KissMeData/244460/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	2200	2235	2550	1919	409210	895355134	00	0.00	N	5	-135
3	20250304	2335	2370	2560	2200	94113	217327392	00	0.00	N	5	-15
4	20250224	2350	2320	2990	2300	1177628	3154664635	00	0.00	N	2	30
5	20250217	2320	2360	2490	2110	276884	611215275	00	0.00	N	2	65
6	20250210	2255	2335	2865	2185	784619	2019277035	00	0.00	N	5	-165
7	20250203	2420	2280	2915	2085	1158295	2965759165	00	0.00	N	2	140
8	20250131	2280	2400	2410	2260	71507	163997845	00	0.00	N	5	-165
9	20250120	2445	3105	3490	2185	1638399	4864631805	00	0.00	N	5	-585
10	20250113	3030	3845	3920	2950	787177	2597610470	00	0.00	N	5	-815
11	20250106	3845	4800	4800	3810	472219	2005307845	00	0.00	N	5	-925
12	20241230	4770	4730	5300	4580	284516	1405524085	00	0.00	N	2	40
13	20241223	4730	5880	5880	4380	269213	1336965540	00	0.00	N	5	-1070
14	20241216	5800	6010	6600	5400	269281	1623497050	00	0.00	N	5	-210
15	20241209	6010	7050	8240	5850	545987	3636337900	00	0.00	N	5	-440
16	20241202	6450	6550	6850	6070	357847	2341569190	00	0.00	N	2	290
17	20241125	6160	4795	7050	4750	750876	4570883625	00	0.00	N	2	1365
18	20241118	4795	4880	5040	4450	134464	625039250	00	0.00	N	5	-100
19	20241111	4895	4925	5300	4660	188970	940235900	00	0.00	N	5	-30
20	20241104	4925	5250	5250	4800	190388	945089905	00	0.00	N	5	-45
21	20241028	4970	5219	5220	4360	251311	1219478125	00	0.00	N	5	-249
22	20241021	5219	5219	5219	5219	0	0	00	0.00	N	3	0
23	20241014	5219	5219	5219	5219	0	0	00	0.00	N	3	0
24	20241007	5219	5219	5219	5219	0	0	00	0.00	N	3	0
25	20240930	5219	6530	6818	5001	273022	1573815749	00	0.00	N	5	-1277
26	20240923	6496	8048	8381	6197	295259	2078738884	00	0.00	N	5	-1460
27	20240919	7956	7186	8611	6967	231131	1863705644	00	0.00	N	2	701
28	20240909	7255	9359	10290	7255	699403	6102027747	00	0.00	N	5	-2127
29	20240902	9382	7933	9842	7933	538117	4863633177	00	0.00	N	2	1231
30	20240826	8151	8002	9658	7105	690087	5820366429	00	0.00	N	2	149
31	20240819	8002	8508	10635	7818	817404	7697371010	00	0.00	N	5	-575
32	20240812	8577	7404	9221	6553	1404676	11983591148	00	0.00	N	2	1161
33	20240805	7416	6001	8726	5576	2140446	16387600819	00	0.00	N	2	1783
34	20240729	5633	5702	6128	5380	99885	570011505	00	0.00	N	2	161
35	20240722	5472	5633	5691	5128	69373	373168159	00	0.00	N	5	-69
36	20240715	5541	6369	6645	5403	143626	828206003	00	0.00	N	5	-828
37	20240708	6369	6220	7324	6208	136925	925209286	00	0.00	N	2	46
38	20240701	6323	5875	7163	5875	173792	1154575344	00	0.00	N	2	448
39	20240624	5875	6381	7623	5817	269514	1787016815	00	0.00	N	5	-632
40	20240617	6507	5748	8036	5714	607831	4262999422	00	0.00	N	2	759
41	20240610	5748	5461	5783	5392	45157	249505296	00	0.00	N	2	218
42	20240603	5530	5990	5990	5380	33686	188443042	00	0.00	N	5	-11
43	20240527	5541	6162	6185	5369	98432	569594085	00	0.00	N	5	-58
44	20240520	5599	5530	6381	5277	110774	637458691	00	0.00	N	2	69
45	20240513	5530	6105	6208	5530	35034	203348016	00	0.00	N	5	-517
46	20240507	6047	5760	6553	5576	45545	274143458	00	0.00	N	2	230
47	20240429	5817	5679	5921	5564	21095	120983922	00	0.00	N	5	-35
48	20240422	5852	5702	6208	5518	44551	256730961	00	0.00	N	2	104
49	20240415	5748	5702	7013	5426	183033	1095585326	00	0.00	N	2	34
50	20240408	5714	6726	6726	5633	98265	604072972	00	0.00	N	5	-1023
51	20240401	6737	7680	8278	6507	437180	3177228679	00	0.00	N	5	-966
