KissMeData/308080/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	2990	3005	3100	2920	88704	264232427	00	0.00	N	5	-15
3	20250428	3005	3155	3350	2960	283214	879412123	00	0.00	N	5	-160
4	20250421	3165	3250	3480	3120	299607	980908526	00	0.00	N	5	-85
5	20250414	3250	3155	3310	3070	265830	848942254	00	0.00	N	3	0
6	20250407	3250	3000	3310	2870	452340	1407597011	00	0.00	N	2	150
7	20250331	3100	2710	3150	2635	359386	1067730844	00	0.00	N	2	375
8	20250324	2725	2950	3100	2700	258420	754223799	00	0.00	N	5	-225
9	20250317	2950	2880	3150	2825	293851	878497134	00	0.00	N	2	70
10	20250310	2880	3195	3255	2845	612484	1883360975	00	0.00	N	5	-380
11	20250304	3260	2900	3700	2730	2944643	9893718732	00	0.00	N	2	360
12	20250224	2900	3020	3355	2730	1205305	3691863565	00	0.00	N	5	-40
13	20250217	2940	2385	3130	2330	1205141	3399780890	00	0.00	N	2	555
14	20250210	2385	2400	2430	2305	152400	359959655	00	0.00	N	5	-35
15	20250203	2420	2490	2560	2320	161492	389009970	00	0.00	N	5	-55
16	20250131	2475	2550	2550	2455	28817	71740195	00	0.00	N	5	-50
17	20250120	2525	2620	2620	2465	133593	339121050	00	0.00	N	5	-45
18	20250113	2570	2570	2650	2420	198898	506317910	00	0.00	N	3	0
19	20250106	2570	2595	2690	2495	174525	449935830	00	0.00	N	5	-25
20	20241230	2595	2450	2595	2395	160343	405097710	00	0.00	N	2	200
21	20241223	2395	2610	2630	2305	512423	1264952935	00	0.00	N	5	-190
22	20241216	2585	3210	3270	2505	1120270	3238864880	00	0.00	N	5	-640
23	20241209	3225	3245	3700	3135	5596140	19232356955	00	0.00	N	2	280
24	20241202	2945	2600	3785	2475	2698709	9007640145	00	0.00	N	2	345
25	20241125	2600	2605	2730	2550	143568	377659125	00	0.00	N	5	-5
26	20241118	2605	2700	2760	2565	143962	379212935	00	0.00	N	5	-65
27	20241111	2670	3130	3150	2580	193329	541198525	00	0.00	N	5	-460
28	20241104	3130	3045	3205	2985	120905	371759215	00	0.00	N	2	85
29	20241028	3045	3010	3085	2870	251051	750358385	00	0.00	N	2	35
30	20241021	3010	3600	3605	2900	268429	866018180	00	0.00	N	5	-545
31	20241014	3555	3570	3845	3470	144469	531332680	00	0.00	N	5	-15
32	20241007	3570	3675	3810	3325	272360	975783165	00	0.00	N	5	-50
33	20240930	3620	3780	3780	3510	69566	249592045	00	0.00	N	5	-125
34	20240923	3745	3855	3900	3740	131459	501855095	00	0.00	N	5	-110
35	20240919	3855	3550	3855	3550	75209	278121815	00	0.00	N	2	265
36	20240909	3590	3555	3850	3485	298734	1080489855	00	0.00	N	5	-110
37	20240902	3700	4210	4560	3600	528621	2181285205	00	0.00	N	5	-510
38	20240826	4210	3995	4255	3960	257548	1061014150	00	0.00	N	2	215
39	20240819	3995	4330	4415	3980	448119	1887552545	00	0.00	N	5	-335
40	20240812	4330	4270	4365	4120	200766	858223435	00	0.00	N	2	45
41	20240805	4285	4090	4300	3710	566265	2281909285	00	0.00	N	2	160
42	20240729	4125	4130	4315	3780	314563	1302308435	00	0.00	N	5	-5
43	20240722	4130	3790	4370	3715	550778	2238231555	00	0.00	N	2	325
44	20240715	3805	3670	3900	3540	238573	883350235	00	0.00	N	2	135
45	20240708	3670	3355	3675	3300	279425	983095275	00	0.00	N	2	310
46	20240701	3360	3630	3695	3295	383949	1328837045	00	0.00	N	5	-280
47	20240624	3640	3700	3720	3570	149945	544238340	00	0.00	N	5	-60
48	20240617	3700	3845	3950	3585	158182	602683045	00	0.00	N	5	-205
49	20240610	3905	4330	4330	3805	262280	1055339560	00	0.00	N	5	-425
50	20240603	4330	4370	4420	4285	79812	345557650	00	0.00	N	2	5
51	20240527	4325	4540	4560	4315	89722	395969810	00	0.00	N	5	-215
