KissMeData/047820/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	4480	4790	4795	4450	507941	2346471551	00	0.00	N	5	-310
3	20250507	4790	4870	4920	4765	207630	1001326218	00	0.00	N	5	-80
4	20250428	4870	5100	5200	4840	315174	1567159380	00	0.00	N	5	-230
5	20250421	5100	5050	5290	4905	654688	3333765355	00	0.00	N	2	60
6	20250414	5040	4840	5130	4800	500839	2505038092	00	0.00	N	2	195
7	20250407	4845	5510	5520	4670	1266427	6390627760	00	0.00	N	5	-905
8	20250331	5750	8100	8100	5250	6061598	39631796085	00	0.00	N	5	-2350
9	20250324	8100	8100	8100	8100	0	0	00	0.00	N	3	0
10	20250317	8100	8100	8100	8100	0	0	00	0.00	N	3	0
11	20250310	8100	8100	8100	8100	0	0	00	0.00	N	3	0
12	20250304	8100	8100	8100	8100	0	0	00	0.00	N	3	0
13	20250224	8100	8100	8100	8100	0	0	00	0.00	N	3	0
14	20250217	8100	8100	8100	8100	0	0	00	0.00	N	3	0
15	20250210	8100	8100	8100	8100	0	0	00	0.00	N	3	0
16	20250203	8100	8100	8100	8100	0	0	00	0.00	N	3	0
17	20250131	8100	8100	8100	8100	0	0	00	0.00	N	3	0
18	20250120	8100	8100	8100	8100	0	0	00	0.00	N	3	0
19	20250113	8100	8100	8100	8100	0	0	00	0.00	N	3	0
20	20250106	8100	8100	8100	8100	0	0	00	0.00	N	3	0
21	20241230	8100	8100	8100	8100	0	0	00	0.00	N	3	0
22	20241223	8100	8100	8100	8100	0	0	00	0.00	N	3	0
23	20241216	8100	8100	8100	8100	0	0	00	0.00	N	3	0
24	20241209	8100	8100	8100	8100	0	0	00	0.00	N	3	0
25	20241202	8100	8100	8100	8100	0	0	00	0.00	N	3	0
26	20241125	8100	8100	8100	8100	0	0	00	0.00	N	3	0
27	20241118	8100	8100	8100	8100	0	0	00	0.00	N	3	0
28	20241111	8100	8100	8100	8100	0	0	00	0.00	N	3	0
29	20241104	8100	8100	8100	8100	0	0	00	0.00	N	3	0
30	20241028	8100	8100	8100	8100	0	0	00	0.00	N	3	0
31	20241021	8100	8100	8100	8100	0	0	00	0.00	N	3	0
32	20241014	8100	8100	8100	8100	0	0	00	0.00	N	3	0
33	20241007	8100	8100	8100	8100	0	0	00	0.00	N	3	0
34	20240930	8100	8100	8100	8100	0	0	00	0.00	N	3	0
35	20240923	8100	8100	8100	8100	0	0	00	0.00	N	3	0
36	20240919	8100	8100	8100	8100	0	0	00	0.00	N	3	0
37	20240909	8100	8100	8100	8100	0	0	00	0.00	N	3	0
38	20240902	8100	8100	8100	8100	0	0	00	0.00	N	3	0
39	20240826	8100	8100	8100	8100	0	0	00	0.00	N	3	0
40	20240819	8100	8100	8100	8100	0	0	00	0.00	N	3	0
41	20240812	8100	8100	8100	8100	0	0	00	0.00	N	3	0
42	20240805	8100	8100	8100	8100	0	0	00	0.00	N	3	0
43	20240729	8100	8100	8100	8100	0	0	00	0.00	N	3	0
44	20240722	8100	8100	8100	8100	0	0	00	0.00	N	3	0
45	20240715	8100	8100	8100	8100	0	0	00	0.00	N	3	0
46	20240708	8100	8100	8100	8100	0	0	00	0.00	N	3	0
47	20240701	8100	8100	8100	8100	0	0	00	0.00	N	3	0
48	20240624	8100	8100	8100	8100	0	0	00	0.00	N	3	0
49	20240617	8100	8100	8100	8100	0	0	00	0.00	N	3	0
50	20240610	8100	8100	8100	8100	0	0	00	0.00	N	3	0
51	20240603	8100	8100	8100	8100	0	0	00	0.00	N	3	0
52	20240527	8100	8100	8100	8100	0	0	00	0.00	N	3	0
53	20240520	8100	8100	8100	8100	0	0	00	0.00	N	3	0
54	20240513	8100	8100	8100	8100	0	0	00	0.00	N	3	0
55	20240507	8100	8100	8100	8100	0	0	00	0.00	N	3	0
56	20240429	8100	8100	8100	8100	0	0	00	0.00	N	3	0
57	20240422	8100	8100	8100	8100	0	0	00	0.00	N	3	0
58	20240415	8100	8100	8100	8100	0	0	00	0.00	N	3	0
59	20240408	8100	8100	8100	8100	0	0	00	0.00	N	3	0
60	20240401	8100	8100	8100	8100	0	0	00	0.00	N	3	0
