KissMeData/048410/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	12380	13760	13760	12100	1633681	20698372210	00	0.00	N	5	-1420
3	20250131	13800	14080	14160	13800	186654	2603832760	00	0.00	N	5	-340
4	20250120	14140	15450	15750	14030	1090749	16265880700	00	0.00	N	5	-1310
5	20250113	15450	14950	15700	14090	1513853	22330600900	00	0.00	N	2	350
6	20250106	15100	14900	16450	14720	1897333	29409056960	00	0.00	N	2	200
7	20241230	14900	14080	15120	13980	409807	5954657760	00	0.00	N	2	830
8	20241223	14070	13840	15460	13840	1063405	15651233380	00	0.00	N	2	360
9	20241216	13710	14059	15492	13680	1432437	20705101840	00	0.00	N	5	-378
10	20241209	14088	13334	14879	13230	1695541	23877814590	00	0.00	N	2	651
11	20241202	13437	13447	13909	11920	1505144	19153126650	00	0.00	N	2	37
12	20241125	13400	13145	14116	13098	699252	9540809470	00	0.00	N	2	208
13	20241118	13192	12439	14323	12439	1755914	23511730750	00	0.00	N	5	-1716
14	20241111	14908	15746	15944	13767	1737620	25892043890	00	0.00	N	5	-838
15	20241104	15746	16208	16707	15718	666133	10841638220	00	0.00	N	5	-462
16	20241028	16208	16123	16302	15812	570362	9187754550	00	0.00	N	2	85
17	20241021	16123	16670	17348	15633	905399	14734649910	00	0.00	N	5	-547
18	20241014	16670	17235	17433	16500	913399	15496274690	00	0.00	N	5	-565
19	20241007	17235	17904	18074	17150	631851	11154226860	00	0.00	N	5	-792
20	20240930	18027	18592	19224	17631	637701	11653113060	00	0.00	N	5	-254
21	20240923	18281	18658	19176	18215	882333	16455044890	00	0.00	N	5	-424
22	20240919	18705	18234	19412	18234	767692	14544777350	00	0.00	N	2	565
23	20240909	18140	18470	19224	17763	1036912	19179296690	00	0.00	N	5	-499
24	20240902	18639	19224	19412	17753	1609033	29737775270	00	0.00	N	5	-585
25	20240826	19224	18432	21391	17348	6057023	118848634820	00	0.00	N	2	1028
26	20240819	18196	20496	20637	17688	2526835	48060599450	00	0.00	N	5	-1923
27	20240812	20119	19836	20684	17443	3821431	73045923590	00	0.00	N	2	1037
28	20240805	19082	17801	19553	16406	2663277	48993073130	00	0.00	N	2	1394
29	20240729	17688	18281	18847	17273	1440677	25980293880	00	0.00	N	5	-122
30	20240722	17810	16472	18366	15737	2090685	35725911880	00	0.00	N	2	1338
31	20240715	16472	16868	17480	16462	757948	12797841100	00	0.00	N	5	-301
32	20240708	16773	16962	17499	16114	985224	16594534510	00	0.00	N	5	-330
33	20240701	17103	17329	18027	16811	1063767	18459828250	00	0.00	N	5	-208
34	20240624	17311	17113	19176	16246	2281351	40040516340	00	0.00	N	2	698
35	20240617	16613	17801	17801	16576	1022756	17348349100	00	0.00	N	5	-1009
36	20240610	17622	18328	18366	17132	1216313	21694495320	00	0.00	N	5	-819
37	20240603	18441	19129	19224	18281	645303	12059256990	00	0.00	N	5	-688
38	20240527	19129	18894	19224	18046	1180843	22102413030	00	0.00	N	2	235
39	20240520	18894	20072	20260	18668	1163730	22366256300	00	0.00	N	5	-989
40	20240513	19883	19977	20213	19412	891387	17639616250	00	0.00	N	2	94
41	20240507	19789	19176	20496	19129	1767341	34913098600	00	0.00	N	2	848
42	20240429	18941	18790	19365	18762	856169	16242397000	00	0.00	N	2	226
43	20240422	18715	19129	19742	18696	1165251	22174375070	00	0.00	N	5	-367
44	20240415	19082	18545	21297	18083	3302817	64054861370	00	0.00	N	2	348
45	20240408	18734	18894	18988	18064	745527	13876978890	00	0.00	N	5	-160
46	20240401	18894	20543	20920	18573	1794316	35357950510	00	0.00	N	5	-895
47	20240325	19789	20873	21391	19601	2731739	55599890500	00	0.00	N	5	-1743
48	20240318	21532	18168	22757	18064	5636379	116164587730	00	0.00	N	2	3364
