KissMeData/089970/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	9680	9380	9800	8630	551923	5133504775	00	0.00	N	2	280
3	20250304	9400	9300	10460	8830	844128	8080094510	00	0.00	N	5	-140
4	20250224	9540	9200	9750	8610	424942	3939080440	00	0.00	N	2	440
5	20250217	9100	8640	10220	8500	1378492	13295608890	00	0.00	N	2	540
6	20250210	8560	7520	8650	7260	348707	2753333500	00	0.00	N	2	930
7	20250203	7630	7260	7750	6760	285398	2050686060	00	0.00	N	2	230
8	20250131	7400	7770	7770	7200	61894	453181950	00	0.00	N	5	-440
9	20250120	7840	7210	8540	7160	837524	6599459530	00	0.00	N	2	690
10	20250113	7150	7200	7210	6750	222922	1557115630	00	0.00	N	5	-10
11	20250106	7160	7160	7470	7130	263008	1916952100	00	0.00	N	5	-20
12	20241230	7180	6840	7260	6590	107165	741233530	00	0.00	N	2	340
13	20241223	6840	6970	7200	6770	103296	719385700	00	0.00	N	2	30
14	20241216	6810	6870	7460	6770	319532	2258094090	00	0.00	N	5	-20
15	20241209	6830	5600	6980	5500	325761	2042101090	00	0.00	N	2	950
16	20241202	5880	6310	7240	5780	656002	4089970010	00	0.00	N	5	-500
17	20241125	6380	6600	7150	6280	298162	1967371920	00	0.00	N	5	-210
18	20241118	6590	6950	7060	6440	326516	2169960960	00	0.00	N	5	-430
19	20241111	7020	8940	8980	6880	417040	3157853590	00	0.00	N	5	-1920
20	20241104	8940	8330	9420	8330	257624	2323825380	00	0.00	N	2	530
21	20241028	8410	7960	8530	7960	168411	1393138850	00	0.00	N	2	260
22	20241021	8150	8460	9070	8030	227906	1933068620	00	0.00	N	5	-310
23	20241014	8460	8690	10520	8440	1342997	12501357260	00	0.00	N	5	-330
24	20241007	8790	9220	9490	8670	120568	1092711660	00	0.00	N	5	-400
25	20240930	9190	9380	9540	8850	121175	1104845520	00	0.00	N	5	-370
26	20240923	9560	9080	9880	8970	198138	1878863050	00	0.00	N	2	480
27	20240919	9080	9750	9830	8920	129731	1192876640	00	0.00	N	5	-630
28	20240909	9710	9070	11600	8930	1059756	10552769810	00	0.00	N	2	360
29	20240902	9350	10130	10590	9250	212427	2095907900	00	0.00	N	5	-650
30	20240826	10000	10600	11060	9970	232957	2391325930	00	0.00	N	5	-600
31	20240819	10600	10670	11050	10370	183389	1980807080	00	0.00	N	5	-170
32	20240812	10770	10510	11070	10400	199506	2157903390	00	0.00	N	2	260
33	20240805	10510	10410	10950	8300	811873	8228332030	00	0.00	N	5	-320
34	20240729	10830	11270	12100	10640	491701	5500419570	00	0.00	N	5	-440
35	20240722	11270	13010	13090	11050	1038521	12201355280	00	0.00	N	5	-1830
36	20240715	13100	13810	14920	13060	778147	10777764460	00	0.00	N	5	-610
37	20240708	13710	15000	15690	13650	1153391	16961794730	00	0.00	N	5	-1430
38	20240701	15140	16170	17690	15130	1918714	30341719960	00	0.00	N	5	-1190
39	20240624	16330	16550	17290	15550	1236237	20322740580	00	0.00	N	5	-230
40	20240617	16560	17820	18470	16100	3170023	55029496340	00	0.00	N	5	-1590
41	20240610	18150	14330	20950	14160	10826123	199285571800	00	0.00	N	2	3820
42	20240603	14330	15420	15560	14050	431440	6300127660	00	0.00	N	5	-1220
43	20240527	15550	15220	15830	14810	329478	5041776520	00	0.00	N	2	390
44	20240520	15160	16310	16680	15000	386222	6038083930	00	0.00	N	5	-1150
45	20240513	16310	15370	17300	14980	808088	13193096720	00	0.00	N	2	970
46	20240507	15340	16830	17220	15210	376845	6105792230	00	0.00	N	5	-1050
47	20240429	16390	17680	17680	16020	488185	8111912760	00	0.00	N	5	-930
48	20240422	17320	15980	17900	14800	1420353	23531731580	00	0.00	N	2	1070
49	20240415	16250	13740	16820	13700	1597906	24985576470	00	0.00	N	2	2190
50	20240408	14060	14720	16000	13950	381212	5586692780	00	0.00	N	5	-660
