KissMeData/377030/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	1701	1746	1883	1630	1205763	2130186697	00	0.00	N	5	-72
3	20250304	1773	2000	2060	1732	1760625	3298174627	00	0.00	N	5	-194
4	20250224	1967	2370	2420	1949	5976970	12932977194	00	0.00	N	5	-393
5	20250217	2360	1799	2650	1699	23167817	50948432077	00	0.00	N	2	565
6	20250210	1795	1438	1890	1391	14868401	25773945804	00	0.00	N	2	357
7	20250203	1438	1268	1525	1249	4655702	6592643632	00	0.00	N	2	170
8	20250131	1268	1245	1294	1230	223749	283115620	00	0.00	N	2	17
9	20250120	1251	1245	1398	1218	3896922	4988946797	00	0.00	N	5	-124
10	20250113	1375	1338	1536	1290	3791371	5444990388	00	0.00	N	2	37
11	20250106	1338	1320	1427	1301	1420304	1937397672	00	0.00	N	2	31
12	20241230	1307	1240	1315	1181	927588	1162253671	00	0.00	N	2	65
13	20241223	1242	1330	1448	1218	2136866	2866586658	00	0.00	N	5	-88
14	20241216	1330	1461	1690	1315	6287356	9386896296	00	0.00	N	5	-113
15	20241209	1443	1215	1599	1160	2366431	3256662613	00	0.00	N	2	187
16	20241202	1256	1420	1425	1210	1950151	2578626239	00	0.00	N	5	-164
17	20241125	1420	1486	1556	1371	2542796	3742942630	00	0.00	N	5	-65
18	20241118	1485	1877	1960	1449	3977240	6149235633	00	0.00	N	5	-394
19	20241111	1879	2150	2150	1786	652013	1280223819	00	0.00	N	5	-251
20	20241104	2130	2065	2200	2025	831687	1752571920	00	0.00	N	2	45
21	20241028	2085	2265	2485	2080	1761283	4019153795	00	0.00	N	5	-220
22	20241021	2305	2980	2980	2205	2785956	7105593370	00	0.00	N	5	-670
23	20241014	2975	2780	3490	2565	14423484	45159928755	00	0.00	N	2	185
24	20241007	2790	3180	3455	2760	4179017	12725130585	00	0.00	N	5	-290
25	20240930	3080	3135	3735	2950	26538351	89733645795	00	0.00	N	2	340
26	20240923	2740	2004	2740	1961	1318771	3273247660	00	0.00	N	2	736
27	20240919	2004	2066	2066	1969	185224	371705355	00	0.00	N	5	-44
28	20240909	2048	2101	2101	1956	439401	884081800	00	0.00	N	5	-9
29	20240902	2057	2188	2250	2031	481023	1032571020	00	0.00	N	5	-149
30	20240826	2206	2403	2639	2149	1853108	4360268735	00	0.00	N	5	-862
31	20240819	3068	3125	3235	2989	180688	560450235	00	0.00	N	5	-44
32	20240812	3112	3007	3239	3007	104093	321985545	00	0.00	N	2	74
33	20240805	3038	3204	3287	2600	485137	1405541860	00	0.00	N	5	-214
34	20240729	3252	3305	3484	3143	343518	1139804795	00	0.00	N	5	-31
35	20240722	3283	3537	3545	3195	362884	1208635520	00	0.00	N	5	-254
36	20240715	3537	3703	3935	3423	1324202	4867404480	00	0.00	N	5	-87
37	20240708	3624	3186	4377	3143	4434797	17621346775	00	0.00	N	2	442
38	20240701	3182	3348	3405	3138	356568	1152364630	00	0.00	N	5	-166
39	20240624	3348	3331	3502	3300	194840	661105665	00	0.00	N	5	-31
40	20240617	3379	3558	3589	3370	395520	1371796315	00	0.00	N	5	-171
41	20240610	3550	3966	4005	3537	430230	1599282590	00	0.00	N	5	-416
42	20240603	3966	4220	4220	3957	160101	641288930	00	0.00	N	5	-30
43	20240527	3996	4329	4395	3983	333632	1382665690	00	0.00	N	5	-206
44	20240520	4202	4430	4605	4145	306632	1333367180	00	0.00	N	5	-271
45	20240513	4473	4373	4990	4206	1113365	5188055590	00	0.00	N	2	96
46	20240507	4377	4263	4561	4158	279270	1214866345	00	0.00	N	2	153
47	20240429	4224	4158	4281	4075	208104	868423200	00	0.00	N	2	180
48	20240422	4044	4180	4303	3948	305677	1273499930	00	0.00	N	5	-184
49	20240415	4228	4421	4482	4132	329973	1417252495	00	0.00	N	5	-272
50	20240408	4500	4692	4727	4430	185601	841822530	00	0.00	N	5	-175