49	20240311	18168	18799	21014	17961	2770351	53534444110	00	0.00	N	5	-679
50	20240304	18847	19459	19836	17480	2120286	39802852180	00	0.00	N	5	-612
51	20240226	19459	19883	21344	19035	1547859	30531707800	00	0.00	N	5	-754
52	20240219	20213	20967	21297	19883	1442399	29493436800	00	0.00	N	5	-754
53	20240213	20967	20025	21815	19695	1307929	26908692500	00	0.00	N	2	990
54	20240205	19977	21956	22004	18941	1805981	37262455850	00	0.00	N	5	-2168
55	20240129	22145	23653	24689	16585	4004844	87853786480	00	0.00	N	5	-1225
56	20240122	23370	22663	24124	22051	1810882	41450067100	00	0.00	N	2	895
57	20240115	22475	22333	24077	22333	2092705	48585356100	00	0.00	N	2	330
58	20240108	22145	22757	23181	21862	1776846	39881035950	00	0.00	N	5	-754
59	20240102	22899	24595	24831	22145	2065249	48432231150	00	0.00	N	5	-1696
60	20231226	24595	24925	24925	23229	1446473	34929244950	00	0.00	N	3	0
61	20231218	24595	24548	24972	23841	2130755	52173506650	00	0.00	N	5	-47
62	20231211	24642	26715	26951	22098	5223435	126361337350	00	0.00	N	5	-2073
63	20231204	26715	27422	28977	25726	2489350	68371113600	00	0.00	N	5	-801
64	20231127	27516	27893	29165	26762	2517737	69902808500	00	0.00	N	5	-236
65	20231120	27752	30909	33076	26951	4164016	122668114000	00	0.00	N	5	-3110
66	20231113	30862	32040	34961	29684	4764377	152580394100	00	0.00	N	5	-565
67	20231106	31427	30249	37694	28930	7246178	232290221550	00	0.00	N	2	2026
68	20231030	29401	36563	38212	28317	7868498	262805154750	00	0.00	N	5	-7021
69	20231023	36422	30296	38825	29213	14718215	506310034250	00	0.00	N	2	6833
70	20231016	29589	25537	30720	24265	5185710	143230738550	00	0.00	N	2	4099
71	20231010	25490	26621	27611	25160	2586169	68594222750	00	0.00	N	5	-990
72	20231004	26480	28176	28176	25726	1664024	44521498650	00	0.00	N	5	-1225
73	20230925	27705	26574	28223	25443	2353222	63117776200	00	0.00	N	2	990
74	20230918	26715	26197	27799	23653	3509205	91519543900	00	0.00	N	2	235
75	20230911	26480	25160	27234	24642	3916801	101307897750	00	0.00	N	2	1555
76	20230904	24925	24972	25396	24077	1721271	42334881100	00	0.00	N	5	-141
77	20230828	25066	24124	27092	23841	3521169	89933065200	00	0.00	N	2	942
78	20230821	24124	26621	26998	23464	3912156	97794997400	00	0.00	N	5	-2968
79	20230814	27092	28270	30579	24312	9881596	265422346950	00	0.00	N	2	141
80	20230807	26951	22757	27752	21250	9190365	231792442400	00	0.00	N	2	4194
81	20230731	22757	22569	26857	22145	7109791	171427351950	00	0.00	N	2	329
82	20230724	22428	22805	23040	21108	3000800	66024887150	00	0.00	N	5	-377
83	20230717	22805	22239	23935	20637	3353299	75161032500	00	0.00	N	2	613
84	20230710	22192	22192	23087	21344	2501004	55742817400	00	0.00	N	2	236
85	20230703	21956	25160	26480	21627	3532331	83422896100	00	0.00	N	5	-3110
86	20230626	25066	27658	28647	24736	3571979	93997057750	00	0.00	N	5	-3016
87	20230619	28082	36280	36374	27375	6353212	190156403050	00	0.00	N	5	-3062
88	20230612	31144	30767	37458	27328	16629652	532992965550	00	0.00	N	3	0
89	20230605	31144	21909	31144	21721	7576254	210409610800	00	0.00	N	2	9282
90	20230530	21862	21627	21956	20496	1224861	26212387950	00	0.00	N	2	565
91	20230522	21297	21579	22286	20967	1854830	39981971500	00	0.00	N	5	-377
92	20230515	21674	20637	21674	20072	2385858	50087323550	00	0.00	N	2	1320
93	20230508	20354	22522	23464	18300	5105024	106111648710	00	0.00	N	5	-1697
94	20230502	22051	19695	22475	18988	5042816	104999978000	00	0.00	N	2	2969
95	20230424	19082	19648	20166	17659	2638448	49821884900	00	0.00	N	5	-471
