KissMeData/099390/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	5460	5470	5500	5300	54093	291741980	00	0.00	N	2	80
3	20250310	5380	5040	6060	5040	701409	3908347310	00	0.00	N	2	370
4	20250304	5010	5430	5530	5010	100130	527431250	00	0.00	N	5	-460
5	20250224	5470	5580	5900	5300	160663	899577880	00	0.00	N	5	-150
6	20250217	5620	5720	5900	5590	92774	532035810	00	0.00	N	5	-70
7	20250210	5690	5740	6000	5570	111927	652226520	00	0.00	N	5	-100
8	20250203	5790	5050	6780	4965	1406287	8551380270	00	0.00	N	2	740
9	20250131	5050	5010	5110	5000	18166	91843160	00	0.00	N	3	0
10	20250120	5050	5080	5270	4950	61950	313660010	00	0.00	N	2	30
11	20250113	5020	5100	5120	4865	33596	168244325	00	0.00	N	5	-80
12	20250106	5100	5130	5210	5010	36549	187151440	00	0.00	N	3	0
13	20241230	5100	4985	5130	4800	15096	75825620	00	0.00	N	2	115
14	20241223	4985	5310	5410	4855	31338	160561740	00	0.00	N	5	-395
15	20241216	5380	5490	5630	5270	25666	139876480	00	0.00	N	5	-80
16	20241209	5460	4730	5480	4620	89609	442777930	00	0.00	N	2	505
17	20241202	4955	5660	5660	4830	130028	666890950	00	0.00	N	5	-735
18	20241125	5690	5710	6730	5470	195785	1175017130	00	0.00	N	5	-70
19	20241118	5760	5350	6010	5280	42777	236648440	00	0.00	N	2	350
20	20241111	5410	6220	6220	5080	128963	725342750	00	0.00	N	5	-810
21	20241104	6220	6690	6690	6210	63800	407292840	00	0.00	N	5	-470
22	20241028	6690	6590	6930	6290	208950	1405795420	00	0.00	N	2	160
23	20241021	6530	6040	7330	5990	326861	2164961530	00	0.00	N	2	400
24	20241014	6130	6350	6440	5700	100744	616061830	00	0.00	N	5	-270
25	20241007	6400	6270	6410	6200	39044	245872440	00	0.00	N	2	70
26	20240930	6330	6580	6650	6210	25091	159614680	00	0.00	N	5	-250
27	20240923	6580	6300	6760	6170	61932	396405580	00	0.00	N	2	300
28	20240919	6280	6440	6440	6260	7826	49599270	00	0.00	N	5	-130
29	20240909	6410	6120	6420	5800	88913	545242710	00	0.00	N	2	230
30	20240902	6180	6530	6600	6050	37282	235944290	00	0.00	N	5	-400
31	20240826	6580	6680	6760	6480	60353	397296540	00	0.00	N	5	-140
32	20240819	6720	6530	6840	6310	52513	348156560	00	0.00	N	2	130
33	20240812	6590	6470	6610	6150	50197	323433690	00	0.00	N	2	120
34	20240805	6470	6480	6550	5600	103207	633836310	00	0.00	N	5	-140
35	20240729	6610	6730	6900	6570	38579	258001220	00	0.00	N	5	-80
36	20240722	6690	6580	6750	6460	32954	218328440	00	0.00	N	2	80
37	20240715	6610	6850	6910	6510	27134	181674180	00	0.00	N	5	-210
38	20240708	6820	6570	6900	6470	41392	275482970	00	0.00	N	2	260
39	20240701	6560	6610	6700	6260	50089	324842700	00	0.00	N	5	-50
40	20240624	6610	6960	7010	6610	35910	244573460	00	0.00	N	5	-350
41	20240617	6960	6910	6990	6740	66073	453385820	00	0.00	N	2	30
42	20240610	6930	7180	7180	6770	54743	379818040	00	0.00	N	5	-270
43	20240603	7200	6880	7260	6840	74077	524632980	00	0.00	N	2	290
44	20240527	6910	7140	7180	6890	43697	305210290	00	0.00	N	5	-260
45	20240520	7170	7170	7200	6920	79816	563452000	00	0.00	N	3	0
46	20240513	7170	7420	7470	7170	56077	409012760	00	0.00	N	5	-210
47	20240507	7380	7470	7520	7260	43224	318628020	00	0.00	N	5	-20
48	20240429	7400	7120	7470	6980	76764	557121570	00	0.00	N	2	280
49	20240422	7120	7160	7250	6990	71042	504095700	00	0.00	N	5	-50