52	20240520	4540	4495	4640	4340	148254	662433680	00	0.00	N	2	45
53	20240513	4495	4495	4505	4320	139659	616057290	00	0.00	N	2	15
54	20240507	4480	4710	4755	4480	134181	618766555	00	0.00	N	5	-230
55	20240429	4710	4725	4820	4695	112040	531555560	00	0.00	N	5	-55
56	20240422	4765	4630	4800	4605	73157	343016395	00	0.00	N	2	135
57	20240415	4630	4810	4905	4510	174538	814310030	00	0.00	N	5	-280
58	20240408	4910	4905	5000	4835	124403	609985870	00	0.00	N	5	-70
59	20240401	4980	5130	5130	4900	117950	587453380	00	0.00	N	5	-140
60	20240325	5120	5050	5240	4960	324060	1654672025	00	0.00	N	2	125
61	20240318	4995	4965	5100	4885	215797	1064336855	00	0.00	N	2	25
62	20240311	4970	5060	5150	4875	195004	974503755	00	0.00	N	5	-100
63	20240304	5070	5120	5350	4930	282310	1436937930	00	0.00	N	5	-100
64	20240226	5170	5030	5320	5000	177074	912881260	00	0.00	N	2	140
65	20240219	5030	4940	5110	4930	132139	660187065	00	0.00	N	2	90
66	20240213	4940	4920	4990	4855	116977	574757240	00	0.00	N	2	25
67	20240205	4915	4860	4990	4750	118804	573517025	00	0.00	N	2	105
68	20240129	4810	5110	5110	4805	235569	1159025870	00	0.00	N	5	-290
69	20240122	5100	5220	5290	4970	191794	975424870	00	0.00	N	5	-110
70	20240115	5210	5600	5610	5170	286941	1543860950	00	0.00	N	5	-380
71	20240108	5590	6010	6160	5460	1065522	6148183430	00	0.00	N	5	-480
72	20240102	6070	5900	6190	5850	305946	1846293660	00	0.00	N	2	220
73	20231226	5850	5470	6000	5340	416597	2368170290	00	0.00	N	2	430
74	20231218	5420	5160	5460	5000	427177	2255613270	00	0.00	N	2	280
75	20231211	5140	5080	5380	5030	205507	1051690230	00	0.00	N	2	70
76	20231204	5070	5200	5210	5030	150753	771422460	00	0.00	N	5	-130
77	20231127	5200	5190	5350	5060	185833	964383260	00	0.00	N	2	70
78	20231120	5130	5190	5350	4990	188553	967285900	00	0.00	N	2	30
79	20231113	5100	5000	5300	4835	140697	707453325	00	0.00	N	2	110
80	20231106	4990	5070	5090	4795	137778	680969995	00	0.00	N	5	-40
81	20231030	5030	4730	5040	4690	83532	407457875	00	0.00	N	2	300
82	20231023	4730	5020	5140	4610	122170	598786470	00	0.00	N	5	-370
83	20231016	5100	5400	5400	4800	177566	897590015	00	0.00	N	5	-220
84	20231010	5320	5400	5550	5240	129585	695859380	00	0.00	N	5	-120
85	20231004	5440	5430	5470	5190	95759	508630960	00	0.00	N	5	-10
86	20230925	5450	5220	5550	5200	129565	694113630	00	0.00	N	2	170
87	20230918	5280	5700	5920	5200	192410	1070740440	00	0.00	N	5	-540
88	20230911	5820	5860	6120	5720	418278	2470598650	00	0.00	N	2	10
89	20230904	5810	5590	5950	5410	383732	2184624560	00	0.00	N	2	190
90	20230828	5620	5590	5760	5370	308122	1712428880	00	0.00	N	2	30
91	20230821	5590	5550	5750	5360	264362	1454990670	00	0.00	N	3	0
92	20230814	5590	6140	6160	5510	265257	1519917110	00	0.00	N	5	-550
93	20230807	6140	6200	6250	5770	274772	1674171290	00	0.00	N	5	-60
94	20230731	6200	5910	6250	5900	204330	1239701380	00	0.00	N	2	200
95	20230724	6000	6640	6770	5500	436106	2599550870	00	0.00	N	5	-640
96	20230717	6640	6580	6880	6340	349923	2302993270	00	0.00	N	5	-20
97	20230710	6660	6690	6830	6400	247811	1638998100	00	0.00	N	2	60
98	20230703	6600	6850	7000	6460	219637	1469682990	00	0.00	N	5	-290
99	20230626	6890	6890	7000	6700	168609	1151840040	00	0.00	N	3	0
100	20230619	6890	7170	7220	6620	360173	2464136440	00	0.00	N	5	-330
101	20230612	7220	7320	7610	7080	289443	2101831810	00	0.00	N	5	-110