61	20240325	8100	8100	8100	8100	0	0	00	0.00	N	3	0
62	20240318	8100	8100	8100	8100	0	0	00	0.00	N	3	0
63	20240311	8100	8100	8100	8100	0	0	00	0.00	N	3	0
64	20240304	8100	8100	8100	8100	0	0	00	0.00	N	3	0
65	20240226	8100	8100	8100	8100	0	0	00	0.00	N	3	0
66	20240219	8100	8100	8100	8100	0	0	00	0.00	N	3	0
67	20240213	8100	8100	8100	8100	0	0	00	0.00	N	3	0
68	20240205	8100	8100	8100	8100	0	0	00	0.00	N	3	0
69	20240129	8100	8100	8100	8100	0	0	00	0.00	N	3	0
70	20240122	8100	8100	8100	8100	0	0	00	0.00	N	3	0
71	20240115	8100	8100	8100	8100	0	0	00	0.00	N	3	0
72	20240108	8100	8100	8100	8100	0	0	00	0.00	N	3	0
73	20240102	8100	8100	8100	8100	0	0	00	0.00	N	3	0
74	20231226	8100	8100	8100	8100	0	0	00	0.00	N	3	0
75	20231218	8100	8100	8100	8100	0	0	00	0.00	N	3	0
76	20231211	8100	8100	8100	8100	0	0	00	0.00	N	3	0
77	20231204	8100	8100	8100	8100	0	0	00	0.00	N	3	0
78	20231127	8100	8100	8100	8100	0	0	00	0.00	N	3	0
79	20231120	8100	8100	8100	8100	0	0	00	0.00	N	3	0
80	20231113	8100	8100	8100	8100	0	0	00	0.00	N	3	0
81	20231106	8100	8100	8100	8100	0	0	00	0.00	N	3	0
82	20231030	8100	8100	8100	8100	0	0	00	0.00	N	3	0
83	20231023	8100	8100	8100	8100	0	0	00	0.00	N	3	0
84	20231016	8100	8100	8100	8100	0	0	00	0.00	N	3	0
85	20231010	8100	8100	8100	8100	0	0	00	0.00	N	3	0
86	20231004	8100	8100	8100	8100	0	0	00	0.00	N	3	0
87	20230925	8100	8100	8100	8100	0	0	00	0.00	N	3	0
88	20230918	8100	8100	8100	8100	0	0	00	0.00	N	3	0
89	20230911	8100	8100	8100	8100	0	0	00	0.00	N	3	0
90	20230904	8100	8100	8100	8100	0	0	00	0.00	N	3	0
91	20230828	8100	8100	8100	8100	0	0	00	0.00	N	3	0
92	20230821	8100	8100	8100	8100	0	0	00	0.00	N	3	0
93	20230814	8100	8100	8100	8100	0	0	00	0.00	N	3	0
94	20230807	8100	8100	8100	8100	0	0	00	0.00	N	3	0
95	20230731	8100	8100	8100	8100	0	0	00	0.00	N	3	0
96	20230724	8100	8100	8100	8100	0	0	00	0.00	N	3	0
97	20230717	8100	8100	8100	8100	0	0	00	0.00	N	3	0
98	20230710	8100	8100	8100	8100	0	0	00	0.00	N	3	0
99	20230703	8100	8100	8100	8100	0	0	00	0.00	N	3	0
100	20230626	8100	8535	8535	8100	229903	1911121410	00	0.00	N	5	-450
101	20230619	8550	10140	10140	8340	913801	8058191210	00	0.00	N	5	-1590
102	20230612	10140	10680	10710	10065	212810	2202584110	00	0.00	N	5	-570
103	20230605	10710	10500	10800	10365	149074	1579644100	00	0.00	N	2	180
104	20230530	10530	10200	10575	10110	129498	1339437190	00	0.00	N	2	330
105	20230522	10200	10770	10875	10080	259875	2733878120	00	0.00	N	5	-570
106	20230515	10770	10140	10935	9975	469947	4950306950	00	0.00	N	2	660
107	20230508	10110	13575	13710	9675	1978025	21114035950	00	0.00	N	5	-3480
108	20230502	13590	13455	13830	13275	97624	1320026070	00	0.00	N	2	135
109	20230424	13455	13665	14385	13320	327017	4466788520	00	0.00	N	5	-465
110	20230417	9280	9420	10760	8820	2340439	23146999390	00	0.00	N	2	10
111	20230410	9270	9000	9420	8670	486449	4363321800	00	0.00	N	2	150
112	20230403	9120	9010	9900	8510	1210758	11033785150	00	0.00	N	2	110
113	20230327	9010	9600	9610	9000	503211	4669220950	00	0.00	N	5	-590
114	20230320	9600	9530	9840	9470	369982	3548613360	00	0.00	N	2	30
115	20230313	9570	10030	10300	9400	587351	5749663750	00	0.00	N	5	-690
116	20230306	10260	11130	11150	10150	758232	7998060060	00	0.00	N	5	-880