96	20230417	19553	19977	20260	18809	2660967	51470905990	00	0.00	N	5	-660
97	20230410	20213	20025	22051	19224	3645980	75095267500	00	0.00	N	2	47
98	20230403	20166	19506	20873	19412	2261746	45459741300	00	0.00	N	2	707
99	20230327	19459	18894	19742	18375	2558259	48858883270	00	0.00	N	2	565
100	20230320	18894	20025	20354	18554	2511679	48452377770	00	0.00	N	5	-942
101	20230313	19836	21815	22475	18752	6353395	126444501200	00	0.00	N	5	-1461
102	20230306	21297	24831	26668	21108	7118216	170018083650	00	0.00	N	5	-3486
103	20230227	24783	24407	25726	24030	1574062	38919068000	00	0.00	N	2	235
104	20230220	24548	24030	26810	23794	3107452	78168396550	00	0.00	N	2	377
105	20230213	24171	23040	24218	22004	2496815	57703585000	00	0.00	N	2	1084
106	20230206	23087	23134	24171	22663	1993357	46446559700	00	0.00	N	5	-94
107	20230130	23181	23841	24171	22239	2215231	50971270200	00	0.00	N	5	-660
108	20230125	23841	24124	24359	22993	1495668	35401629350	00	0.00	N	5	-189
109	20230116	24030	26197	26574	23558	3044483	75613249450	00	0.00	N	5	-2120
110	20230109	27750	29050	29700	26250	3608177	100493072850	00	0.00	N	5	-1150
111	20230102	28900	27850	29300	25150	4538400	124768277050	00	0.00	N	2	1500
112	20221226	27400	25450	27850	24700	6620448	176401638450	00	0.00	N	2	2650
113	20221219	24750	25950	27500	24650	3604262	94626187700	00	0.00	N	5	-1000
114	20221212	25750	25550	26700	25200	1947204	50691108400	00	0.00	N	2	200
115	20221205	25550	26800	27400	23100	3607503	91226279250	00	0.00	N	5	-1150
116	20221128	26700	27250	28950	25900	4162738	113115558200	00	0.00	N	5	-350
117	20221121	27050	28200	28950	24850	4832539	129633072700	00	0.00	N	5	-550
118	20221114	27600	25500	29450	25250	5090269	138754551850	00	0.00	N	2	2650
119	20221107	24950	23150	25350	22500	3972691	96531375300	00	0.00	N	2	2200
120	20221031	22750	21800	23100	20850	2536386	55407991200	00	0.00	N	2	1250
121	20221024	21500	20350	22050	20250	3034969	64368043100	00	0.00	N	2	1850
122	20221017	19650	18900	21350	18800	3284512	66991989000	00	0.00	N	2	150
123	20221011	19500	20050	20350	18450	2718413	52472917950	00	0.00	N	5	-500
124	20221004	20000	21650	23550	19400	4485915	96458149750	00	0.00	N	5	-1000
125	20220926	21000	22850	24400	20700	5897279	133235355950	00	0.00	N	5	-2500
126	20220919	23500	32250	34450	23000	13059744	364330892600	00	0.00	N	5	-7800
127	20220913	31300	40950	41600	30500	13225261	468463504100	00	0.00	N	5	-9350
128	20220905	40650	40000	41300	38650	10418328	417941824600	00	0.00	N	2	1250
129	20220829	39400	31100	40750	30700	23938223	866163507150	00	0.00	N	2	7600
130	20220822	31800	27000	33600	25250	13117289	402040222650	00	0.00	N	2	5350
131	20220816	26450	29250	29250	26400	1460042	40492987550	00	0.00	N	5	-2700
132	20220808	29150	29050	30150	28000	2242861	65209501750	00	0.00	N	2	100
133	20220801	29050	28600	29450	28400	1713544	49701133950	00	0.00	N	2	450
134	20220725	28600	30250	30450	27150	4293128	122731167500	00	0.00	N	5	-100
135	20220718	28700	28650	29450	27500	3766671	107277618600	00	0.00	N	5	-150
136	20220711	28850	25350	28950	24600	4327885	116234276050	00	0.00	N	2	4150
137	20220704	24700	21700	25200	21700	4004008	96183959800	00	0.00	N	2	3100
138	20220627	21600	22850	24000	21250	2171316	49410642300	00	0.00	N	5	-1200
139	20220620	22800	23750	25600	21200	4487265	104060531200	00	0.00	N	5	-1050
140	20220613	23850	25050	25600	23000	2572524	63025465550	00	0.00	N	5	-1900
141	20220607	25750	28750	28800	25600	2201828	59658342300	00	0.00	N	5	-2900
142	20220530	28650	28750	30200	28550	2688645	78309701300	00	0.00	N	3	0
