KissMeData/087010/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	95600	97700	108300	91500	3870944	380246031000	00	0.00	N	5	-2100
3	20250131	97700	98100	100000	96900	372647	36675072000	00	0.00	N	2	300
4	20250120	97400	93000	99000	90200	2151162	202339257400	00	0.00	N	2	3500
5	20250113	93900	96600	98700	88400	1852220	173150946300	00	0.00	N	5	-3500
6	20250106	97400	103000	104900	96500	1949205	196006762500	00	0.00	N	5	-6100
7	20241230	103500	97400	104900	95800	1653627	166835466300	00	0.00	N	2	4500
8	20241223	99000	97000	106000	91700	4355622	428984114200	00	0.00	N	2	4900
9	20241216	94100	108800	114200	93000	3202298	326533050000	00	0.00	N	5	-13100
10	20241209	107200	82400	110000	76500	7122719	677825967700	00	0.00	N	2	20100
11	20241202	87100	80200	99600	79600	5127543	465600780400	00	0.00	N	2	6000
12	20241125	81100	81500	87500	76100	6027974	493850160200	00	0.00	N	2	2200
13	20241118	78900	129500	132000	73700	13276594	1267530609400	00	0.00	N	5	-52100
14	20241111	131000	94800	131000	94000	9062420	1035759462500	00	0.00	N	2	37800
15	20241104	93200	83000	94200	80500	3547009	305017296700	00	0.00	N	2	9300
16	20241028	83900	90800	92500	82900	3106078	270765901600	00	0.00	N	5	-5900
17	20241021	89800	94600	100800	86000	6260728	585180332150	00	0.00	N	5	-6300
18	20241014	96100	76200	104500	73700	13717019	1234302983900	00	0.00	N	2	21800
19	20241007	74300	48456	78700	46760	14305555	940497296850	00	0.00	N	2	25893
20	20240930	48407	51460	52332	47874	1149051	57470365050	00	0.00	N	5	-3441
21	20240923	51848	51460	53495	45742	3157328	157628821500	00	0.00	N	5	-387
22	20240919	52235	49812	52720	48553	1199667	60683285700	00	0.00	N	2	969
23	20240909	51266	40654	55627	39830	5499073	279423995850	00	0.00	N	2	10127
24	20240902	41139	48843	49619	40703	2445266	109057145550	00	0.00	N	5	-7171
25	20240826	48310	52041	52235	44725	3366293	160040754500	00	0.00	N	5	-3635
26	20240819	51945	46663	54755	46517	6695614	332545280250	00	0.00	N	5	-4264
27	20240812	56209	58825	63768	55918	5548953	327005097700	00	0.00	N	5	-1938
28	20240805	58147	60570	64446	45306	7251156	425441718300	00	0.00	N	5	-4846
29	20240729	62993	72199	72490	60376	4828585	316916206700	00	0.00	N	5	-9497
30	20240722	72490	79468	85185	68904	8114072	619016186900	00	0.00	N	5	-6009
31	20240715	78499	71908	80340	59407	10499615	728842429900	00	0.00	N	2	7560
32	20240708	70939	64059	74428	63283	9836953	677117937100	00	0.00	N	2	8528
33	20240701	62411	47874	67644	47680	15703445	920207988700	00	0.00	N	2	14585
34	20240624	47826	38280	47971	35373	7730412	330007478650	00	0.00	N	2	9546
35	20240617	38280	35276	39637	34403	2882319	107220651450	00	0.00	N	2	2374
36	20240610	35906	40460	44967	34355	6216831	245158288950	00	0.00	N	5	-4554
37	20240603	40460	35469	40460	35227	2932582	112232547750	00	0.00	N	2	4700
38	20240527	35760	34113	38280	32465	3933786	139545758850	00	0.00	N	2	1841
39	20240520	33919	31060	34549	27862	3595073	113805968650	00	0.00	N	2	3586
40	20240513	30333	31060	31108	26263	2114658	61112375600	00	0.00	N	5	-969
41	20240507	31302	29849	31448	29170	1384717	41876171200	00	0.00	N	2	1647
42	20240429	29655	27377	31011	26263	2269202	66359697250	00	0.00	N	2	2326
43	20240422	27329	25100	28540	24518	1990968	52743755500	00	0.00	N	2	2375
44	20240415	24954	24034	26650	21078	3215968	78650299550	00	0.00	N	3	0
45	20240408	24954	24809	25924	23065	928629	22648949000	00	0.00	N	2	145
