KissMeData/347700/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	5710	4780	5930	4600	3300655	17888836950	00	0.00	N	2	950
3	20250131	4760	4750	5220	4615	1002450	4870812485	00	0.00	N	5	-260
4	20250120	5020	4430	5290	4150	5465917	26886875600	00	0.00	N	2	590
5	20250113	4430	4600	4760	4140	893416	3901587800	00	0.00	N	5	-170
6	20250106	4600	4600	4870	4360	1486846	6970138295	00	0.00	N	2	20
7	20241230	4580	4450	4730	3880	1563209	6588290755	00	0.00	N	2	120
8	20241223	4460	4465	4730	4365	699296	3189801260	00	0.00	N	5	-25
9	20241216	4485	5240	5270	4485	3083747	14966658065	00	0.00	N	5	-825
10	20241209	5310	3865	5570	3560	8389737	41672374390	00	0.00	N	2	1420
11	20241202	3890	3520	4050	3155	2770872	10212204585	00	0.00	N	2	475
12	20241125	3415	3060	3975	2990	1644604	5661592175	00	0.00	N	2	355
13	20241118	3060	2975	3350	2600	2810435	8411236315	00	0.00	N	2	85
14	20241111	2975	4380	4550	2775	5462067	19133116540	00	0.00	N	5	-1365
15	20241104	4340	3570	4560	3155	5667346	23180830880	00	0.00	N	2	905
16	20241028	3435	3600	3675	3260	769274	2663611770	00	0.00	N	5	-115
17	20241021	3550	3680	3980	3255	1796813	6509684220	00	0.00	N	5	-120
18	20241014	3670	3240	4420	3195	6500047	25106770400	00	0.00	N	2	430
19	20241007	3240	2725	3470	2560	2652238	8319600020	00	0.00	N	2	495
20	20240930	2745	2915	2985	2630	345308	949525080	00	0.00	N	5	-170
21	20240923	2915	2740	2995	2655	519759	1460141375	00	0.00	N	2	175
22	20240919	2740	2800	2830	2635	219045	592331120	00	0.00	N	5	-45
23	20240909	2785	3000	3045	2550	868694	2400379325	00	0.00	N	5	-270
24	20240902	3055	3300	3365	2950	1902355	6082939565	00	0.00	N	5	-175
25	20240826	3230	3610	3620	2770	3432112	10489229685	00	0.00	N	5	-370
26	20240819	3600	3195	4050	3195	2781936	10208448925	00	0.00	N	2	375
27	20240812	3225	3445	3510	3000	2237417	7373159170	00	0.00	N	5	-215
28	20240805	3440	2980	3525	2210	4829609	14376994020	00	0.00	N	2	450
29	20240729	2990	2800	3245	2555	4894243	14098577580	00	0.00	N	2	200
30	20240722	2790	1887	2905	1886	18237156	47314090086	00	0.00	N	2	910
31	20240715	1880	1766	1996	1681	1428700	2628536913	00	0.00	N	2	100
32	20240708	1780	1800	1810	1700	529463	925625436	00	0.00	N	5	-34
33	20240701	1814	1900	1970	1701	1423719	2543777239	00	0.00	N	5	-36
34	20240624	1850	1645	2335	1613	12117295	25277276800	00	0.00	N	2	205
35	20240617	1645	1838	1848	1625	363750	622415628	00	0.00	N	5	-175
36	20240610	1820	1793	1865	1775	325724	590858448	00	0.00	N	2	35
37	20240603	1785	1769	1840	1748	159532	284241385	00	0.00	N	2	16
38	20240527	1769	1824	1918	1760	522769	952160982	00	0.00	N	5	-73
39	20240520	1842	1988	2025	1810	605723	1140620900	00	0.00	N	5	-143
40	20240513	1985	1925	2030	1895	687473	1354580259	00	0.00	N	2	65
41	20240507	1920	1879	1935	1872	369041	700328633	00	0.00	N	2	23
42	20240429	1897	1915	1989	1873	1105121	1932422582	00	0.00	N	3	0
43	20240422	1897	1946	1991	1868	332395	638200656	00	0.00	N	5	-66
44	20240415	1963	1934	2080	1851	500790	976668786	00	0.00	N	2	28
45	20240408	1935	2020	2020	1909	361323	702152723	00	0.00	N	5	-90
46	20240401	2025	2060	2180	1991	595277	1232674800	00	0.00	N	5	-30
47	20240325	2055	2155	2190	1995	879999	1823779398	00	0.00	N	5	-115
48	20240318	2170	2125	2270	1974	1698355	3550005475	00	0.00	N	2	50
