KissMeData/011810/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	4085	4190	4360	4030	281872	1171865152	00	0.00	N	5	-115
3	20250224	4200	4390	4580	4170	574132	2520650320	00	0.00	N	5	-205
4	20250217	4405	4105	4610	4080	1019234	4447115450	00	0.00	N	2	305
5	20250210	4100	4165	4190	4050	409677	1683929835	00	0.00	N	5	-65
6	20250203	4165	4300	4340	4130	411622	1732457150	00	0.00	N	5	-165
7	20250131	4330	4505	4505	4295	79605	345757625	00	0.00	N	5	-85
8	20250120	4415	4500	4730	4350	457393	2085901800	00	0.00	N	5	-80
9	20250113	4495	4830	4830	4460	488498	2243706265	00	0.00	N	5	-285
10	20250106	4780	4535	4790	4400	425377	1964710085	00	0.00	N	2	245
11	20241230	4535	4265	4545	4240	201993	893913495	00	0.00	N	2	270
12	20241223	4265	4405	4570	4200	216724	950156475	00	0.00	N	5	-140
13	20241216	4405	4520	4635	4350	295561	1329848660	00	0.00	N	5	-110
14	20241209	4515	4030	4530	3945	591995	2485120405	00	0.00	N	2	300
15	20241202	4215	4880	4990	4150	805218	3652989955	00	0.00	N	5	-545
16	20241125	4760	5100	5380	4700	885147	4432626985	00	0.00	N	5	-340
17	20241118	5100	5010	5290	4840	694151	3518134360	00	0.00	N	2	340
18	20241111	4760	5270	5280	4350	860268	4045706935	00	0.00	N	5	-470
19	20241104	5230	4870	5390	4790	918549	4738894945	00	0.00	N	2	390
20	20241028	4840	4890	5020	4740	432371	2122091575	00	0.00	N	5	-100
21	20241021	4940	5090	5120	4700	551798	2712230110	00	0.00	N	5	-120
22	20241014	5060	5180	5490	4845	790093	4156084865	00	0.00	N	5	-150
23	20241007	5210	5410	5660	5180	423443	2305676520	00	0.00	N	5	-200
24	20240930	5410	5780	5810	5330	231092	1266982480	00	0.00	N	5	-240
25	20240923	5650	5410	5730	5240	625926	3485066610	00	0.00	N	2	330
26	20240919	5320	5410	5480	5230	156562	835080290	00	0.00	N	5	-60
27	20240909	5380	5100	5600	4800	660400	3484859220	00	0.00	N	2	210
28	20240902	5170	5890	5980	5150	701924	3929068870	00	0.00	N	5	-740
29	20240826	5910	6250	6770	5840	1094720	6827329240	00	0.00	N	5	-60
30	20240819	5970	6150	6280	5680	477029	2879730750	00	0.00	N	5	-200
31	20240812	6170	6000	6420	5900	644838	3962808280	00	0.00	N	2	200
32	20240805	5970	6230	6230	5000	1004743	5720891940	00	0.00	N	5	-350
33	20240729	6320	6550	6690	6250	700989	4542954080	00	0.00	N	5	-160
34	20240722	6480	7060	7060	6260	994732	6600666720	00	0.00	N	5	-600
35	20240715	7080	7390	7540	7000	813798	5887193130	00	0.00	N	5	-330
36	20240708	7410	7620	7700	7380	706059	5316519170	00	0.00	N	5	-210
37	20240701	7620	7800	8040	7600	1068901	8292909280	00	0.00	N	5	-180
38	20240624	7800	7570	8230	7530	2414195	19014133530	00	0.00	N	2	160
39	20240617	7640	7790	8050	7550	1561623	12120866850	00	0.00	N	5	-170
40	20240610	7810	7850	8490	7710	2258219	18193304420	00	0.00	N	5	-90
41	20240603	7900	7850	9080	7760	4960797	41361568550	00	0.00	N	2	220
42	20240527	7680	7850	8130	7360	3053429	23674611310	00	0.00	N	5	-120
43	20240520	7800	7800	8900	7670	3812226	31615533920	00	0.00	N	2	170
44	20240513	7630	7880	7940	7630	627102	4872192560	00	0.00	N	5	-350
45	20240507	7980	8240	8340	7970	1000494	8120021180	00	0.00	N	5	-270
46	20240429	8250	7560	8710	7560	2212597	17935436020	00	0.00	N	2	690
47	20240422	7560	7490	8150	7490	1595244	12471395810	00	0.00	N	2	70
48	20240415	7490	7600	8330	7070	3221612	24863876280	00	0.00	N	5	-330