51	20240401	14720	14960	15950	14160	572045	8540268100	00	0.00	N	5	-340
52	20240325	15060	15490	15490	14460	461110	6878118930	00	0.00	N	5	-250
53	20240318	15310	15900	16100	15110	466379	7237261420	00	0.00	N	5	-780
54	20240311	16090	14240	17000	14040	1901091	30455138920	00	0.00	N	2	1570
55	20240304	14520	14080	15090	13780	684640	9854461010	00	0.00	N	2	460
56	20240226	14060	13180	14440	12460	424903	5590790700	00	0.00	N	2	900
57	20240219	13160	13050	13610	12720	303606	3996154570	00	0.00	N	2	110
58	20240213	13050	13690	13800	12740	283290	3730644340	00	0.00	N	5	-640
59	20240205	13690	13540	13710	13150	166498	2229555760	00	0.00	N	2	150
60	20240129	13540	14600	15200	13340	277414	3869907510	00	0.00	N	5	-1290
61	20240122	14830	14400	15000	14030	299386	4356016430	00	0.00	N	2	780
62	20240115	14050	14900	15120	13200	384286	5348700300	00	0.00	N	5	-960
63	20240108	15010	14350	15330	14350	475527	7091012400	00	0.00	N	2	760
64	20240102	14250	14100	14680	13860	290269	4126818420	00	0.00	N	2	150
65	20231226	14100	14250	14650	13760	165209	2344087930	00	0.00	N	5	-150
66	20231218	14250	14460	14750	13750	419114	5933116520	00	0.00	N	5	-270
67	20231211	14520	14940	15320	14460	247213	3686583120	00	0.00	N	5	-240
68	20231204	14760	15930	15930	13910	424557	6298275140	00	0.00	N	5	-1170
69	20231127	15930	15250	16420	15010	508445	7942396460	00	0.00	N	2	440
70	20231120	15490	15310	16210	15060	519501	8077312140	00	0.00	N	2	120
71	20231113	15370	13200	15950	12600	674281	9904868690	00	0.00	N	2	2310
72	20231106	13060	13370	14190	12850	298611	3990515140	00	0.00	N	5	-100
73	20231030	13160	13750	14040	11930	464405	5890285350	00	0.00	N	5	-750
74	20231023	13910	14380	14980	13650	284354	4024440690	00	0.00	N	5	-500
75	20231016	14410	15910	16100	14000	545636	8281469540	00	0.00	N	5	-1540
76	20231010	15950	15150	16350	14570	274825	4247633830	00	0.00	N	2	800
77	20231004	15150	16080	16600	14690	235136	3615973470	00	0.00	N	5	-1140
78	20230925	16290	16320	16850	15100	247147	3961221370	00	0.00	N	2	70
79	20230918	16220	15180	16320	14450	658875	10152548470	00	0.00	N	2	1010
80	20230911	15210	14010	15450	13560	598694	8713773200	00	0.00	N	2	1090
81	20230904	14120	14730	15290	13780	279407	4066018280	00	0.00	N	5	-560
82	20230828	14680	13320	14800	13320	293099	4178442430	00	0.00	N	2	1380
83	20230821	13300	13550	14520	13050	443549	6139402240	00	0.00	N	5	-320
84	20230814	13620	16270	16270	13300	722594	10337667140	00	0.00	N	5	-2820
85	20230807	16440	16410	16570	15410	503905	8046458230	00	0.00	N	2	30
86	20230731	16410	18030	18380	16010	571723	9635133810	00	0.00	N	5	-1320
87	20230724	17730	18680	18980	16540	1221909	21589096000	00	0.00	N	5	-680
88	20230717	18410	19000	21000	17340	2597118	49826196640	00	0.00	N	5	-780
89	20230710	19190	16300	19680	16000	1273260	23309766110	00	0.00	N	2	2940
90	20230703	16250	18500	19150	15950	1734467	29451202920	00	0.00	N	5	-2210
91	20230626	18460	17750	19550	16800	1309327	23622535130	00	0.00	N	2	830
92	20230619	17630	14650	19500	14350	3546743	61891205290	00	0.00	N	2	3000
93	20230612	14630	14640	14940	13810	703684	10100004360	00	0.00	N	5	-10
94	20230605	14640	13800	15100	13330	716604	10222114910	00	0.00	N	2	950
95	20230530	13690	13050	13770	12400	615799	8049915780	00	0.00	N	2	800
96	20230522	12890	12050	13200	11820	765012	9700979410	00	0.00	N	2	910
97	20230515	11980	11280	12400	10710	485024	5616422300	00	0.00	N	2	710
98	20230508	11270	11400	11560	11070	188365	2128663470	00	0.00	N	2	50