51	20240401	4675	4867	5025	4631	349276	1685611810	00	0.00	N	5	-236
52	20240325	4911	5042	5113	4832	312135	1539614810	00	0.00	N	5	-193
53	20240318	5104	5139	5209	4876	370322	1866039660	00	0.00	N	5	-79
54	20240311	5183	5191	5349	5121	401474	2097580440	00	0.00	N	5	-8
55	20240304	5191	5524	5585	5086	538552	2830671150	00	0.00	N	5	-333
56	20240226	5524	6041	6181	5515	669413	3893419040	00	0.00	N	5	-429
57	20240219	5953	5629	6303	5594	1043368	6143441200	00	0.00	N	2	324
58	20240213	5629	5690	5909	5585	518400	2959768380	00	0.00	N	5	-53
59	20240205	5682	5962	6084	5471	614793	3499222740	00	0.00	N	5	-183
60	20240129	5865	7660	7660	5655	1901475	12189159700	00	0.00	N	5	-1611
61	20240122	7476	8177	8317	6645	2822609	21516357130	00	0.00	N	5	-298
62	20240115	7774	7844	8229	7047	2681896	20579599760	00	0.00	N	5	-158
63	20240108	7932	6645	9096	6513	13747811	112453216880	00	0.00	N	2	1480
64	20240102	6452	6172	6513	5979	990026	6205758240	00	0.00	N	2	315
65	20231226	6137	5804	6163	5647	411597	2430429540	00	0.00	N	2	359
66	20231218	5778	5760	6286	5638	1252411	7499800920	00	0.00	N	3	0
67	20231211	5778	5865	6224	5647	1400032	8361260600	00	0.00	N	2	70
68	20231204	5708	5401	6032	5261	924818	5280866540	00	0.00	N	2	315
69	20231127	5393	5436	5498	5288	247430	1333586060	00	0.00	N	5	-43
70	20231120	5436	5331	5883	5288	571348	3212772320	00	0.00	N	2	148
71	20231113	5288	5209	6032	5209	907578	5038880560	00	0.00	N	2	97
72	20231106	5191	5253	6443	5078	1938286	11268838470	00	0.00	N	2	8
73	20231030	5183	4920	5191	4701	306125	1511280310	00	0.00	N	2	254
74	20231023	4929	4745	5086	4684	336384	1638131050	00	0.00	N	2	123
75	20231016	4806	5550	5577	4727	402883	2065185590	00	0.00	N	5	-744
76	20231010	5550	5559	6513	5183	1305310	7672338380	00	0.00	N	5	-9
77	20231004	5559	5760	5848	5270	266356	1466516690	00	0.00	N	5	-271
78	20230925	5830	6014	6172	5647	236098	1381314920	00	0.00	N	5	-254
79	20230918	6084	6785	6829	5997	533561	3408042520	00	0.00	N	5	-806
80	20230911	6890	6566	7424	6391	1926541	13443702950	00	0.00	N	2	324
81	20230904	6566	6846	6916	6478	424588	2829432910	00	0.00	N	5	-280
82	20230828	6846	6575	7004	6566	455627	3112607140	00	0.00	N	2	263
83	20230821	6583	6566	6846	6461	351440	2343283350	00	0.00	N	5	-114
84	20230814	6697	7363	7415	6513	386742	2636006130	00	0.00	N	5	-648
85	20230807	7345	7293	7573	6960	439741	3184943720	00	0.00	N	2	52
86	20230731	7293	7258	7853	7126	717872	5360613650	00	0.00	N	2	44
87	20230724	7249	7783	7792	6303	1397462	9655879150	00	0.00	N	5	-534
88	20230717	7783	8247	8334	7739	629060	4994813100	00	0.00	N	5	-464
89	20230710	8247	7897	8825	7835	785857	6484635110	00	0.00	N	2	237
90	20230703	8010	9131	9333	7932	1044147	8928875940	00	0.00	N	5	-1121
91	20230626	9131	8991	9420	8974	604718	5544930720	00	0.00	N	2	96
92	20230619	9035	9394	9525	9017	506900	4666937210	00	0.00	N	5	-350
93	20230612	9385	9963	10103	9385	749630	7274479140	00	0.00	N	5	-595
94	20230605	9980	10112	11040	9980	2159069	22709863160	00	0.00	N	5	-88
95	20230530	10068	9613	10409	9613	707112	7084393250	00	0.00	N	2	464
96	20230522	9604	9656	10094	9586	483187	4726392590	00	0.00	N	5	-175
97	20230515	9779	9438	9937	9114	660506	6280432600	00	0.00	N	2	341
98	20230508	9438	9832	10007	9385	495815	4777567460	00	0.00	N	5	-367
99	20230502	9805	9998	10129	9744	351136	3488564140	00	0.00	N	5	-149
100	20230424	9954	9945	10471	9805	1051555	10645786990	00	0.00	N	5	-105
