17090	15230	722041	11602571830	00	0.00	N	2	760
62	20231211	16140	14280	16950	14110	923308	14465031220	00	0.00	N	2	1800
63	20231204	14340	15800	16060	13950	606432	8894707100	00	0.00	N	5	-1460
64	20231127	15800	16740	16840	15600	426561	6961578060	00	0.00	N	5	-890
65	20231120	16690	15730	17650	15700	771188	12954535280	00	0.00	N	2	960
66	20231113	15730	16600	16900	14950	1021804	16215773410	00	0.00	N	5	-570
67	20231106	16300	16090	17200	15270	947264	15403037630	00	0.00	N	2	560
68	20231030	15740	15800	16420	15200	433310	6787687710	00	0.00	N	2	250
69	20231023	15490	15280	16770	14800	524483	8211499920	00	0.00	N	2	210
70	20231016	15280	16520	17480	14710	520901	8280313050	00	0.00	N	5	-1240
71	20231010	16520	16530	17550	16200	390730	6598321370	00	0.00	N	5	-220
72	20231004	16740	18510	18510	16200	498049	8420556270	00	0.00	N	5	-1900
73	20230925	18640	19250	19460	17720	245130	4575379500	00	0.00	N	5	-880
74	20230918	19520	20400	21400	19130	523506	10608733580	00	0.00	N	5	-980
75	20230911	20500	21150	21350	19020	669355	13695987130	00	0.00	N	5	-500
76	20230904	21000	22450	22850	20500	839134	18173515800	00	0.00	N	5	-1850
77	20230828	22850	21350	24700	21300	1731723	39781764500	00	0.00	N	2	1900
78	20230821	20950	19860	21550	18520	864448	17300983410	00	0.00	N	2	1050
79	20230814	19900	19630	21600	19000	1295634	26591566830	00	0.00	N	2	260
80	20230807	19640	16560	20150	15810	1463600	27810489790	00	0.00	N	2	3170
81	20230731	16470	17400	18090	16210	341769	5833730110	00	0.00	N	5	-930
82	20230724	17400	17900	18000	16000	573766	9746150380	00	0.00	N	5	-500
83	20230717	17900	18890	19840	17630	491990	9211629310	00	0.00	N	5	-980
84	20230710	18880	16980	19660	16780	944679	17593109910	00	0.00	N	2	1900
85	20230703	16980	17610	17640	16530	396943	6754867460	00	0.00	N	5	-260
86	20230626	17240	16440	17390	15800	421210	6982349250	00	0.00	N	2	640
87	20230619	16600	16750	17400	16410	440279	7437122900	00	0.00	N	5	-100
88	20230612	16700	15570	16890	15360	626227	10216532300	00	0.00	N	2	1370
89	20230605	15330	14680	16080	14550	677029	10444532600	00	0.00	N	2	810
90	20230530	14520	13410	14550	13290	276409	3882100890	00	0.00	N	2	1160
91	20230522	13360	13100	13660	12810	223271	2958707760	00	0.00	N	2	260
92	20230515	13100	14500	14830	12620	837949	11211195970	00	0.00	N	5	-1130
93	20230508	14230	13700	14550	13210	396430	5515296930	00	0.00	N	2	530
94	20230502	13700	13200	13730	13000	138972	1856565930	00	0.00	N	2	480
95	20230424	13220	14200	14950	12860	449435	6223641800	00	0.00	N	5	-1080
96	20230417	14300	13720	15580	13200	961933	14037866960	00	0.00	N	2	520
97	20230410	13780	13240	13860	12700	357035	4735635450	00	0.00	N	2	540
98	20230403	13240	12640	13610	12150	361806	4713050900	00	0.00	N	2	900
99	20230327	12340	11880	12580	11350	247980	2992668140	00	0.00	N	2	460