49	20240311	2120	2120	2270	2060	999892	2148449225	00	0.00	N	2	10
50	20240304	2110	2490	2675	2010	3650613	8695098105	00	0.00	N	5	-235
51	20240226	2345	2915	3025	2330	4292240	11312099345	00	0.00	N	5	-255
52	20240219	2600	2770	2890	2195	13347416	35012066505	00	0.00	N	5	-35
53	20240213	2635	1939	2815	1912	13510566	34517158023	00	0.00	N	2	726
54	20240205	1909	2000	2025	1905	505073	982085676	00	0.00	N	5	-126
55	20240129	2035	2070	2270	1997	1412171	2965357052	00	0.00	N	5	-15
56	20240122	2050	1966	2240	1960	1395979	2973461431	00	0.00	N	2	96
57	20240115	1954	2085	2125	1919	915067	1823688549	00	0.00	N	5	-146
58	20240108	2100	2110	2180	2065	1040760	2199721270	00	0.00	N	5	-15
59	20240102	2115	2220	2325	2085	1635191	3592498175	00	0.00	N	5	-150
60	20231226	2265	2800	3345	2080	6266316	15258407875	00	0.00	N	5	-440
61	20231218	2705	2535	2755	2450	281838	745572110	00	0.00	N	2	210
62	20231211	2495	2485	2570	2395	147243	367957675	00	0.00	N	2	10
63	20231204	2485	2670	2690	2465	319456	815267985	00	0.00	N	5	-185
64	20231127	2670	2750	2795	2630	308904	830069825	00	0.00	N	5	-10
65	20231120	2680	3045	3045	2580	559433	1548536950	00	0.00	N	5	-230
66	20231113	2910	2935	3190	2660	219943	646485880	00	0.00	N	5	-50
67	20231106	2960	3120	3200	2825	88945	266789750	00	0.00	N	5	-160
68	20231030	3120	2861	3246	2855	231462	693469215	00	0.00	N	2	192
69	20231023	2928	2861	3116	2772	111262	322534850	00	0.00	N	5	-5
70	20231016	2933	3461	3577	2870	241689	769020125	00	0.00	N	5	-443
71	20231010	3376	3550	3756	3317	234777	804859690	00	0.00	N	5	-156
72	20231004	3532	3778	4127	3474	172218	621303545	00	0.00	N	5	-282
73	20230925	3814	3890	3930	3630	144421	539251675	00	0.00	N	5	-76
74	20230918	3890	3944	4261	3783	484836	1955084545	00	0.00	N	5	-54
75	20230911	3944	5061	5205	3487	2318677	9219369835	00	0.00	N	5	-1055
76	20230904	4999	4104	5509	4104	4005272	20131599225	00	0.00	N	2	895
77	20230828	4104	4283	4802	4046	550716	2407068940	00	0.00	N	5	-188
78	20230821	4292	3997	4418	3944	156549	665672620	00	0.00	N	2	237
79	20230814	4055	4426	4426	3979	146258	604554185	00	0.00	N	5	-327
80	20230807	4382	4301	4422	4033	232031	977479770	00	0.00	N	2	81
81	20230731	4301	4194	4963	4069	562916	2546513505	00	0.00	N	2	143
82	20230724	4158	5151	5151	3903	692493	3024944400	00	0.00	N	5	-993
83	20230717	5151	4073	5294	3818	1873053	8777051260	00	0.00	N	2	1082
84	20230710	4069	3957	4203	3957	76115	308242060	00	0.00	N	2	27
85	20230703	4042	4301	4382	4024	101686	429412490	00	0.00	N	5	-268
86	20230626	4310	4775	5017	4230	618735	2884905450	00	0.00	N	5	-358
87	20230619	4668	4552	4918	4435	250949	1165053410	00	0.00	N	2	81
88	20230612	4587	4892	4999	4400	220454	1030562600	00	0.00	N	5	-305
89	20230605	4892	4471	5142	4391	584125	2819922990	00	0.00	N	2	358
90	20230530	4534	4570	4695	4373	127446	577079525	00	0.00	N	2	166
91	20230522	4368	4422	4802	4368	125496	567493435	00	0.00	N	5	-54
92	20230515	4422	4252	4471	4073	135028	575385650	00	0.00	N	2	170
93	20230508	4252	4382	4757	4122	203131	895383680	00	0.00	N	5	-94
94	20230502	4346	4154	4632	4015	188485	820218155	00	0.00	N	2	170
95	20230424	4176	4561	4587	4136	196347	850238170	00	0.00	N	5	-349