101	20230417	10059	10523	12012	9998	3820904	42488709420	00	0.00	N	5	-508
102	20230410	10567	10418	10795	9884	1385411	14179583970	00	0.00	N	2	114
103	20230403	10453	11232	11250	10348	1099432	11847461190	00	0.00	N	5	-779
104	20230327	11232	11504	12143	11101	1664759	19369357170	00	0.00	N	5	-263
105	20230320	11495	11556	11977	10856	1161498	13446693680	00	0.00	N	5	-123
106	20230313	11618	11819	11959	10655	1190716	13524676700	00	0.00	N	5	-437
107	20230306	12055	13299	13526	11994	1383929	17635706220	00	0.00	N	5	-1156
108	20230227	13211	13798	14235	12931	3217905	44008743520	00	0.00	N	5	-342
109	20230220	13553	12554	13728	12257	2289730	29973817680	00	0.00	N	2	1077
110	20230213	12476	13325	13736	12187	3012745	39126763250	00	0.00	N	5	-840
111	20230206	13316	14708	15041	13220	3733261	53068006840	00	0.00	N	5	-1392
112	20230130	14708	13097	15496	12283	15740080	225721372150	00	0.00	N	2	1558
113	20230125	13150	13465	14367	12695	5306083	72568911560	00	0.00	N	5	-157
114	20230116	13307	10725	15146	10725	17790768	234607663900	00	0.00	N	2	2626
115	20230109	10681	10812	11294	10593	2548984	27841687150	00	0.00	N	2	44
116	20230102	10637	10900	11819	9499	8824186	97340481350	00	0.00	N	3	0
117	20221226	10637	9105	10725	8930	2177714	22031497250	00	0.00	N	2	1532
118	20221219	9105	10112	10374	9061	1009111	9730722200	00	0.00	N	5	-1051
119	20221212	10156	11075	11075	10068	1217692	12838076550	00	0.00	N	5	-787
120	20221205	10943	12169	12169	10374	2945176	32540975650	00	0.00	N	5	-1226
121	20221128	12169	10243	12695	10156	5242727	60519018900	00	0.00	N	2	1838
122	20221121	10331	9893	11206	9236	4197097	43562854750	00	0.00	N	2	482
123	20221114	9849	10331	10637	9849	2226697	22730391350	00	0.00	N	5	-307
124	20221107	10156	9455	10331	9236	2512878	24678963000	00	0.00	N	2	788
125	20221031	9368	9411	10068	9149	2080577	19959879950	00	0.00	N	2	88
126	20221024	9280	10374	10637	8974	1273507	12261510050	00	0.00	N	5	-876
127	20221017	10156	9455	12257	9368	2074768	22946183800	00	0.00	N	2	307
128	20221011	11250	12550	12550	10650	737519	8406722500	00	0.00	N	5	-1650
129	20221004	12900	12700	13450	12550	630575	8177942350	00	0.00	N	2	550
130	20220926	12350	14550	14700	11900	1046738	13812552950	00	0.00	N	5	-2700
131	20220919	15050	17050	17100	14600	1059091	16516650000	00	0.00	N	5	-1950
132	20220913	17000	17650	17900	16450	901987	15456511700	00	0.00	N	5	-350
133	20220905	17350	16250	17950	15850	1595263	27448496650	00	0.00	N	2	800
134	20220829	16550	15950	17400	15600	955180	15683488600	00	0.00	N	5	-50
135	20220822	16600	17250	17300	16100	852853	14247099750	00	0.00	N	5	-1200
136	20220816	17800	18600	19300	17750	929982	17312087650	00	0.00	N	5	-700
137	20220808	18500	19500	19850	18300	1723143	32855323650	00	0.00	N	5	-800
138	20220801	19300	18000	19750	17500	2323984	43987582650	00	0.00	N	2	1300
139	20220725	18000	18000	18500	17550	780948	14049184800	00	0.00	N	5	-450
140	20220718	18450	18500	19900	18150	2816830	53789579600	00	0.00	N	2	400
141	20220711	18050	18100	19500	16350	4351850	79117792800	00	0.00	N	2	200
142	20220704	17850	16500	19300	15350	2514240	44450447950	00	0.00	N	2	1600
143	20220627	16250	17000	18000	16150	1344981	23072616050	00	0.00	N	5	-400
144	20220620	16650	19350	20650	16100	2929469	55011919850	00	0.00	N	5	-2300
145	20220613	18950	19500	20250	17200	3345417	62674561800	00	0.00	N	5	-1600
146	20220607	20550	23400	23500	20000	2350871	50951790150	00	0.00	N	5	-3450