46	20240401	24809	27813	28782	24809	1748455	46457668450	00	0.00	N	5	-2714
47	20240325	27523	25681	28637	24761	4267788	116208741750	00	0.00	N	2	1551
48	20240318	25972	23937	26941	22677	2657207	66036302550	00	0.00	N	2	2035
49	20240311	23937	24228	25827	23065	2244478	54639407400	00	0.00	N	5	-97
50	20240304	24034	22047	26650	22047	4085143	99715117850	00	0.00	N	2	1745
51	20240226	22289	29073	29606	20448	8969852	216118490700	00	0.00	N	5	-6154
52	20240219	28443	26360	28782	23452	5010954	134736598200	00	0.00	N	2	2956
53	20240213	25487	22532	25972	22192	2247180	55472379800	00	0.00	N	2	3343
54	20240205	22144	22629	23791	21126	1891902	42127625850	00	0.00	N	5	-824
55	20240129	22968	28976	28976	21999	3497081	84729241600	00	0.00	N	5	-4894
56	20240122	27862	28104	30866	26166	3224457	91860733700	00	0.00	N	5	-242
57	20240115	28104	31011	31351	27232	2948463	86553910900	00	0.00	N	5	-3247
58	20240108	31351	35130	35227	30721	2609125	85660141250	00	0.00	N	5	-3779
59	20240102	35130	39879	40460	34743	4426048	161211658000	00	0.00	N	5	-3877
60	20231226	39007	34985	39588	33870	6259093	229695642400	00	0.00	N	2	5379
61	20231218	33628	29025	34694	28104	5491273	177840937850	00	0.00	N	2	5379
62	20231211	28249	35179	36196	27377	3953562	122654793550	00	0.00	N	5	-6930
63	20231204	35179	33483	38328	32611	5450086	196033464600	00	0.00	N	2	969
64	20231127	34210	33628	35373	29849	5395455	173276045100	00	0.00	N	2	291
65	20231120	33919	31884	35712	29945	6091652	201777209850	00	0.00	N	2	3537
66	20231113	30382	32659	34743	29752	4469187	145116941500	00	0.00	N	5	-1405
67	20231106	31787	29461	34113	25439	13948206	427653663550	00	0.00	N	2	2326
68	20231030	29461	27910	32853	26311	3564872	106383800200	00	0.00	N	2	1793
69	20231023	27668	29073	30769	24712	5356780	147155344350	00	0.00	N	5	-1841
70	20231016	29509	32950	37165	28976	3432835	115788615100	00	0.00	N	5	-4313
71	20231010	33822	33580	36487	31254	2300885	78064143450	00	0.00	N	2	1115
72	20231004	32707	31738	32853	27135	2097699	64059897350	00	0.00	N	2	96
73	20230925	32611	31399	33095	29267	1657053	52474684900	00	0.00	N	2	1115
74	20230918	31496	35373	39394	29315	5158536	178158977350	00	0.00	N	5	-5379
75	20230911	36875	39346	45403	35906	8168280	335246191500	00	0.00	N	5	-1647
76	20230904	38522	34113	40848	31981	10272860	383490387950	00	0.00	N	2	3634
77	20230828	34888	37698	45694	33725	11305531	446750451200	00	0.00	N	5	-2810
78	20230821	37698	33677	39685	32756	4741459	171957460900	00	0.00	N	2	3295
79	20230814	34403	36923	37747	31544	4721945	164844400550	00	0.00	N	5	-3102
80	20230807	37505	24131	38522	23791	22898489	743735960900	00	0.00	N	2	13714
81	20230731	23791	22435	25778	20642	7095811	165644581750	00	0.00	N	2	1695
82	20230724	22096	28104	29219	18510	12565414	293503084890	00	0.00	N	5	-6396
83	20230717	28492	16242	29558	15069	21712783	515772900050	00	0.00	N	2	11814
84	20230710	16678	13751	17163	12908	6595716	101715272200	00	0.00	N	2	2927
85	20230703	13751	13257	14488	13083	2892232	39727959680	00	0.00	N	2	494
86	20230626	13257	9836	13422	9555	8980493	103495938140	00	0.00	N	2	3653
87	20230619	9604	7297	9846	7297	3110131	27634961740	00	0.00	N	2	2336
88	20230612	7268	7539	7578	7123	308637	2254670170	00	0.00	N	5	-271
89	20230605	7539	7830	8004	7462	238570	1826653040	00	0.00	N	5	-213
90	20230530	7752	7646	7995	7336	396384	3072428990	00	0.00	N	2	290
91	20230522	7462	7355	7578	7307	158849	1184118250	00	0.00	N	2	29