96	20230417	4525	5142	5357	4471	334906	1627986280	00	0.00	N	5	-554
97	20230410	5079	4945	5285	4623	285003	1384017480	00	0.00	N	2	125
98	20230403	4954	4918	5374	4775	319246	1612065140	00	0.00	N	2	36
99	20230327	4918	5240	5357	4847	304390	1542606400	00	0.00	N	5	-331
100	20230320	5249	5544	5652	5017	297725	1573078850	00	0.00	N	5	-251
101	20230313	5500	5437	5580	4927	361610	1907026640	00	0.00	N	2	45
102	20230306	5455	6045	6144	5392	757893	4391588120	00	0.00	N	5	-581
103	20230227	6036	5911	6940	5500	4647834	29102095030	00	0.00	N	5	-99
104	20230220	6135	4748	6439	4596	4895358	27976735500	00	0.00	N	2	1387
105	20230213	4748	5035	5446	4713	445116	2248857640	00	0.00	N	5	-287
106	20230206	5035	5634	5634	5035	544118	2850242680	00	0.00	N	5	-617
107	20230130	5652	4972	5848	4704	2397092	13090862300	00	0.00	N	2	769
108	20230125	4883	4543	5383	4471	956522	4827116860	00	0.00	N	2	340
109	20230116	4543	4319	4865	4113	564024	2573711755	00	0.00	N	2	224
110	20230109	4319	3845	4471	3845	1005579	4316617680	00	0.00	N	2	438
111	20230102	3881	3921	4060	3720	189637	729626575	00	0.00	N	2	188
112	20221226	3693	3778	3783	3608	76644	282903020	00	0.00	N	5	-85
113	20221219	3778	4024	4261	3675	253097	1024964330	00	0.00	N	5	-246
114	20221212	4024	4060	4274	3935	162585	666015260	00	0.00	N	2	4
115	20221205	4020	4185	4257	3944	70359	289903465	00	0.00	N	5	-165
116	20221128	4185	4078	4194	3944	71099	289282860	00	0.00	N	2	107
117	20221121	4078	4033	4243	3814	160297	650739765	00	0.00	N	2	54
118	20221114	4024	3952	4181	3845	113694	460588170	00	0.00	N	2	76
119	20221107	3948	3769	3993	3711	103079	402065705	00	0.00	N	2	148
120	20221031	3800	3930	3979	3630	83122	314801595	00	0.00	N	2	58
121	20221024	3742	3595	3944	3595	82499	307645275	00	0.00	N	2	156
122	20221017	3586	3622	4243	3461	188357	733748165	00	0.00	N	5	-36
123	20221011	3622	4002	4002	3470	132439	480550505	00	0.00	N	5	-420
124	20221004	4042	3890	4158	3845	97554	388984400	00	0.00	N	2	161
125	20220926	3881	4355	4355	3800	230130	927051305	00	0.00	N	5	-483
126	20220919	4364	4775	4775	4292	225252	1016017145	00	0.00	N	5	-322
127	20220913	4686	4883	5330	4578	854371	4256718560	00	0.00	N	5	-134
128	20220905	4820	4507	5947	4471	4266303	23075633420	00	0.00	N	2	349
129	20220829	4471	4489	4775	4462	121053	553347220	00	0.00	N	5	-268
130	20220822	4739	5088	5124	4552	197061	938732570	00	0.00	N	5	-349
131	20220816	5088	5267	5348	5017	128489	661492040	00	0.00	N	5	-134
132	20220808	5222	5625	5813	5160	241732	1304706600	00	0.00	N	5	-412
133	20220801	5634	5240	5705	5196	213912	1163996590	00	0.00	N	2	358
134	20220725	5276	5294	5500	5070	274438	1445318950	00	0.00	N	5	-18
135	20220718	5294	5187	5956	5008	1304083	7206610870	00	0.00	N	2	242
136	20220711	5052	5178	5625	4856	476741	2484631150	00	0.00	N	5	-45
137	20220704	5097	4525	5276	4426	299048	1455954500	00	0.00	N	2	608
138	20220627	4489	4552	5178	4458	365487	1773330515	00	0.00	N	5	-36
139	20220620	4525	5312	5312	4189	352133	1648274615	00	0.00	N	5	-671
140	20220613	5196	6036	6036	4900	349002	1898930250	00	0.00	N	5	-921
141	20220607	6117	6403	6403	6081	113392	705297540	00	0.00	N	5	-286
142	20220530	6403	6287	6573	6269	100375	647801200	00	0.00	N	2	143
143	20220523	6260	6519	6519	6188	100172	631084510	00	0.00	N	5	-116