50	20240415	7170	7100	7700	6960	126136	912916300	00	0.00	N	5	-120
51	20240408	7290	7140	7480	7010	50908	367892780	00	0.00	N	2	150
52	20240401	7140	7280	7720	6750	91428	661540910	00	0.00	N	5	-150
53	20240325	7290	7330	7700	7200	67912	504322490	00	0.00	N	5	-110
54	20240318	7400	7050	7470	7050	66723	486563450	00	0.00	N	2	420
55	20240311	6980	7490	7590	6980	122394	884041940	00	0.00	N	5	-620
56	20240304	7600	7720	7840	7300	114915	867874110	00	0.00	N	5	-120
57	20240226	7720	7730	7970	7550	77612	599153980	00	0.00	N	5	-230
58	20240219	7950	8100	8100	7850	79503	634865480	00	0.00	N	5	-40
59	20240213	7990	7760	8160	7720	68028	543185330	00	0.00	N	2	270
60	20240205	7720	7740	7780	7290	57564	433944490	00	0.00	N	2	50
61	20240129	7670	8100	8170	7540	138250	1072488120	00	0.00	N	5	-410
62	20240122	8080	8100	8350	7910	224507	1830635120	00	0.00	N	2	10
63	20240115	8070	8050	8250	7580	207981	1659879420	00	0.00	N	2	50
64	20240108	8020	7790	8380	7740	343723	2789999160	00	0.00	N	2	300
65	20240102	7720	7370	7740	7360	91593	694376300	00	0.00	N	2	360
66	20231226	7360	7430	7500	7170	47746	349343870	00	0.00	N	5	-110
67	20231218	7470	7300	7600	7270	127202	948669740	00	0.00	N	2	150
68	20231211	7320	7260	7440	7240	89377	653346520	00	0.00	N	2	50
69	20231204	7270	7270	7500	7020	98901	718600420	00	0.00	N	3	0
70	20231127	7270	7430	7470	7180	93265	682362700	00	0.00	N	5	-160
71	20231120	7430	7010	7480	6920	135070	966780570	00	0.00	N	2	420
72	20231113	7010	6790	7680	6590	280519	2003576960	00	0.00	N	2	170
73	20231106	6840	6900	7030	6650	95153	655804450	00	0.00	N	5	-50
74	20231030	6890	6100	6940	6050	118485	767406300	00	0.00	N	2	790
75	20231023	6100	6320	7710	6010	815234	5663234330	00	0.00	N	5	-220
76	20231016	6320	7100	7270	6290	120449	813847600	00	0.00	N	5	-840
77	20231010	7160	7360	7460	7020	74734	538009110	00	0.00	N	5	-150
78	20231004	7310	7640	7650	6870	78497	569010260	00	0.00	N	5	-260
79	20230925	7570	7730	7880	7400	50025	380241550	00	0.00	N	5	-260
80	20230918	7830	8680	8740	7730	87142	716634360	00	0.00	N	5	-850
81	20230911	8680	8910	9140	8420	203366	1787528750	00	0.00	N	5	-220
82	20230904	8900	8650	9290	8600	363695	3245889600	00	0.00	N	2	180
83	20230828	8720	7720	9800	7720	2420215	21649581490	00	0.00	N	2	1070
84	20230821	7650	7250	7970	7250	172582	1325183140	00	0.00	N	2	460
85	20230814	7190	7780	7840	6940	114924	853421180	00	0.00	N	5	-510
86	20230807	7700	7420	7820	7360	111455	846414990	00	0.00	N	2	110
87	20230731	7590	7570	8000	7120	155511	1190955270	00	0.00	N	2	60
88	20230724	7530	8670	8710	6690	338620	2535848410	00	0.00	N	5	-1140
89	20230717	8670	8420	8820	8200	209531	1788918160	00	0.00	N	2	200
90	20230710	8470	8090	9610	8040	1377366	12456655610	00	0.00	N	2	360
91	20230703	8110	8580	8870	8090	158538	1346885360	00	0.00	N	5	-610
92	20230626	8720	9050	9100	8590	78122	686532470	00	0.00	N	5	-280
93	20230619	9000	8900	9300	8700	127370	1153908160	00	0.00	N	2	100
94	20230612	8900	9000	9030	8630	100701	891027860	00	0.00	N	5	-100
95	20230605	9000	9540	9590	8890	100351	920025560	00	0.00	N	5	-330
96	20230530	9330	9680	9710	9060	113834	1065598030	00	0.00	N	5	-160
97	20230522	9490	9430	9740	9340	145153	1381316240	00	0.00	N	2	170
98	20230515	9320	9180	9600	8620	121702	1115326770	00	0.00	N	2	140