99	20230502	11220	11600	11660	11170	88635	1006081070	00	0.00	N	5	-380
100	20230424	11600	11030	12000	10520	453371	5084432630	00	0.00	N	2	500
101	20230417	11100	11840	11970	10920	383874	4390166790	00	0.00	N	5	-880
102	20230410	11980	11930	12300	11600	474491	5688072060	00	0.00	N	2	60
103	20230403	11920	12140	12150	11320	383322	4502976550	00	0.00	N	5	-200
104	20230327	12120	12310	12650	11300	657102	7917874810	00	0.00	N	2	580
105	20230320	11540	11120	11930	10250	421699	4695975530	00	0.00	N	2	430
106	20230313	11110	10810	11170	9940	458157	4809526680	00	0.00	N	5	-10
107	20230306	11120	11520	11710	11040	306316	3490391010	00	0.00	N	5	-400
108	20230227	11520	11670	12050	11300	289509	3354315290	00	0.00	N	5	-150
109	20230220	11670	11800	12000	11510	499462	5705932160	00	0.00	N	5	-140
110	20230213	11810	11650	12310	11500	473793	5600220250	00	0.00	N	2	160
111	20230206	11650	11550	11830	11470	235761	2748513760	00	0.00	N	5	-70
112	20230130	11720	11720	11890	11290	274828	3184395760	00	0.00	N	3	0
113	20230125	11720	11150	11910	11100	252314	2902234420	00	0.00	N	2	670
114	20230116	11050	11100	11200	10650	277792	3046526300	00	0.00	N	2	100
115	20230109	10950	11000	11150	10750	288851	3155235300	00	0.00	N	2	200
116	20230102	10750	10550	10950	9990	527253	5472722080	00	0.00	N	2	150
117	20221226	10600	11300	11600	10350	615755	6709177450	00	0.00	N	5	-650
118	20221219	11250	11900	11950	10900	322381	3666829900	00	0.00	N	5	-700
119	20221212	11950	12450	12650	11900	252807	3111716600	00	0.00	N	5	-500
120	20221205	12450	13150	14350	12300	642729	8396602750	00	0.00	N	5	-700
121	20221128	13150	13450	13450	12800	251177	3272445700	00	0.00	N	5	-250
122	20221121	13400	14000	14250	13300	274601	3745051600	00	0.00	N	5	-600
123	20221114	14000	14200	14550	13200	638278	8793565750	00	0.00	N	5	-350
124	20221107	14350	13750	14900	13500	269762	3811672950	00	0.00	N	2	850
125	20221031	13500	13900	14100	13050	191509	2611724650	00	0.00	N	5	-250
126	20221024	13750	14550	15000	13600	294722	4255082950	00	0.00	N	5	-600
127	20221017	14350	13750	15000	13750	263738	3808677350	00	0.00	N	2	200
128	20221011	14150	13500	14300	13200	196456	2692427000	00	0.00	N	2	150
129	20221004	14000	13150	14300	13150	235415	3255757800	00	0.00	N	2	1200
130	20220926	12800	14500	14600	12250	585817	7827477500	00	0.00	N	5	-1850
131	20220919	14650	15650	15700	14400	280249	4189991500	00	0.00	N	5	-850
132	20220913	15500	15900	16150	15250	254202	3979371050	00	0.00	N	3	0
133	20220905	15500	15950	16300	15200	495557	7732142000	00	0.00	N	5	-450
134	20220829	15950	16850	17050	15850	452427	7488504550	00	0.00	N	5	-1600
135	20220822	17550	17750	17900	16650	531858	9240229950	00	0.00	N	5	-450
136	20220816	18000	18300	18400	17600	509688	9238464150	00	0.00	N	5	-50
137	20220808	18050	17250	18350	16700	1070603	18703072750	00	0.00	N	2	950
138	20220801	17100	16650	17400	15700	644209	10646047500	00	0.00	N	2	550
139	20220725	16550	16150	17550	15850	971099	16301325500	00	0.00	N	2	400
140	20220718	16150	15800	16350	15500	573446	9135584950	00	0.00	N	2	500
141	20220711	15650	16050	16300	14750	500236	7666171750	00	0.00	N	5	-400
142	20220704	16050	16000	16400	15150	544472	8620794300	00	0.00	N	2	250
143	20220627	15800	15900	17400	15650	518152	8515373750	00	0.00	N	2	150
144	20220620	15650	16350	16350	14200	935134	14069625100	00	0.00	N	5	-500
145	20220613	16150	18900	19000	15750	952414	16501412650	00	0.00	N	5	-3350
146	20220607	19500	20300	20300	19050	250047	4886871200	00	0.00	N	5	-750