144	20220516	6376	6215	6671	6215	160967	1028511350	00	0.00	N	2	197
145	20220509	6179	6975	6975	6126	221270	1421394730	00	0.00	N	5	-617
146	20220502	6796	6931	7065	6689	152507	1047827910	00	0.00	N	5	-206
147	20220425	7002	7172	7261	6886	218647	1541411060	00	0.00	N	5	-251
148	20220418	7253	7288	8138	7208	1432249	10930815700	00	0.00	N	2	108
149	20220411	7145	7261	7306	7101	179072	1287218560	00	0.00	N	5	-116
150	20220404	7261	7494	7780	7244	362058	2688908470	00	0.00	N	5	-90
151	20220328	7351	7637	7700	7244	440265	3274522350	00	0.00	N	5	-286
152	20220321	7637	7825	8156	7449	499083	3856212810	00	0.00	N	5	-161
153	20220314	7798	7557	8040	7431	568019	4422674810	00	0.00	N	2	384
154	20220307	7414	7405	7557	7190	161789	1188673130	00	0.00	N	5	-53
155	20220228	7467	7208	7664	7208	166599	1233697890	00	0.00	N	2	259
156	20220221	7208	7601	7995	7083	327290	2443592180	00	0.00	N	5	-402
157	20220214	7610	8031	8066	7163	387038	2966455120	00	0.00	N	5	-582
158	20220207	8192	8227	9211	7816	1988167	17288547530	00	0.00	N	2	36
159	20220203	8156	8156	8639	8049	227449	1892814900	00	0.00	N	2	152
160	20220124	8004	8496	8737	7467	501778	4008727040	00	0.00	N	5	-519
161	20220117	8523	8898	8898	8227	434490	3705276090	00	0.00	N	5	-357
162	20220110	8880	8943	9837	8379	1067087	9642989190	00	0.00	N	5	-63
163	20220103	8943	8648	9301	8460	780911	6988809930	00	0.00	N	2	376
164	20211227	8567	8514	8710	8254	372073	3146695380	00	0.00	N	2	98
165	20211220	8469	9703	10150	8370	1324630	12099929290	00	0.00	N	5	-1189
166	20211213	9658	10329	11000	9524	2768436	28424777650	00	0.00	N	5	-805
167	20211206	10463	9882	11313	8988	8518314	86812984800	00	0.00	N	2	671
168	20211129	9792	8379	10910	7959	14027422	139094191370	00	0.00	N	2	1502
169	20211122	9270	9380	9870	9010	494828	4600196320	00	0.00	N	5	-180
170	20211115	9450	9120	9980	8900	615113	5797281200	00	0.00	N	2	530
171	20211108	8920	9590	9620	8310	1004771	8984737690	00	0.00	N	5	-590
172	20211101	9510	10800	10800	9470	606379	6152348290	00	0.00	N	5	-1240
173	20211025	10750	10850	11200	10600	452810	4923912700	00	0.00	N	5	-100
174	20211018	10850	11150	11250	10750	361796	3947155750	00	0.00	N	5	-300
175	20211012	11150	11150	11400	10400	350706	3822773250	00	0.00	N	3	0
176	20211005	11150	11750	12600	10700	711916	8103452600	00	0.00	N	5	-550
177	20210927	11700	12400	12800	11550	894991	10871769300	00	0.00	N	5	-450
178	20210923	12150	12450	13300	11950	740867	9235693450	00	0.00	N	5	-350
179	20210913	12500	11900	13250	11600	1917179	24090374500	00	0.00	N	2	450
180	20210906	12050	12400	12700	11450	1163962	14167268600	00	0.00	N	5	-300
181	20210830	12350	11850	12800	11350	1035675	12525955300	00	0.00	N	2	650
182	20210823	11700	11600	12550	11250	1391075	16497893250	00	0.00	N	2	400
183	20210817	11300	14400	14450	11150	2189605	27673878800	00	0.00	N	5	-3100
184	20210809	14400	15400	15850	14400	3815947	58098649150	00	0.00	N	5	-1100
185	20210802	15500	15400	17450	15200	14158132	233829299900	00	0.00	N	3	0
186	20210726	15500	16300	17650	13850	18440097	292452392800	00	0.00	N	5	-850
187	20210719	16350	12000	16650	11850	30859726	466199188300	00	0.00	N	2	4250
188	20210712	12100	12600	13500	12000	3450771	44111474750	00	0.00	N	5	-450