99	20230508	9180	8670	9400	8670	160612	1467072290	00	0.00	N	2	230
100	20230502	8950	8860	9080	8610	69320	617467360	00	0.00	N	2	150
101	20230424	8800	9170	9250	8450	196659	1717952560	00	0.00	N	5	-390
102	20230417	9190	9480	9730	9110	173167	1617446800	00	0.00	N	5	-280
103	20230410	9470	9700	9700	9110	230061	2140572840	00	0.00	N	5	-230
104	20230403	9700	9980	10800	9600	556354	5703140560	00	0.00	N	5	-280
105	20230327	9980	10550	10750	9900	389747	4020884450	00	0.00	N	5	-610
106	20230320	10590	10110	11250	9930	1497630	16030198630	00	0.00	N	2	490
107	20230313	10100	9790	10260	9100	405741	3911976820	00	0.00	N	2	300
108	20230306	9800	11060	11200	9630	547901	5703433510	00	0.00	N	5	-1260
109	20230227	11060	11250	12150	10600	1134563	12844444390	00	0.00	N	5	-180
110	20230220	11240	10450	11700	10000	1130992	12297363720	00	0.00	N	2	750
111	20230213	10490	11740	12120	10410	1313575	14936536260	00	0.00	N	5	-960
112	20230206	11450	12650	12900	11250	2357820	28840984650	00	0.00	N	5	-1210
113	20230130	12660	9920	14560	9640	10123930	127907612360	00	0.00	N	2	3090
114	20230125	9570	7940	10270	7940	4783327	45562703710	00	0.00	N	2	1570
115	20230116	8000	7490	8770	7490	1335706	10962356840	00	0.00	N	2	530
116	20230109	7470	7100	7650	7050	66172	488740190	00	0.00	N	2	440
117	20230102	7030	6920	7050	6500	35747	241519020	00	0.00	N	2	290
118	20221226	6740	7080	7340	6700	51904	359488950	00	0.00	N	5	-420
119	20221219	7160	7500	7600	7130	59861	436948680	00	0.00	N	5	-340
120	20221212	7500	7740	7740	7350	65618	492290590	00	0.00	N	5	-60
121	20221205	7560	8170	8190	7380	87283	674145330	00	0.00	N	5	-440
122	20221128	8000	7700	8160	7510	112179	884647090	00	0.00	N	2	300
123	20221121	7700	8050	8050	7300	113360	854495500	00	0.00	N	5	-230
124	20221114	7930	7700	8150	7530	153321	1195582300	00	0.00	N	2	270
125	20221107	7660	7330	7670	7260	108149	808459490	00	0.00	N	2	340
126	20221031	7320	7190	7690	7120	65768	482162010	00	0.00	N	2	150
127	20221024	7170	7250	7450	7090	72582	527039470	00	0.00	N	5	-80
128	20221017	7250	6690	8430	6570	984363	7471162610	00	0.00	N	2	550
129	20221011	6700	6610	6760	6140	82109	535407260	00	0.00	N	5	-170
130	20221004	6870	6440	6930	6260	70638	463060130	00	0.00	N	2	620
131	20220926	6250	6860	7360	5950	150209	976661830	00	0.00	N	5	-1030
132	20220919	7280	8110	8130	7220	65261	504180410	00	0.00	N	5	-930
133	20220913	8210	8130	8320	7990	59331	485540230	00	0.00	N	2	130
134	20220905	8080	8160	8370	7980	59802	487195940	00	0.00	N	5	-180
135	20220829	8260	7820	8870	7810	161274	1338995920	00	0.00	N	2	60
136	20220822	8200	8460	8530	7950	88145	722175870	00	0.00	N	5	-390
137	20220816	8590	8820	8890	8500	63212	548018270	00	0.00	N	5	-210
138	20220808	8800	9310	9310	8660	95487	851496380	00	0.00	N	5	-500
139	20220801	9300	9120	9380	8880	99939	916180710	00	0.00	N	2	100
140	20220725	9200	9170	9700	8900	180964	1695390460	00	0.00	N	5	-80
141	20220718	9280	8700	9500	8580	199579	1822455060	00	0.00	N	2	660
142	20220711	8620	8520	8910	8250	182368	1560731680	00	0.00	N	2	100
143	20220704	8520	7660	8660	7310	285278	2336803720	00	0.00	N	2	820
144	20220627	7700	7900	8300	7500	149121	1194589550	00	0.00	N	5	-160
145	20220620	7860	9010	9420	7470	367090	3027043350	00	0.00	N	5	-1040