147	20220530	20250	19800	20600	19650	253268	5100662900	00	0.00	N	2	800
148	20220523	19450	20200	20750	19200	327441	6494037950	00	0.00	N	5	-550
149	20220516	20000	20450	20600	19350	389346	7747874700	00	0.00	N	5	-200
150	20220509	20200	20200	20500	18600	535918	10554822400	00	0.00	N	5	-350
151	20220502	20550	20450	21450	20300	403832	8413935300	00	0.00	N	5	-350
152	20220425	20900	21350	21900	20000	870688	18040858050	00	0.00	N	5	-1100
153	20220418	22000	21100	22650	20550	1268289	27840562700	00	0.00	N	2	650
154	20220411	21350	21900	22700	20950	1028671	22436567050	00	0.00	N	5	-800
155	20220404	22150	23300	23800	21950	1176148	26854549200	00	0.00	N	5	-1200
156	20220328	23350	24650	25200	22400	1553349	36296941150	00	0.00	N	5	-1000
157	20220321	24350	23450	25450	22500	2171572	51594238850	00	0.00	N	2	1200
158	20220314	23150	20800	23650	19850	2467477	54193372600	00	0.00	N	2	2650
159	20220307	20500	20200	20800	18850	718991	14398075300	00	0.00	N	2	50
160	20220228	20450	18650	20750	18500	646534	12879854300	00	0.00	N	2	1550
161	20220221	18900	18100	19350	17600	632405	11810533250	00	0.00	N	2	500
162	20220214	18400	17000	18600	16450	909163	15765310500	00	0.00	N	2	950
163	20220207	17450	19350	19350	17150	684786	12396394000	00	0.00	N	5	-1800
164	20220203	19250	19600	19650	18900	238109	4585627650	00	0.00	N	2	100
165	20220124	19150	19500	19850	18000	903612	17170885850	00	0.00	N	5	-650
166	20220117	19800	21300	21300	19350	918353	18601196000	00	0.00	N	5	-1300
167	20220110	21100	19900	21200	19650	1309555	26856424350	00	0.00	N	2	1400
168	20220103	19700	22300	22350	18700	2182410	44208380300	00	0.00	N	5	-2450
169	20211227	22150	21900	22550	20500	2894900	62024463800	00	0.00	N	5	-300
170	20211220	22450	20000	23150	19800	4655009	100020114800	00	0.00	N	2	2650
171	20211213	19800	16700	20550	16500	3000190	57304616200	00	0.00	N	2	3250
172	20211206	16550	17100	18050	16300	725756	12451085400	00	0.00	N	5	-750
173	20211129	17300	15700	17450	15500	856867	14005231000	00	0.00	N	2	900
174	20211122	16400	18350	19300	16200	1233905	22114533300	00	0.00	N	5	-1350
175	20211115	17750	16500	18000	16250	810643	13792275650	00	0.00	N	2	1550
176	20211108	16200	15300	16350	14950	589450	9233956100	00	0.00	N	2	900
177	20211101	15300	16900	16950	15200	747036	11910627750	00	0.00	N	5	-1450
178	20211025	16750	16900	18300	16500	596339	10262262300	00	0.00	N	5	-100
179	20211018	16850	17300	17350	16000	406576	6826450550	00	0.00	N	5	-350
180	20211012	17200	16900	17550	16400	339435	5756398950	00	0.00	N	2	250
181	20211005	16950	16600	17750	15050	1152154	18877769600	00	0.00	N	3	0
182	20210927	16950	19200	19650	16700	951207	17040655350	00	0.00	N	5	-2500
183	20210923	19450	20050	20200	19250	192392	3793065100	00	0.00	N	5	-850
184	20210913	20300	20000	20400	19400	493218	9785703600	00	0.00	N	3	0
185	20210906	20300	20750	21750	19950	1046916	21817310550	00	0.00	N	5	-250
186	20210830	20550	20350	20650	19500	487902	9792897950	00	0.00	N	2	700
187	20210823	19850	19650	21300	19100	896184	18194044750	00	0.00	N	2	450
188	20210817	19400	24550	24650	18900	1406105	29987180450	00	0.00	N	5	-5500
189	20210809	24900	26400	27200	23950	1014972	26050266050	00	0.00	N	5	-1500
190	20210802	26400	24250	26900	23950	1113405	28541103850	00	0.00	N	2	1950
191	20210726	24450	24600	25300	24100	523990	12922265000	00	0.00	N	5	-300
192	20210719	24750	24250	25200	24000	521810	12815283600	00	0.00	N	2	350
193	20210712	24400	23150	24400	22950	411361	9729031050	00	0.00	N	2	1350