49	20240408	7820	8020	8160	7720	853554	6760823210	00	0.00	N	5	-230
50	20240401	8050	8700	8920	8000	1201024	10174981060	00	0.00	N	5	-740
51	20240325	8790	8840	9040	8560	1696649	14881686780	00	0.00	N	5	-50
52	20240318	8840	9170	9420	8810	2014110	18194454740	00	0.00	N	5	-330
53	20240311	9170	8510	9910	8370	4372297	40571871980	00	0.00	N	2	640
54	20240304	8530	9120	9500	8490	2087916	18608260350	00	0.00	N	5	-590
55	20240226	9120	9510	9600	8990	1719175	15943030180	00	0.00	N	5	-450
56	20240219	9570	10960	10970	9410	3472958	35084535710	00	0.00	N	5	-1380
57	20240213	10950	9590	11900	9480	8634675	93935399320	00	0.00	N	2	1360
58	20240205	9590	9950	10100	9460	1672949	16228738270	00	0.00	N	5	-330
59	20240129	9920	10040	10480	9250	5028295	49891963680	00	0.00	N	2	480
60	20240122	9440	10160	10170	9150	2891447	28113652440	00	0.00	N	5	-710
61	20240115	10150	11280	11350	10010	4506564	47513082820	00	0.00	N	5	-1120
62	20240108	11270	11480	12290	11100	6478508	74917963080	00	0.00	N	5	-190
63	20240102	11460	12670	12700	10680	7732450	87780264990	00	0.00	N	5	-1210
64	20231226	12670	13020	13770	12150	3730302	48013097050	00	0.00	N	5	-360
65	20231218	13030	14210	14290	12800	7147610	95748134380	00	0.00	N	5	-1020
66	20231211	14050	14250	16090	12460	20963424	302746210660	00	0.00	N	2	50
67	20231204	14000	19290	20200	13800	18991695	318997140560	00	0.00	N	5	-4930
68	20231127	18930	14360	20450	14240	35608844	619804147230	00	0.00	N	2	4810
69	20231120	14120	13900	16270	13270	18923262	289600686760	00	0.00	N	2	120
70	20231113	14000	9770	15500	9650	44573107	587079639100	00	0.00	N	2	4460
71	20231106	9540	9620	10510	9100	5319406	52403016130	00	0.00	N	2	231
72	20231030	9309	8126	10155	8079	13663710	125931460520	00	0.00	N	2	1155
73	20231023	8154	10268	10587	8126	5383334	49790802710	00	0.00	N	5	-2114
74	20231016	10268	14542	15594	9300	15038949	187084839200	00	0.00	N	5	-4810
75	20231010	15078	16534	16816	14702	5841295	91833439930	00	0.00	N	5	-1897
76	20231004	16975	18789	18789	15848	9887106	172260918040	00	0.00	N	5	-1814
77	20230925	18789	21043	21513	17614	5580883	107778800220	00	0.00	N	5	-2583
78	20230918	21372	31941	32176	20855	28636653	763126446450	00	0.00	N	5	-11884
79	20230911	33256	37578	46503	32646	15966337	633932762900	00	0.00	N	5	-4322
80	20230904	37578	37578	37578	37578	0	0	00	0.00	N	3	0
81	20230828	37578	29025	43176	28714	23645149	858334941100	00	0.00	N	2	9641
82	20230821	27937	26952	37837	25967	34584487	1060833770250	00	0.00	N	2	2281
83	20230814	25656	17156	27989	16213	43270530	934422125180	00	0.00	N	2	8759
84	20230807	16897	15549	18897	14274	36479310	626056073670	00	0.00	N	2	1296
85	20230731	15601	12843	17073	12450	17599821	262263158480	00	0.00	N	2	2986
86	20230724	12615	14150	15497	11993	10814934	154311360730	00	0.00	N	5	-1721
87	20230717	14336	13113	15912	12532	17584083	252549639770	00	0.00	N	2	860
88	20230710	13476	13839	17384	12636	20655814	300139337570	00	0.00	N	5	-249
89	20230703	13725	10293	14398	10242	25869941	334939700920	00	0.00	N	2	3525
90	20230626	10200	10449	10521	9112	5018559	49704402440	00	0.00	N	5	-156
91	20230619	10356	9723	11009	9267	19558658	201785724200	00	0.00	N	2	726
92	20230612	9630	8023	10086	7691	20372774	192392158800	00	0.00	N	2	1690