146	20220613	8900	10100	10250	8540	366886	3399840970	00	0.00	N	5	-1500
147	20220607	10400	11300	11400	10150	248291	2660551000	00	0.00	N	5	-1050
148	20220530	11450	11250	12050	11100	299031	3427975950	00	0.00	N	3	0
149	20220523	11450	12000	12400	11150	79695	927218450	00	0.00	N	5	-550
150	20220516	12000	11800	12150	11550	46909	557540300	00	0.00	N	2	200
151	20220509	11800	12900	12950	11200	129773	1528585600	00	0.00	N	5	-1100
152	20220502	12900	13001	13850	12623	381052	4994256850	00	0.00	N	5	-177
153	20220425	13077	13732	14135	12875	377834	5093248150	00	0.00	N	5	-932
154	20220418	14009	13253	15319	13102	1604759	23199833400	00	0.00	N	2	756
155	20220411	13253	13782	14110	12472	229050	3065225500	00	0.00	N	5	-706
156	20220404	13959	14211	14714	13681	456069	6468547750	00	0.00	N	3	0
157	20220328	13959	14009	14437	13505	381611	5332149000	00	0.00	N	5	-25
158	20220321	13984	13354	14236	12724	520342	7086488300	00	0.00	N	2	630
159	20220314	13354	13051	13732	12648	453092	5982810300	00	0.00	N	2	252
160	20220307	13102	12069	13404	11792	337752	4337347300	00	0.00	N	2	932
161	20220228	12170	11666	12346	11666	102052	1226638800	00	0.00	N	2	378
162	20220221	11792	12094	12346	11464	196390	2334222050	00	0.00	N	5	-453
163	20220214	12245	12195	12648	11842	250000	3059757600	00	0.00	N	5	-303
164	20220207	12548	12094	12699	11993	172471	2129002300	00	0.00	N	2	429
165	20220203	12119	12447	12472	11918	89191	1088923600	00	0.00	N	2	101
166	20220124	12018	12951	13051	11666	386956	4739718400	00	0.00	N	5	-1109
167	20220117	13127	13127	13606	12724	271515	3566553000	00	0.00	N	2	151
168	20220110	12976	13908	13933	12749	370567	4912815600	00	0.00	N	5	-957
169	20220103	13933	14891	15168	13883	583397	8449076200	00	0.00	N	5	-907
170	20211227	14840	14840	15622	14639	455791	6861466250	00	0.00	N	5	-76
171	20211220	14916	14488	15445	13833	789798	11689098450	00	0.00	N	2	151
172	20211213	14765	15344	15370	14236	778032	11482732450	00	0.00	N	5	-554
173	20211206	15319	14135	15672	13707	1596866	23592798200	00	0.00	N	2	1033
174	20211129	14286	12749	14765	12094	1423692	19548965600	00	0.00	N	2	957
175	20211122	13329	14765	15143	12749	939224	12993590450	00	0.00	N	5	-1637
176	20211115	14966	13354	15722	13253	2022032	29398302250	00	0.00	N	2	1713
177	20211108	13253	13127	13984	12497	401782	5270509650	00	0.00	N	2	101
178	20211101	13152	13732	14614	13001	565359	7764442400	00	0.00	N	5	-555
179	20211025	13707	14160	15067	13656	656111	9458158050	00	0.00	N	5	-453
180	20211018	14160	13757	15395	13152	1708172	24909839050	00	0.00	N	2	428
181	20211012	13732	12623	14740	12018	1396165	18862863000	00	0.00	N	2	882
182	20211005	12850	13152	13757	12321	969875	12580423450	00	0.00	N	5	-554
183	20210927	13404	14866	14941	12573	1466771	20037844400	00	0.00	N	5	-1462
184	20210923	14866	17159	17285	14689	940585	14635310800	00	0.00	N	5	-2822
185	20210913	17688	18141	19174	17436	743598	13495874100	00	0.00	N	5	-478
186	20210906	18166	20938	21165	17965	1144499	22691543450	00	0.00	N	5	-2571
187	20210830	20737	22929	23458	20560	1749823	38616297550	00	0.00	N	5	-2141
188	20210823	22878	28925	28976	22727	10689232	277935098150	00	0.00	N	5	-3931
189	20210819	26809	25196	37341	25196	12933148	412916185700	00	0.00	N	3	0