102	20230605	7330	7280	7350	7140	235338	1708295280	00	0.00	N	2	90
103	20230530	7240	6880	7900	6860	991126	7411489270	00	0.00	N	2	300
104	20230522	6940	7000	7260	6850	236362	1669955750	00	0.00	N	5	-70
105	20230515	7010	6970	7090	6790	149822	1043537760	00	0.00	N	2	30
106	20230508	6980	6940	7300	6810	286318	2005376270	00	0.00	N	2	50
107	20230502	6930	6800	7070	6650	260567	1784275570	00	0.00	N	2	140
108	20230424	6790	7060	7060	6570	397300	2680652010	00	0.00	N	5	-280
109	20230417	7070	8000	8040	6910	825397	6226730680	00	0.00	N	5	-820
110	20230410	7890	7380	7960	7020	831551	6238545780	00	0.00	N	2	500
111	20230403	7390	6810	7760	6610	842379	6130851110	00	0.00	N	2	590
112	20230327	6800	6730	6900	6550	301146	2024800660	00	0.00	N	2	20
113	20230320	6780	6870	7270	6720	267514	1858337110	00	0.00	N	5	-170
114	20230313	6950	7210	7290	6500	397788	2712973590	00	0.00	N	5	-270
115	20230306	7220	7270	7700	6990	542383	3958463630	00	0.00	N	5	-50
116	20230227	7270	7000	7340	6980	189406	1348668630	00	0.00	N	2	170
117	20230220	7100	7230	7390	6980	260275	1857688270	00	0.00	N	5	-130
118	20230213	7230	7150	7300	6980	256122	1822545020	00	0.00	N	2	120
119	20230206	7110	7910	8100	7060	618536	4663069950	00	0.00	N	5	-890
120	20230130	8000	7730	8060	7590	386450	3038550770	00	0.00	N	2	340
121	20230125	7660	7500	7770	7340	193572	1466366970	00	0.00	N	2	240
122	20230116	7420	7450	7610	7350	204463	1524970980	00	0.00	N	5	-30
123	20230109	7450	7250	7500	7240	190168	1406906870	00	0.00	N	2	200
124	20230102	7250	7040	7290	6790	263953	1861836220	00	0.00	N	2	130
125	20221226	7120	7770	7790	7100	398786	2968503050	00	0.00	N	5	-650
126	20221219	7770	8000	8940	7740	2476826	20682548920	00	0.00	N	5	-230
127	20221212	8000	7480	8230	7480	432394	3435377750	00	0.00	N	2	420
128	20221205	7580	7600	8150	7490	386329	3014701860	00	0.00	N	5	-20
129	20221128	7600	7790	7820	7410	278563	2124661600	00	0.00	N	5	-230
130	20221121	7830	8100	8100	7640	400322	3127660760	00	0.00	N	5	-260
131	20221114	8090	8300	8470	8060	972106	8023430420	00	0.00	N	5	-210
132	20221107	8300	7940	8690	7930	1874089	15612967610	00	0.00	N	2	360
133	20221031	7940	7990	8330	7730	817508	6563014050	00	0.00	N	2	40
134	20221024	7900	8120	9150	7850	1758333	14673338200	00	0.00	N	2	50
135	20221017	7850	8690	9440	7820	4168398	36001050000	00	0.00	N	5	-950
136	20221011	8800	6800	9370	6480	16817180	145136471620	00	0.00	N	2	1820
137	20221004	6980	6850	7620	6690	482975	3423156890	00	0.00	N	2	230
138	20220926	6750	7230	7300	6390	693587	4740357370	00	0.00	N	5	-680
139	20220919	7430	8290	8750	7330	913662	7340231230	00	0.00	N	5	-860
140	20220913	8290	8900	8970	8290	391411	3378433320	00	0.00	N	5	-460
141	20220905	8750	9140	10450	8730	1708827	16278561790	00	0.00	N	5	-400
142	20220829	9150	9060	9600	9050	377095	3474490740	00	0.00	N	5	-290
143	20220822	9440	9160	9980	9040	502384	4751713610	00	0.00	N	2	140
144	20220816	9300	9550	10200	9280	562564	5449570700	00	0.00	N	5	-230
145	20220808	9530	10050	10300	9420	564825	5502619620	00	0.00	N	5	-470
146	20220801	10000	9350	10100	9180	675295	6539467100	00	0.00	N	2	570
147	20220725	9430	9450	9660	9170	408683	3829959510	00	0.00	N	5	-20
148	20220718	9450	9320	9990	9320	761476	7377185510	00	0.00	N	2	160
149	20220711	9290	9310	10950	9070	2935091	28998655700	00	0.00	N	5	-20
150	20220704	9310	8980	9560	8500	860541	7805097230	00	0.00	N	2	270