143	20220523	28650	30500	32500	28200	5726661	171676734900	00	0.00	N	5	-1650
144	20220516	30300	30950	31700	30150	3147048	97210856800	00	0.00	N	5	-200
145	20220509	30500	28650	32000	28300	5914132	178620425000	00	0.00	N	2	1650
146	20220502	28850	28500	29550	27950	1475742	42418839050	00	0.00	N	2	350
147	20220425	28500	28100	30750	27900	3078027	89186097000	00	0.00	N	5	-100
148	20220418	28600	28950	30050	28400	2451838	71680751750	00	0.00	N	5	-700
149	20220411	29300	29500	33250	28050	10496088	323816231400	00	0.00	N	5	-300
150	20220404	29600	28800	31350	28100	6587752	196437879950	00	0.00	N	2	800
151	20220328	28800	31000	31750	28100	6552546	194005208250	00	0.00	N	5	-2600
152	20220321	31400	31450	31650	29800	5549804	170380642050	00	0.00	N	3	0
153	20220314	31400	29250	36000	27200	22805399	734555015550	00	0.00	N	2	1800
154	20220307	29600	32450	32850	29200	7528726	231035636500	00	0.00	N	5	-3350
155	20220228	32950	31300	36500	31100	17094805	577170404100	00	0.00	N	2	1150
156	20220221	31800	30900	32600	29200	13264912	414412168500	00	0.00	N	2	50
157	20220214	31750	29200	34950	29200	30053089	971147026400	00	0.00	N	2	2900
158	20220207	28850	29900	33650	28450	28000710	876171445750	00	0.00	N	2	200
159	20220203	28650	29850	34550	27050	14876636	477562354500	00	0.00	N	5	-450
160	20220124	29100	26650	30850	23650	15424143	432412665300	00	0.00	N	2	2900
161	20220117	26200	29000	29900	25950	5540069	154297983150	00	0.00	N	5	-3200
162	20220110	29400	27700	29600	26750	4694284	133371157450	00	0.00	N	2	1700
163	20220103	27700	25550	29300	25350	5420868	147340627600	00	0.00	N	2	2450
164	20211227	25250	23350	27100	22900	7431824	185984130650	00	0.00	N	2	1700
165	20211220	23550	27050	30850	23550	14500604	400221292350	00	0.00	N	5	-3800
166	20211213	27350	26700	31100	25500	21865248	625119897350	00	0.00	N	2	250
167	20211206	27100	34100	34450	25800	24405181	704619490700	00	0.00	N	5	-5050
168	20211129	32150	23650	33750	21600	40772644	1217989811950	00	0.00	N	2	11400
169	20211122	20750	20450	21450	19700	2471139	50568876500	00	0.00	N	2	350
170	20211115	20400	21650	22900	19900	2967384	62980666050	00	0.00	N	5	-1200
171	20211108	21600	20050	23250	18450	5891649	125301278250	00	0.00	N	2	400
172	20211101	21200	23500	25450	20300	3459982	78726256950	00	0.00	N	5	-2300
173	20211025	23500	23900	25750	23500	2130225	52143730000	00	0.00	N	5	-400
174	20211018	23900	26850	26850	23300	2710428	67434276000	00	0.00	N	5	-2800
175	20211012	26700	26600	27600	25100	2592641	68499973750	00	0.00	N	5	-650
176	20211005	27350	29050	29150	22200	10626673	268979812500	00	0.00	N	5	-1950
177	20210927	29300	28600	36600	28450	16840395	555778529100	00	0.00	N	2	600
178	20210923	28700	29800	30250	28700	1300724	38081864950	00	0.00	N	5	-1150
179	20210913	29850	29400	31250	27600	4244980	124271778500	00	0.00	N	2	750
180	20210906	29100	30600	30800	28050	3322275	97592214200	00	0.00	N	5	-1500
181	20210830	30600	32100	32150	28900	5901983	179652982300	00	0.00	N	5	-1700
182	20210823	32300	33450	35900	32150	6665514	226661199800	00	0.00	N	5	-1350
183	20210817	33650	31800	36100	31650	8195446	276770889000	00	0.00	N	2	2300
184	20210809	31350	31150	34850	30250	9245595	301907096800	00	0.00	N	2	100
185	20210802	31250	29500	32100	29450	3190646	98462616750	00	0.00	N	2	1400
186	20210726	29850	33950	34150	29250	6172536	195373522650	00	0.00	N	5	-3300
187	20210719	33150	35150	36500	32550	3704535	126435549950	00	0.00	N	5	-2300
188	20210712	35450	36400	37300	34900	4159862	149523066750	00	0.00	N	5	-850