147	20220530	24000	22700	25700	20700	8860853	209899954600	00	0.00	N	2	1900
148	20220523	22100	20400	24050	19200	18897584	414779531350	00	0.00	N	2	3250
149	20220516	18850	14750	18850	14100	3776254	64038343450	00	0.00	N	2	4400
150	20220509	14450	18000	18400	13850	1951638	30465242250	00	0.00	N	5	-4400
151	20220502	18850	20900	21550	18800	527099	10477103700	00	0.00	N	5	-2700
152	20220425	21550	21850	22700	20150	558732	11947858050	00	0.00	N	5	-850
153	20220418	22400	25350	30450	22350	2201745	58378754800	00	0.00	N	5	-1350
154	20220411	23750	23475	23750	22300	552138	12718876400	00	0.00	N	2	275
155	20220404	23475	24150	25500	23450	610666	14883665200	00	0.00	N	5	-675
156	20220328	24150	25650	26150	24150	755918	18910546300	00	0.00	N	5	-1700
157	20220321	25850	27000	27400	25150	1183202	31107148200	00	0.00	N	5	-750
158	20220314	26600	24725	27450	23700	2463640	64380502500	00	0.00	N	2	1850
159	20220307	24750	21025	25550	20700	3181336	75651142550	00	0.00	N	2	3250
160	20220228	21500	20350	22425	20325	811152	17565295950	00	0.00	N	2	1175
161	20220221	20325	20072	20952	19779	923225	18840486000	00	0.00	N	5	-41
162	20220214	20366	20243	20855	19119	1137914	22768639350	00	0.00	N	5	-660
163	20220207	21026	21417	23642	20195	2294066	49708031850	00	0.00	N	5	-367
164	20220203	21393	20977	21564	19681	946905	19780300600	00	0.00	N	2	661
165	20220124	20732	29436	30121	19754	3530742	85973254750	00	0.00	N	5	-9487
166	20220117	30219	26845	30854	24644	2433746	67725247200	00	0.00	N	2	3032
167	20220110	27187	30757	30757	26991	1338698	38164417300	00	0.00	N	5	-3667
168	20220103	30854	33593	35353	30317	3277976	108749726300	00	0.00	N	5	-2543
169	20211227	33397	33055	33837	31050	1793399	58095387700	00	0.00	N	2	391
170	20211220	33006	31881	33984	29828	3054098	99558108000	00	0.00	N	2	1467
171	20211213	31539	32517	32859	30610	2020819	64141043500	00	0.00	N	5	-636
172	20211206	32175	31197	33250	29583	2985427	93969863600	00	0.00	N	2	245
173	20211129	31930	32566	36038	31197	4896112	164822311500	00	0.00	N	5	-2152
174	20211122	34082	42541	43372	32859	10135582	368518115500	00	0.00	N	5	-8850
175	20211115	42932	33691	48653	32859	30036463	1265950412500	00	0.00	N	2	9193
176	20211108	33739	32272	36184	31979	10649030	367031995600	00	0.00	N	2	978
177	20211101	32761	32761	37162	30805	11706743	399874315100	00	0.00	N	2	635
178	20211025	32126	30561	36478	30561	22917290	762870938300	00	0.00	N	2	1369
179	20211018	30757	26747	32419	25867	19312924	572584340900	00	0.00	N	2	4059
180	20211012	26698	20146	28752	19412	11610102	293523788550	00	0.00	N	2	6528
181	20211005	20170	23471	23495	19779	1876081	40064538100	00	0.00	N	5	-3472
182	20210927	23642	24791	26307	22077	4330251	104896709350	00	0.00	N	5	-1393
183	20210923	25035	25133	25524	24791	600923	15055485500	00	0.00	N	5	-734
184	20210913	25769	25916	29143	24595	5916027	162224885800	00	0.00	N	2	49
185	20210906	25720	28507	29534	25035	3213293	89652991700	00	0.00	N	5	-2543
186	20210830	28263	29828	30561	27920	4389026	128963853300	00	0.00	N	5	-1565
187	20210823	29828	34424	35695	29143	5560800	173646060340	00	0.00	N	5	-4596
188	20210817	34424	36135	37749	32566	4442807	157770880400	00	0.00	N	5	-2249
189	20210809	36673	39363	40536	35304	6689505	250107175400	00	0.00	N	5	-3374
190	20210802	40047	33397	48409	28116	45082367	1746157342700	00	0.00	N	2	7823
191	20210727	32224	14669	34815	14669	16722268	542416553000	00	0.00	N	3	0