100	20230320	11880	11340	11990	11150	209327	2428190640	00	0.00	N	2	710
101	20230313	11170	11000	12260	10570	529972	6055047090	00	0.00	N	2	20
102	20230306	11150	10340	11320	10150	486003	5272347620	00	0.00	N	2	1000
103	20230227	10150	10250	10490	9980	157220	1606716700	00	0.00	N	5	-50
104	20230220	10200	9850	10910	9610	544158	5667383460	00	0.00	N	2	370
105	20230213	9830	9730	9890	9450	149440	1439597810	00	0.00	N	2	60
106	20230206	9770	9750	9900	9540	150273	1450372590	00	0.00	N	2	20
107	20230130	9750	10030	10030	9570	162865	1581309820	00	0.00	N	5	-250
108	20230125	10000	10210	10280	9930	107700	1077521610	00	0.00	N	5	-200
109	20230116	10200	10200	10300	9970	168425	1699584430	00	0.00	N	2	200
110	20230109	10000	9540	10200	9390	255796	2514503280	00	0.00	N	2	530
111	20230102	9470	9790	9940	8910	169655	1624774710	00	0.00	N	5	-330
112	20221226	9800	9000	9800	8800	349133	3308977780	00	0.00	N	2	1100
113	20221219	8700	9220	9300	8630	177839	1582445660	00	0.00	N	5	-620
114	20221212	9320	9020	9400	8950	134862	1246095960	00	0.00	N	2	300
115	20221205	9020	8990	9250	8860	139854	1266887410	00	0.00	N	2	30
116	20221128	8990	9120	9190	8730	185986	1660787250	00	0.00	N	5	-130
117	20221121	9120	9110	9270	8590	338415	3003912090	00	0.00	N	2	110
118	20221114	9010	10450	10700	8900	775390	7304256040	00	0.00	N	5	-1440
119	20221107	10450	10000	10650	9820	242405	2478421950	00	0.00	N	2	470
120	20221031	9980	9990	10400	9600	192532	1936092150	00	0.00	N	2	180
121	20221024	9800	10050	10200	9240	174182	1683318300	00	0.00	N	5	-200
122	20221017	10000	9940	10600	9850	131089	1339502990	00	0.00	N	5	-100
123	20221011	10100	10800	10800	9750	137094	1387952310	00	0.00	N	5	-800
124	20221004	10900	10100	10900	9950	217544	2256737440	00	0.00	N	2	900
125	20220926	10000	10600	10600	9540	317150	3166499680	00	0.00	N	5	-650
126	20220919	10650	11150	11400	10500	339716	3677189850	00	0.00	N	5	-450
127	20220913	11100	11800	12000	11000	488470	5596816450	00	0.00	N	5	-600
128	20220905	11700	12500	13200	11350	647226	7867223650	00	0.00	N	5	-1050
129	20220829	12750	12450	14200	12400	1554424	21137666600	00	0.00	N	5	-100
130	20220822	12850	12800	13450	12400	916295	11882468950	00	0.00	N	5	-200
131	20220816	13050	11350	13650	10750	1418390	17756135900	00	0.00	N	2	1750
132	20220808	11300	10300	11600	10200	510980	5634452350	00	0.00	N	2	1000
133	20220801	10300	10400	10800	10000	378413	3922551350	00	0.00	N	3	0
134	20220725	10300	9560	10350	9320	318417	3167209700	00	0.00	N	2	710
135	20220718	9590	9320	9760	9120	141161	1335853930	00	0.00	N	2	440
136	20220711	9150	9900	9900	8870	250134	2311964070	00	0.00	N	5	-780
137	20220704	9930	11350	11750	9600	864799	9136081410	00	0.00	N	5	-1270
138	20220627	11200	9040	12050	9010	2869962	31606934890	00	0.00	N	2	2250
139	20220620	8950	8900	9250	8500	240333	2127432990	00	0.00	N	2	50