117	20230227	11140	11630	11680	11010	333348	3747547210	00	0.00	N	5	-500
118	20230220	11640	11600	12040	11500	269404	3177052340	00	0.00	N	2	20
119	20230213	11620	12440	12970	11390	705712	8570713030	00	0.00	N	5	-710
120	20230206	12330	12170	12590	11600	591982	7229456280	00	0.00	N	2	180
121	20230130	12150	11490	12190	11350	551444	6513997130	00	0.00	N	2	580
122	20230125	11570	11500	11590	11200	234414	2674291870	00	0.00	N	2	170
123	20230116	11400	11050	11550	10950	302121	3399808450	00	0.00	N	2	350
124	20230109	11050	10650	11200	10450	313748	3391529050	00	0.00	N	2	450
125	20230102	10600	10500	10850	9980	297370	3085187440	00	0.00	N	5	-50
126	20221226	10650	11050	11250	10100	325175	3446946450	00	0.00	N	5	-400
127	20221219	11050	11550	11850	10850	689954	7855302350	00	0.00	N	5	-600
128	20221212	11650	11900	12450	11450	750305	8966038800	00	0.00	N	5	-300
129	20221205	11950	12500	12600	10950	823906	9553494650	00	0.00	N	5	-600
130	20221128	12550	11650	12700	11050	1019123	12255018900	00	0.00	N	2	950
131	20221121	11600	11050	12000	9980	2013841	22601647620	00	0.00	N	2	600
132	20221114	11000	11050	11500	10650	455206	5011205050	00	0.00	N	3	0
133	20221107	11000	10200	11000	10200	379049	4062263200	00	0.00	N	2	700
134	20221031	10300	10500	10750	10150	239994	2497600400	00	0.00	N	5	-100
135	20221024	10400	10450	10700	10100	205133	2135926900	00	0.00	N	3	0
136	20221017	10400	10250	11400	10100	257984	2772210800	00	0.00	N	5	-200
137	20221011	10600	11600	11700	9700	500093	5153182690	00	0.00	N	5	-1250
138	20221004	11850	11750	12500	11600	212335	2526589400	00	0.00	N	2	150
139	20220926	11700	12750	13000	11100	577966	6898283050	00	0.00	N	5	-1600
140	20220919	13300	14500	14600	13000	335200	4611809950	00	0.00	N	5	-1300
141	20220913	14600	14850	15150	14300	169663	2514046600	00	0.00	N	5	-100
142	20220905	14700	14900	15150	14050	204950	2966438750	00	0.00	N	5	-400
143	20220829	15100	15050	15900	14900	273026	4153858250	00	0.00	N	5	-650
144	20220822	15750	16250	16250	14850	314550	4882185900	00	0.00	N	5	-600
145	20220816	16350	16800	17350	16150	332944	5552751700	00	0.00	N	5	-450
146	20220808	16800	17400	18650	16550	761253	13136844500	00	0.00	N	5	-600
147	20220801	17400	16250	17500	15650	818330	13555092150	00	0.00	N	2	1150
148	20220725	16250	15800	16950	15750	890445	14520671150	00	0.00	N	2	300
149	20220718	15950	15300	16700	15200	487228	7790271950	00	0.00	N	2	700
150	20220711	15250	15500	15900	14900	345384	5291706700	00	0.00	N	5	-250
151	20220704	15500	14150	15800	13700	583886	8804935500	00	0.00	N	2	1200
152	20220627	14300	14400	14950	13600	364730	5290642400	00	0.00	N	5	-100
153	20220620	14400	16000	16000	13450	878146	12631071600	00	0.00	N	5	-1600
154	20220613	16000	19250	19550	15350	1302290	21949536150	00	0.00	N	5	-3950
155	20220607	19950	21150	21200	19050	618731	12306971300	00	0.00	N	5	-1300
156	20220530	21250	21750	22050	21150	402237	8702820050	00	0.00	N	5	-550
157	20220523	21800	25050	25050	21600	749363	16956644950	00	0.00	N	5	-3250
158	20220516	25050	25050	25050	25050	0	0	00	0.00	N	3	0
159	20220509	25050	25050	25050	25050	0	0	00	0.00	N	3	0
160	20220502	25050	25050	25050	25050	0	0	00	0.00	N	3	0