52	20240325	7703	6956	9186	6956	1146687	9711310224	00	0.00	N	2	632
53	20240318	7071	5622	7818	4840	980087	6682314004	00	0.00	N	2	1438
54	20240311	5633	6783	7703	5633	294115	1913080034	00	0.00	N	5	-1863
55	20240304	7496	7013	7761	6323	271708	1875856006	00	0.00	N	2	414
56	20240226	7082	6473	8013	6438	238466	1693259238	00	0.00	N	2	644
57	20240219	6438	7002	7933	6335	255580	1835345645	00	0.00	N	5	-564
58	20240213	7002	6323	7197	6323	145282	994444727	00	0.00	N	2	564
59	20240205	6438	6484	7381	6208	172691	1151747353	00	0.00	N	2	126
60	20240129	6312	6668	7669	5679	447043	2979321555	00	0.00	N	5	-299
61	20240122	6611	7128	7324	5748	217127	1393359500	00	0.00	N	5	-391
62	20240115	7002	8105	8335	6956	185301	1397032003	00	0.00	N	5	-1333
63	20240108	8335	8531	8784	8197	88435	750096979	00	0.00	N	5	-196
64	20240102	8531	8899	9083	8473	111403	971898052	00	0.00	N	5	-368
65	20231226	8899	8956	9267	8450	147610	1298134036	00	0.00	N	5	-57
66	20231218	8956	9186	11911	8715	1146433	11952174051	00	0.00	N	5	-150
67	20231211	9106	8910	10302	8531	408620	3790850852	00	0.00	N	2	334
68	20231204	8772	8726	8876	8094	176985	1509791762	00	0.00	N	2	126
69	20231127	8646	9577	9577	8439	326385	2904342793	00	0.00	N	5	-920
70	20231120	9566	8956	11152	8565	1339303	12989927976	00	0.00	N	2	702
71	20231113	8864	11325	11750	8784	2676905	27318728361	00	0.00	N	5	-5301
72	20231106	14165	31044	31963	14165	265721	6133204359	00	0.00	N	5	-16879
73	20231030	31044	29951	31848	26904	81773	2380047220	00	0.00	N	2	1438
74	20231023	29606	34723	35183	29434	128066	4141405690	00	0.00	N	5	-4197
75	20231016	33803	30411	36735	27249	267881	8731288740	00	0.00	N	2	2817
76	20231010	30986	33918	33918	30641	95419	3074794310	00	0.00	N	5	-3622
77	20231004	34608	36735	38517	31159	265968	9444582270	00	0.00	N	5	-2012
78	20230925	36620	27249	39667	26847	1313771	44880685940	00	0.00	N	2	10003
79	20230918	26617	27479	28054	25237	53953	1419331215	00	0.00	N	5	-115
80	20230911	26732	29664	30469	25640	126697	3546940525	00	0.00	N	5	-1265
81	20230904	27997	23225	32193	23168	624145	17860591170	00	0.00	N	2	4829
82	20230828	23168	23340	25237	21615	106442	2492789889	00	0.00	N	2	184
83	20230821	22984	20282	28801	18453	459659	11190156020	00	0.00	N	2	2921
84	20230814	20063	24490	28629	19833	280697	6698705505	00	0.00	N	5	-4829
85	20230807	24892	20316	26674	19166	368570	8775326109	00	0.00	N	2	4576
86	20230731	20316	19201	22075	18407	99666	2064057224	00	0.00	N	2	1115
87	20230724	19201	20109	20132	16959	104521	1908926231	00	0.00	N	5	-908
88	20230717	20109	20247	20776	18971	140319	2785319550	00	0.00	N	5	-667
89	20230710	20776	24260	24490	20535	295854	6636178822	00	0.00	N	5	-3886
90	20230703	24662	21155	32538	21155	2762390	75306342062	00	0.00	N	2	3886
91	20230626	20776	19086	28054	16821	1673480	40072650983	00	0.00	N	2	1713
92	20230619	19063	21845	22179	17591	582149	11515904438	00	0.00	N	5	-2805
93	20230612	21868	25352	26214	21500	491105	11651936183	00	0.00	N	5	-3427
94	20230605	25295	37540	37540	23455	1756112	47147467010	00	0.00	N	5	-10865
95	20230530	36160	39092	39782	34838	68042	2462460415	00	0.00	N	5	-3162
96	20230522	39322	39667	40587	38632	21615	852285470	00	0.00	N	5	-345
97	20230515	39667	40644	41277	38517	23191	916642275	00	0.00	N	5	-805
98	20230508	40472	46048	48290	39092	95377	4032300915	00	0.00	N	5	-5806