140	20220613	8900	9720	9730	8580	237433	2157613720	00	0.00	N	5	-1060
141	20220607	9960	10100	10400	9810	185516	1875138420	00	0.00	N	5	-40
142	20220530	10000	9420	10350	9320	459294	4532230990	00	0.00	N	2	580
143	20220523	9420	9080	10800	8570	1211954	11930523870	00	0.00	N	2	330
144	20220516	9090	10150	10300	8500	766594	6941218750	00	0.00	N	5	-1010
145	20220509	10100	11350	11500	10000	444707	4712284800	00	0.00	N	5	-1500
146	20220502	11600	12250	12500	11250	432451	5139289600	00	0.00	N	5	-950
147	20220425	12550	10999	14200	9910	3049542	38159256810	00	0.00	N	2	1551
148	20220418	10999	10999	10999	10999	0	0	00	0.00	N	3	0
149	20220411	10999	10999	10999	10999	0	0	00	0.00	N	3	0
150	20220404	10999	10999	10999	10999	0	0	00	0.00	N	3	0
151	20220328	10999	10999	10999	10999	0	0	00	0.00	N	3	0
152	20220321	10999	10999	10999	10999	0	0	00	0.00	N	3	0
153	20220314	10999	10999	10999	10999	0	0	00	0.00	N	3	0
154	20220307	10999	10999	10999	10999	0	0	00	0.00	N	3	0
155	20220228	10999	10999	10999	10999	0	0	00	0.00	N	3	0
156	20220221	10999	10999	10999	10999	0	0	00	0.00	N	3	0
157	20220214	10999	10999	10999	10999	0	0	00	0.00	N	3	0
158	20220207	10999	10999	10999	10999	0	0	00	0.00	N	3	0
159	20220203	10999	10999	10999	10999	0	0	00	0.00	N	3	0
160	20220124	10999	10999	10999	10999	0	0	00	0.00	N	3	0
161	20220117	10999	10999	10999	10999	0	0	00	0.00	N	3	0
162	20220110	10999	10999	10999	10999	0	0	00	0.00	N	3	0
163	20220103	10999	10999	10999	10999	0	0	00	0.00	N	3	0
164	20211227	10999	10999	10999	10999	0	0	00	0.00	N	3	0
165	20211220	10999	10999	10999	10999	0	0	00	0.00	N	3	0
166	20211213	10999	10999	10999	10999	0	0	00	0.00	N	3	0
167	20211206	10999	10999	10999	10999	0	0	00	0.00	N	3	0
168	20211129	10999	10999	10999	10999	0	0	00	0.00	N	3	0
169	20211122	10999	10999	10999	10999	0	0	00	0.00	N	3	0
170	20211115	10999	10999	10999	10999	0	0	00	0.00	N	3	0
171	20211108	10999	10999	10999	10999	0	0	00	0.00	N	3	0
172	20211101	10999	10999	10999	10999	0	0	00	0.00	N	3	0
173	20211025	10999	10999	10999	10999	0	0	00	0.00	N	3	0
174	20211018	10999	10999	10999	10999	0	0	00	0.00	N	3	0
175	20211012	10999	10999	10999	10999	0	0	00	0.00	N	3	0
176	20211005	10999	10999	10999	10999	0	0	00	0.00	N	3	0
177	20210927	10999	10999	10999	10999	0	0	00	0.00	N	3	0
178	20210923	10999	10999	10999	10999	0	0	00	0.00	N	3	0
179	20210913	10999	10999	10999	10999	0	0	00	0.00	N	3	0
180	20210906	10999	10999	10999	10999	0	0	00	0.00	N	3	0
181	20210830	10999	10999	10999	10999	0	0	00	0.00	N	3	0
182	20210823	10999	10999	10999	10999	0	0	00	0.00	N	3	0
183	20210817	10999	10999	10999	10999	0	0	00	0.00	N	3	0
184	20210809	10999	10999	10999	10999	0	0	00	0.00	N	3	0
185	20210802	10999	10999	10999	10999	0	0	00	0.00	N	3	0
186	20210726	10999	10999	10999	10999	0	0	00	0.00	N	3	0
187	20210719	10999	10999	10999	10999	0	0	00	0.00	N	3	0
188	20210712	10999	10999	10999	10999	0	0	00	0.00	N	3	0