93	20230605	7940	8334	8552	7940	1796327	14762247740	00	0.00	N	5	-394
94	20230530	8334	8251	8790	7795	3763686	31041702830	00	0.00	N	2	197
95	20230522	8137	8769	9516	8044	5238078	46273856900	00	0.00	N	5	-539
96	20230515	8676	9796	10501	8500	9035324	84583420810	00	0.00	N	5	-1348
97	20230508	10024	9329	11454	8966	33748268	354532484890	00	0.00	N	2	840
98	20230502	9184	9537	11558	9101	23010964	243449013700	00	0.00	N	5	-436
99	20230424	9620	7546	12812	7018	63395058	694391104310	00	0.00	N	2	2250
100	20230417	7370	7194	9526	7100	22117563	184957790630	00	0.00	N	2	155
101	20230410	7215	8023	8687	7080	13842240	109986568670	00	0.00	N	5	-829
102	20230403	8044	6323	8852	6064	56397710	448807785250	00	0.00	N	2	2125
103	20230327	5919	5577	6489	5463	8509602	50656834690	00	0.00	N	2	467
104	20230320	5452	4540	6033	4540	16796593	93223051810	00	0.00	N	2	767
105	20230313	4685	4846	4918	4442	1253859	5868326505	00	0.00	N	5	-239
106	20230306	4924	5286	6271	4892	10267802	59265371655	00	0.00	N	5	-383
107	20230227	5307	5577	5649	5183	2307586	12523280510	00	0.00	N	5	-187
108	20230220	5494	5017	5597	4804	7397700	39245748720	00	0.00	N	2	399
109	20230213	5095	5235	5317	4955	1520943	7808140910	00	0.00	N	5	-140
110	20230206	5235	5473	5649	5178	1521487	8268279365	00	0.00	N	5	-259
111	20230130	5494	5639	6116	5359	3090332	17606650380	00	0.00	N	5	-134
112	20230125	5628	5649	5774	5597	979901	5542454500	00	0.00	N	5	-11
113	20230116	5639	5950	6893	5494	11322606	71978261950	00	0.00	N	5	-259
114	20230109	5898	5981	6344	5846	3205577	19458619010	00	0.00	N	5	-124
115	20230102	6022	5670	6209	5525	7061831	41646217260	00	0.00	N	2	321
116	20221226	5701	5411	6686	5235	17580719	107773309090	00	0.00	N	2	352
117	20221219	5349	5753	6582	5349	11156897	66294024330	00	0.00	N	5	-466
118	20221212	5815	6209	6976	5566	14736207	92865730790	00	0.00	N	5	-487
119	20221205	6302	8241	8241	6064	8738599	60799083790	00	0.00	N	5	-1949
120	20221128	8251	7277	8355	6872	15666220	121100531220	00	0.00	N	2	964
121	20221121	7287	6510	8199	6479	24567286	181059810850	00	0.00	N	2	694
122	20221114	6593	4208	8655	4089	49854258	354676122665	00	0.00	N	2	2266
123	20221107	4327	4141	4602	4042	5315828	23007970365	00	0.00	N	2	233
124	20221031	4094	3902	4509	3830	7184071	30526790015	00	0.00	N	2	197
125	20221024	3897	3887	4353	3643	7674744	31353007160	00	0.00	N	2	41
126	20221017	3856	4519	4903	3856	7530498	33764674780	00	0.00	N	5	-777
127	20221011	4633	4447	5286	4198	37756199	182786492950	00	0.00	N	2	243
128	20221004	4390	3405	5058	3322	38521723	170464075190	00	0.00	N	2	1006
129	20220926	3384	3058	5001	3032	21957855	91549402155	00	0.00	N	2	243
130	20220919	3141	3410	3457	3109	163698	530933890	00	0.00	N	5	-269
131	20220913	3410	3415	3726	3400	162163	563576690	00	0.00	N	5	-26
132	20220905	3436	3550	3550	3358	131187	451895480	00	0.00	N	5	-114
133	20220829	3550	3737	3923	3524	212247	787697305	00	0.00	N	5	-280
134	20220822	3830	3763	3980	3524	245388	915247245	00	0.00	N	2	67
135	20220816	3763	3835	3991	3763	230740	899135105	00	0.00	N	5	-36
136	20220808	3799	3648	3918	3545	235656	872078175	00	0.00	N	2	151
137	20220801	3648	3452	3669	3348	229943	809002195	00	0.00	N	2	259
138	20220725	3389	3405	3457	3306	84473	282842500	00	0.00	N	5	-16