99	20230502	46278	47083	47083	45646	20565	948699380	00	0.00	N	5	-805
100	20230424	47083	47715	49153	45991	25271	1192950370	00	0.00	N	5	-920
101	20230417	48003	52429	54039	47773	32187	1607123605	00	0.00	N	5	-4886
102	20230410	52889	52027	53349	47888	44791	2256578690	00	0.00	N	2	977
103	20230403	51912	50245	56684	48578	36687	1930457500	00	0.00	N	2	1667
104	20230327	50245	49727	51050	47140	32805	1597121335	00	0.00	N	2	920
105	20230320	49325	55189	55189	47888	31302	1593381665	00	0.00	N	5	-5519
106	20230313	54844	58868	59213	51740	26296	1453803150	00	0.00	N	5	-4024
107	20230306	58868	60938	65997	57948	55032	3381012630	00	0.00	N	5	-690
108	20230227	59558	61858	64272	59213	23713	1454403680	00	0.00	N	5	-2300
109	20230220	61858	58868	62662	58868	54835	3324145280	00	0.00	N	2	2530
110	20230213	59328	61053	61513	57488	30392	1802604020	00	0.00	N	5	-1840
111	20230206	61168	62548	62548	59328	34337	2085100480	00	0.00	N	5	-1035
112	20230130	62203	70826	70826	58178	135120	8428607090	00	0.00	N	5	-8623
113	20230125	70826	81634	85543	68986	53243	4190375990	00	0.00	N	5	-10808
114	20230116	81634	77150	86003	76000	77006	6291228360	00	0.00	N	2	4369
115	20230109	77265	72206	81979	71516	48307	3723144380	00	0.00	N	2	5059
116	20230102	72206	71861	73700	67147	35348	2525961930	00	0.00	N	2	2185
117	20221226	70021	62088	74620	59098	72752	4851057200	00	0.00	N	2	7933
118	20221219	62088	64042	65882	58638	21013	1307060820	00	0.00	N	5	-1494
119	20221212	63582	62088	66112	61858	18476	1177959840	00	0.00	N	2	2414
120	20221205	61168	65537	66687	59213	17941	1121920120	00	0.00	N	5	-4139
121	20221128	65307	65077	66572	62088	24639	1575432560	00	0.00	N	5	-115
122	20221121	5690	6010	6370	5590	305428	1785082800	00	0.00	N	5	-320
123	20221114	6010	5950	6630	5860	780058	4886199690	00	0.00	N	2	60
124	20221107	5950	5590	6220	5550	1016141	6029829930	00	0.00	N	2	360
125	20221031	5590	5710	5810	5270	447562	2453219100	00	0.00	N	5	-150
126	20221024	5740	5360	5870	5220	841327	4710397130	00	0.00	N	2	300
127	20221017	5440	4360	5560	4355	1045865	5334530730	00	0.00	N	2	890
128	20221011	4550	4835	4840	4000	505160	2194109810	00	0.00	N	5	-390
129	20221004	4940	5300	5490	4870	433783	2234474950	00	0.00	N	5	-200
130	20220926	5140	5150	5730	5020	868153	4558532850	00	0.00	N	5	-150
131	20220919	5290	5040	5380	4850	596316	3054687155	00	0.00	N	2	250
132	20220913	5040	5250	5600	5000	341935	1806224730	00	0.00	N	5	-190
133	20220905	5230	5700	5830	5050	573812	3062326940	00	0.00	N	5	-590
134	20220829	5820	5110	5980	5090	1858016	10329620970	00	0.00	N	2	450
135	20220822	5370	5610	5610	5090	304051	1619253530	00	0.00	N	5	-240
136	20220816	5610	5770	5860	5590	217811	1251773690	00	0.00	N	5	-150
137	20220808	5760	5740	6070	5650	441041	2571601000	00	0.00	N	2	50
138	20220801	5710	5490	5820	5210	447185	2468737530	00	0.00	N	2	250
139	20220725	5460	5740	6380	4995	3140536	18040328790	00	0.00	N	5	-280
140	20220718	5740	5740	5950	5640	395735	2266152590	00	0.00	N	2	100
141	20220711	5640	5820	6030	5620	365328	2105878460	00	0.00	N	5	-160
142	20220704	5800	5740	5980	5630	287009	1659813730	00	0.00	N	2	60
143	20220627	5740	5930	6150	5650	187221	1110200740	00	0.00	N	5	-180
144	20220620	5920	6680	6840	5500	408629	2474788940	00	0.00	N	5	-810
145	20220613	6730	7050	7450	6660	400472	2798523230	00	0.00	N	5	-500