92	20230515	7433	7627	7665	7113	253893	1853365820	00	0.00	N	5	-145
93	20230508	7578	7171	7675	7161	306852	2274576860	00	0.00	N	2	455
94	20230502	7123	6967	7171	6929	105721	742043070	00	0.00	N	2	165
95	20230424	6958	7123	8072	6938	1150223	8622933510	00	0.00	N	5	-135
96	20230417	7093	7733	7752	7055	358186	2622935620	00	0.00	N	5	-592
97	20230410	7685	7588	7859	7132	498315	3731690990	00	0.00	N	2	136
98	20230403	7549	7171	7617	6997	435563	3209568270	00	0.00	N	2	514
99	20230327	7035	7006	7268	6861	275202	1933026310	00	0.00	N	2	29
100	20230320	7006	7375	7413	6977	320226	2285953980	00	0.00	N	5	-252
101	20230313	7258	7365	7404	7006	368439	2634054560	00	0.00	N	5	-126
102	20230306	7384	7520	8286	7326	579532	4518959660	00	0.00	N	5	-146
103	20230227	7530	7423	7607	7210	150830	1118985190	00	0.00	N	2	165
104	20230220	7365	7462	7927	7355	281674	2150745040	00	0.00	N	5	-97
105	20230213	7462	7888	7937	7394	251030	1910379040	00	0.00	N	5	-484
106	20230206	7946	8053	8198	7840	419140	3348423540	00	0.00	N	5	-243
107	20230130	8189	8130	8460	7908	433151	3540376620	00	0.00	N	2	59
108	20230125	8130	7452	8586	7345	720060	5821192490	00	0.00	N	2	765
109	20230116	7365	7559	7559	7278	192332	1421989550	00	0.00	N	5	-126
110	20230109	7491	7074	7539	7064	265632	1943361930	00	0.00	N	2	465
111	20230102	7026	7481	7743	6890	843583	6110306890	00	0.00	N	5	-387
112	20221226	7413	7316	8712	6832	3244066	25952775950	00	0.00	N	2	97
113	20221219	7316	8537	8770	7181	845944	6684307290	00	0.00	N	5	-1134
114	20221212	8450	7830	8712	7714	823432	6794621720	00	0.00	N	2	581
115	20221205	7869	8043	8140	7752	192415	1519144460	00	0.00	N	5	-174
116	20221128	8043	8363	8373	8024	146415	1194789350	00	0.00	N	5	-320
117	20221121	8363	8373	8586	8140	266168	2232415780	00	0.00	N	2	48
118	20221114	8315	7966	9177	7840	732153	6180913830	00	0.00	N	2	417
119	20221107	7898	7694	8092	7471	168205	1305465080	00	0.00	N	2	320
120	20221031	7820	7950	8090	7690	77963	615129190	00	0.00	N	5	-40
121	20221024	7860	8350	8460	7770	132076	1066937870	00	0.00	N	5	-350
122	20221017	8210	7600	8440	7210	193087	1556704400	00	0.00	N	2	510
123	20221011	7700	8270	8270	7340	213237	1639189640	00	0.00	N	5	-630
124	20221004	8330	8860	9110	8230	415153	3621628660	00	0.00	N	5	-10
125	20220926	8340	7690	9770	7200	1778404	14675460570	00	0.00	N	2	440
126	20220919	7900	8340	8840	7900	264970	2188072950	00	0.00	N	5	-440
127	20220913	8340	9040	9190	8280	299660	2591732050	00	0.00	N	5	-690
128	20220905	9030	9260	9290	8960	108818	986324480	00	0.00	N	5	-230
129	20220829	9260	9190	9530	9100	171639	1592971220	00	0.00	N	5	-100
130	20220822	9360	10250	10800	9200	915457	9116673780	00	0.00	N	5	-190
131	20220816	9550	9420	9610	9150	154215	1443524990	00	0.00	N	2	130
132	20220808	9420	9840	9890	9200	271812	2564375250	00	0.00	N	5	-280
133	20220801	9700	9200	9860	9050	396587	3746480610	00	0.00	N	2	500
134	20220725	9200	9430	9600	9090	211674	1968883200	00	0.00	N	5	-230
135	20220718	9430	10000	10250	9400	389857	3822988710	00	0.00	N	5	-620
136	20220711	10050	10200	10600	9760	426579	4337780020	00	0.00	N	5	-200
137	20220704	10250	9780	10400	9200	585032	5835266610	00	0.00	N	2	620
138	20220627	9630	8720	10750	8700	1698582	16757027980	00	0.00	N	2	870
139	20220620	8760	9820	9980	8150	347000	3086900670	00	0.00	N	5	-1210
140	20220613	9970	10100	10100	8980	459796	4446425210	00	0.00	N	5	-180