161	20220425	25050	24750	25150	23450	723589	17634150760	00	0.00	N	5	-150
162	20220418	25200	27100	27150	24600	680767	17584977140	00	0.00	N	5	-1900
163	20220411	27100	26850	27300	25850	631585	16812993100	00	0.00	N	2	250
164	20220404	26850	28150	29200	26300	1896634	53619857335	00	0.00	N	5	-1050
165	20220328	27900	28850	29200	27600	1295408	36626206990	00	0.00	N	5	-900
166	20220321	28800	27750	29700	27450	2465797	70455264320	00	0.00	N	2	1150
167	20220314	27650	26750	28500	25800	2544608	69034975705	00	0.00	N	2	900
168	20220307	26750	25850	26800	25100	1128283	29564473080	00	0.00	N	2	900
169	20220228	25850	24650	26350	24500	1104989	28232341455	00	0.00	N	2	1350
170	20220221	24500	24300	26950	23750	4234944	107760931785	00	0.00	N	2	650
171	20220214	23850	23100	24350	22300	1155671	27161109975	00	0.00	N	2	50
172	20220207	23800	25000	25500	23250	992333	24548948975	00	0.00	N	5	-850
173	20220203	24650	23900	24700	23500	497011	12024147710	00	0.00	N	2	1200
174	20220124	23450	26800	26850	21900	1782630	42397243820	00	0.00	N	5	-3500
175	20220117	26950	27000	27700	25550	1478343	39571067895	00	0.00	N	2	50
176	20220110	26900	28450	28600	26250	1861430	51130381510	00	0.00	N	5	-1500
177	20220103	28400	31100	31800	27700	2188885	64655720920	00	0.00	N	5	-2600
178	20211227	31000	30700	31450	29300	2011339	60623132180	00	0.00	N	2	250
179	20211220	30750	33000	33500	30600	3385511	107308605535	00	0.00	N	5	-2800
180	20211213	33550	33950	37150	32500	7824084	273737461870	00	0.00	N	5	-250
181	20211206	33800	32700	34800	31350	5216899	173051377655	00	0.00	N	2	250
182	20211129	33550	35100	37200	31400	7722537	263516598760	00	0.00	N	5	-3400
183	20211122	36950	38650	41600	36300	14879008	578043744910	00	0.00	N	5	-2050
184	20211115	39000	31000	42700	30550	35317593	1306165374060	00	0.00	N	2	7750
185	20211108	31250	30250	35550	30050	23398072	764421601105	00	0.00	N	2	700
186	20211101	30550	27350	34600	26850	32723269	1032547433815	00	0.00	N	2	3250
187	20211025	27300	26600	27950	25600	3873354	103881845500	00	0.00	N	2	700
188	20211018	26600	25250	27650	24900	5455230	145162755585	00	0.00	N	2	1450
189	20211012	25150	24100	25650	23950	1005594	24972665660	00	0.00	N	2	500
190	20211005	24650	26900	27550	23100	3958634	98500689395	00	0.00	N	5	-2750
191	20210927	27400	26150	28850	25850	7471974	207539391785	00	0.00	N	2	1150
192	20210923	26250	25300	27750	25100	3211680	86194951485	00	0.00	N	2	800
193	20210913	25450	25300	26450	24800	1143986	29302646805	00	0.00	N	2	50
194	20210906	25400	25500	27000	25050	2384273	62511263160	00	0.00	N	5	-150
195	20210830	25550	24750	26200	24750	1121648	28697407080	00	0.00	N	2	900
196	20210823	24650	22600	25350	22600	1202820	29285312045	00	0.00	N	2	2000
197	20210817	22650	25500	25650	22200	2118544	50769313585	00	0.00	N	5	-2850
198	20210809	25500	25600	25950	24650	1451838	36809984610	00	0.00	N	5	-100
199	20210802	25600	25900	26800	25200	1976300	51409985465	00	0.00	N	5	-200
200	20210726	25800	28150	28200	25500	4135256	109815427105	00	0.00	N	5	-2550
201	20210719	28350	25200	29400	24950	19192090	530754129050	00	0.00	N	2	3200
202	20210712	25150	24200	25900	24050	2338017	58385824215	00	0.00	N	2	1000