146	20220607	7230	7490	7490	7100	213900	1554743780	00	0.00	N	5	-260
147	20220530	7490	7550	7650	7450	142263	1068698310	00	0.00	N	5	-10
148	20220523	7500	7640	7940	7460	216541	1655393970	00	0.00	N	5	-140
149	20220516	7640	7590	7850	7450	209504	1589257840	00	0.00	N	2	60
150	20220509	7580	7800	7810	7340	306298	2313231050	00	0.00	N	5	-220
151	20220502	7800	8080	8280	7640	283188	2244990990	00	0.00	N	5	-280
152	20220425	8080	8070	8460	7980	375552	3075854110	00	0.00	N	5	-100
153	20220418	8180	7690	9030	7570	1754402	14679427760	00	0.00	N	2	780
154	20220411	7400	7930	7940	7380	218920	1653426530	00	0.00	N	5	-420
155	20220404	7820	7610	8200	7610	399204	3157383560	00	0.00	N	2	150
156	20220328	7670	7800	8100	7600	344655	2689371620	00	0.00	N	5	-120
157	20220321	7790	8390	8390	7770	192851	1541829430	00	0.00	N	5	-550
158	20220314	8340	7790	8370	7660	204437	1640273710	00	0.00	N	2	560
159	20220307	7780	7680	7800	7400	88484	676840420	00	0.00	N	5	-100
160	20220228	7880	7640	7970	7570	88702	690513110	00	0.00	N	2	310
161	20220221	7570	7820	7920	7390	193998	1473910910	00	0.00	N	5	-250
162	20220214	7820	7700	8000	7550	163535	1271078050	00	0.00	N	2	30
163	20220207	7790	7750	8150	7600	187081	1463204360	00	0.00	N	2	60
164	20220203	7730	7540	7880	7460	55943	432361220	00	0.00	N	2	270
165	20220124	7460	8320	8360	7140	317993	2422003450	00	0.00	N	5	-770
166	20220117	8230	8100	8650	7750	469215	3834008010	00	0.00	N	2	110
167	20220110	8120	8370	8370	8060	237875	1951471740	00	0.00	N	5	-150
168	20220103	8270	9110	9180	8160	534048	4569343850	00	0.00	N	5	-920
169	20211227	9190	9100	9380	8740	587092	5377290290	00	0.00	N	2	30
170	20211220	9160	9740	9740	8760	327655	2953381950	00	0.00	N	5	-260
171	20211213	9420	9500	9890	9220	269673	2582095660	00	0.00	N	5	-80
172	20211206	9500	8740	9700	8500	362877	3373508800	00	0.00	N	2	830
173	20211129	8670	8310	8840	8080	331702	2771005570	00	0.00	N	2	190
174	20211122	8480	9030	9150	8390	393711	3420321100	00	0.00	N	5	-550
175	20211115	9030	9550	9680	8720	460210	4177984660	00	0.00	N	5	-490
176	20211108	9520	10400	10450	9220	486930	4743640850	00	0.00	N	5	-830
177	20211101	10350	9690	10850	9610	585045	6010647350	00	0.00	N	2	660
178	20211025	9690	10150	10400	9670	433142	4323768520	00	0.00	N	5	-360
179	20211018	10050	10850	10850	9960	534168	5509117280	00	0.00	N	5	-600
180	20211012	10650	10750	11400	10100	421351	4462135850	00	0.00	N	5	-150
181	20211005	10800	11400	11500	9970	656364	6942996500	00	0.00	N	5	-850
182	20210927	11650	12000	12450	10750	805998	9345677850	00	0.00	N	5	-350
183	20210923	12000	12350	12450	11850	261085	3157488900	00	0.00	N	5	-500
184	20210913	12500	12950	13000	12150	690817	8696746800	00	0.00	N	5	-450
185	20210906	12950	13650	14100	12750	991364	13094816550	00	0.00	N	5	-650
186	20210830	13600	13050	13900	12200	1728203	22715869500	00	0.00	N	2	700
187	20210823	12900	12850	14300	12600	1841616	24440812000	00	0.00	N	2	300
188	20210817	12600	14600	14650	12350	2316966	30682411200	00	0.00	N	5	-1950
189	20210809	14550	12950	15800	12550	6362669	92014518700	00	0.00	N	2	1650
190	20210802	12900	12850	13500	12250	2759686	35774158350	00	0.00	N	2	350
191	20210726	12550	12050	13500	11200	2519474	30585551300	00	0.00	N	2	300
192	20210719	12250	13250	13800	12000	1757413	22591429350	00	0.00	N	5	-1350
193	20210712	13600	12850	14550	12850	3932201	53930750650	00	0.00	N	2	650