151	20220627	9040	10850	11150	8920	1263290	12647433290	00	0.00	N	5	-1660
152	20220620	10700	12750	13200	10450	1124393	13484281450	00	0.00	N	5	-2150
153	20220613	12850	14000	14000	10950	2810651	34931127100	00	0.00	N	5	-1550
154	20220607	14400	12525	17450	12100	11194177	172637253350	00	0.00	N	2	1850
155	20220530	12550	12926	12951	12325	948950	11888039550	00	0.00	N	5	-201
156	20220523	12751	11624	14730	11323	6154545	83018073450	00	0.00	N	2	1228
157	20220516	11523	10521	11598	10296	405565	4459901600	00	0.00	N	2	1152
158	20220509	10371	10772	10922	9995	617116	6388296700	00	0.00	N	5	-626
159	20220502	10997	11724	11924	10922	327736	3732630300	00	0.00	N	5	-977
160	20220425	11974	11824	12150	11198	492242	5720366100	00	0.00	N	2	50
161	20220418	11924	12676	12826	11749	437770	5383578450	00	0.00	N	5	-752
162	20220411	12676	13578	13578	12375	529676	6859597700	00	0.00	N	5	-952
163	20220404	13628	14755	15031	13327	680965	9701229900	00	0.00	N	5	-1027
164	20220328	14655	14003	15131	13678	1393560	20273187950	00	0.00	N	2	752
165	20220321	13903	14379	14379	13477	717144	9935276400	00	0.00	N	5	-301
166	20220314	14204	13878	15206	13277	2156815	30468807250	00	0.00	N	2	150
167	20220307	14054	12876	14404	12049	1799518	24166714250	00	0.00	N	2	1178
168	20220228	12876	12475	13628	12325	915092	11970275250	00	0.00	N	2	401
169	20220221	12475	12150	13377	11974	1077205	13806794450	00	0.00	N	2	75
170	20220214	12400	12074	12901	11423	850112	10255437350	00	0.00	N	2	150
171	20220207	12250	13077	13227	12125	614581	7817741450	00	0.00	N	5	-626
172	20220203	12876	12651	13227	12575	295863	3816961150	00	0.00	N	2	501
173	20220124	12375	15056	15056	11899	1053741	13777123900	00	0.00	N	5	-2681
174	20220117	15056	15206	15456	14229	792114	11774103100	00	0.00	N	5	-225
175	20220110	15281	16433	16784	15156	874039	13904304700	00	0.00	N	5	-1378
176	20220103	16659	18538	18788	15907	1405332	24011105000	00	0.00	N	5	-1804
177	20211227	18463	17661	18838	17085	951282	17287803900	00	0.00	N	2	752
178	20211220	17711	18287	19014	17010	1722960	30833806650	00	0.00	N	5	-551
179	20211213	18262	20342	22020	18037	5440188	109262921700	00	0.00	N	5	-1854
180	20211206	20116	15757	20617	15331	4162934	77120315500	00	0.00	N	2	4209
181	20211129	15907	15632	16308	14680	1062678	16500352700	00	0.00	N	5	-251
182	20211122	16158	18362	18463	16133	1291509	22281555400	00	0.00	N	5	-2380
183	20211115	18538	19014	19540	17185	1980148	36596733300	00	0.00	N	5	-476
184	20211108	19014	20642	21494	17786	3371559	66229300400	00	0.00	N	5	-1403
185	20211101	20417	16834	20868	16834	5013924	98259207250	00	0.00	N	2	3508
186	20211025	16909	18688	20291	16784	1980844	36941649950	00	0.00	N	5	-1779
187	20211018	18688	18187	19991	16784	2496487	46086408700	00	0.00	N	2	351
188	20211012	18337	17060	18663	16459	890786	15587919200	00	0.00	N	2	1102
189	20211005	17235	19189	19289	16909	1466543	26303266900	00	0.00	N	5	-2380
190	20210927	19615	21068	21268	18438	4344818	85904812900	00	0.00	N	5	-1854
191	20210923	21469	22721	22797	21469	600103	13280782100	00	0.00	N	5	-1703
192	20210913	23172	24500	25352	23172	1994666	48282904700	00	0.00	N	5	-1529
193	20210906	24701	28559	28559	24625	2687067	71979606500	00	0.00	N	5	-3958
194	20210830	28659	30112	31064	27657	7050638	207376345700	00	0.00	N	5	-1353
195	20210825	30012	36826	39080	29110	14855730	476092411900	00	0.00	N	3	0