141	20220607	10150	10150	10300	9890	186448	1873548090	00	0.00	N	3	0
142	20220530	10150	10300	10450	10100	247019	2528807350	00	0.00	N	5	-150
143	20220523	10300	10250	10700	9950	609203	6262372870	00	0.00	N	2	200
144	20220516	10100	9100	10650	9040	1453180	14613361070	00	0.00	N	2	1000
145	20220509	9100	9210	9420	8850	157624	1431797100	00	0.00	N	5	-200
146	20220502	9300	9470	9570	9190	86234	809839740	00	0.00	N	5	-170
147	20220425	9470	9300	9520	9050	156683	1458189060	00	0.00	N	2	150
148	20220418	9320	9500	9590	9150	182115	1690224280	00	0.00	N	5	-150
149	20220411	9470	10100	10300	9450	215676	2089420510	00	0.00	N	5	-630
150	20220404	10100	10250	10250	9800	315488	3140115500	00	0.00	N	5	-150
151	20220328	10250	9850	10950	9490	937372	9616031040	00	0.00	N	2	620
152	20220321	9630	9200	10150	8830	574949	5350175090	00	0.00	N	2	490
153	20220314	9140	9760	9800	9060	297996	2788202950	00	0.00	N	5	-390
154	20220307	9530	9450	9790	9000	184290	1733054110	00	0.00	N	5	-100
155	20220228	9630	9200	9810	9200	165330	1581276840	00	0.00	N	2	370
156	20220221	9260	9190	9650	8990	185134	1724609250	00	0.00	N	2	60
157	20220214	9200	9200	9250	8710	195119	1766071310	00	0.00	N	3	0
158	20220207	9200	9290	9700	9050	189317	1778686120	00	0.00	N	5	-100
159	20220203	9300	8910	9350	8850	72201	665403530	00	0.00	N	2	450
160	20220124	8850	9590	9750	8280	485536	4321786000	00	0.00	N	5	-940
161	20220117	9790	10300	10350	9580	252287	2483025110	00	0.00	N	5	-460
162	20220110	10250	10450	10600	10050	236462	2426669700	00	0.00	N	5	-300
163	20220103	10550	11150	11150	10400	245405	2623147350	00	0.00	N	5	-550
164	20211227	11100	10400	11100	10200	286378	3032990900	00	0.00	N	2	750
165	20211220	10350	11100	11100	10250	351470	3747534950	00	0.00	N	5	-750
166	20211213	11100	10250	13000	10050	1833941	21187298600	00	0.00	N	2	800
167	20211206	10300	9960	10550	9750	351208	3583985020	00	0.00	N	2	330
168	20211129	9970	9950	10300	9050	486695	4700145250	00	0.00	N	5	-130
169	20211122	10100	10250	10700	10000	355589	3622973450	00	0.00	N	5	-300
170	20211115	10400	10450	11050	10000	532357	5491508000	00	0.00	N	5	-50
171	20211108	10450	10650	10950	10250	504649	5328671100	00	0.00	N	5	-300
172	20211101	10750	11200	11500	10550	400085	4406107000	00	0.00	N	5	-350
173	20211025	11100	11250	11800	11100	320899	3654931350	00	0.00	N	5	-150
174	20211018	11250	11300	11500	10950	399042	4463023300	00	0.00	N	5	-50
175	20211012	11300	11200	11500	10700	380426	4225819750	00	0.00	N	3	0
176	20211005	11300	12200	12500	11000	484323	5562631550	00	0.00	N	5	-1050
177	20210927	12350	13250	13900	11800	1175234	15020485400	00	0.00	N	5	-900
178	20210923	13250	13300	13400	12750	355338	4645794750	00	0.00	N	5	-150
179	20210913	13400	12400	13450	12000	890895	11311675050	00	0.00	N	2	1000
180	20210906	12400	13500	13650	12250	918164	11953822050	00	0.00	N	5	-800
181	20210830	13200	11800	13450	11650	1238775	15716272250	00	0.00	N	2	1550
182	20210823	11650	10900	11900	10900	472072	5413492500	00	0.00	N	2	700
183	20210817	10950	11150	11850	10200	841029	9166416500	00	0.00	N	5	-150
184	20210809	11100	11800	11950	10850	620995	7012065300	00	0.00	N	5	-750
185	20210802	11850	11700	12200	11450	396832	4666235000	00	0.00	N	2	300
186	20210726	11550	12300	12300	11500	542766	6445781650	00	0.00	N	5	-750
187	20210719	12300	12550	12550	12150	346329	4258560450	00	0.00	N	5	-150
188	20210712	12450	12400	12950	12250	383370	4794367100	00	0.00	N	2	100