139	20220718	3405	3234	3509	3213	164407	552004050	00	0.00	N	2	171
140	20220711	3234	3374	3462	3166	151875	494316540	00	0.00	N	5	-160
141	20220704	3394	3628	3628	3317	169180	580941400	00	0.00	N	5	-47
142	20220627	3441	3452	3674	3327	144539	504537975	00	0.00	N	2	78
143	20220620	3363	3680	3752	3161	403786	1375378255	00	0.00	N	5	-358
144	20220613	3721	4094	4094	3560	340041	1291927620	00	0.00	N	5	-415
145	20220607	4136	4188	4255	4084	153894	640788800	00	0.00	N	5	-52
146	20220530	4188	4125	4224	4110	153162	636217845	00	0.00	N	2	47
147	20220523	4141	4151	4338	4011	265229	1089808845	00	0.00	N	2	10
148	20220516	4131	4245	4250	4016	286404	1181606465	00	0.00	N	5	-51
149	20220509	4182	4561	4561	4094	421820	1796253955	00	0.00	N	5	-379
150	20220502	4561	4561	4633	4483	323565	1472071505	00	0.00	N	5	-36
151	20220425	4597	4633	4706	4291	684021	3126786740	00	0.00	N	5	-119
152	20220418	4716	4861	4898	4644	1089403	5188472050	00	0.00	N	5	-145
153	20220411	4861	4431	4892	4353	2088506	9835785800	00	0.00	N	2	425
154	20220404	4436	4478	4737	4302	917746	4139550540	00	0.00	N	2	5
155	20220328	4431	4566	4607	4374	513492	2287184475	00	0.00	N	5	-130
156	20220321	4561	4421	4706	4395	1253252	5755760410	00	0.00	N	2	140
157	20220314	4421	4659	4711	4302	1130559	5085227420	00	0.00	N	5	-207
158	20220307	4628	4338	4975	4146	7324624	33932328260	00	0.00	N	2	295
159	20220228	4333	4188	4540	4084	1230841	5296910515	00	0.00	N	2	151
160	20220221	4182	4084	4747	3928	5222008	23142339150	00	0.00	N	2	103
161	20220214	4079	3918	4146	3825	258239	1022747660	00	0.00	N	2	109
162	20220207	3970	4094	4105	3934	231525	927190420	00	0.00	N	5	-119
163	20220203	4089	3918	4146	3918	108596	437692595	00	0.00	N	2	171
164	20220124	3918	4094	4146	3638	400115	1565968010	00	0.00	N	5	-238
165	20220117	4156	4364	4364	4042	380317	1587593110	00	0.00	N	5	-218
166	20220110	4374	4706	4706	4333	445240	2000367675	00	0.00	N	5	-280
167	20220103	4654	4296	4913	4255	2259313	10505411440	00	0.00	N	2	404
168	20211227	4250	4224	4296	4105	614514	2580143000	00	0.00	N	2	5
169	20211220	4245	4089	4975	3908	3443658	15312520980	00	0.00	N	2	140
170	20211213	4105	4208	4250	4042	292543	1211912185	00	0.00	N	5	-103
171	20211206	4208	4011	4234	3991	189601	787425505	00	0.00	N	2	124
172	20211129	4347	4292	4413	3972	480125	2021494270	00	0.00	N	5	-44
173	20211122	4391	4424	4579	4342	430762	1902844410	00	0.00	N	5	-33
174	20211115	4424	4623	4888	4419	445635	2041783920	00	0.00	N	5	-144
175	20211108	4568	4761	4833	4413	332197	1521667850	00	0.00	N	5	-176
176	20211101	4744	4877	4976	4722	331637	1594873020	00	0.00	N	5	-127
177	20211025	4871	4651	5169	4413	1016941	4978774590	00	0.00	N	2	220
178	20211018	4651	4733	4844	4612	346516	1640916245	00	0.00	N	5	-82
179	20211012	4733	4557	4794	4369	361085	1653576730	00	0.00	N	2	226
180	20211005	4085	4200	4410	3935	678006	2807780740	00	0.00	N	5	-145
181	20210927	4230	4660	4760	4110	936199	4137846105	00	0.00	N	5	-400
182	20210923	4630	4710	4780	4620	343776	1606759795	00	0.00	N	5	-190
183	20210913	4820	4765	5160	4700	1134071	5527524985	00	0.00	N	3	0
184	20210906	4820	4950	4960	4755	819629	3986099385	00	0.00	N	5	-110
185	20210830	4930	5210	5210	4890	1014030	5069444750	00	0.00	N	5	-210
186	20210823	5140	4920	5230	4760	963416	4902498775	00	0.00	N	2	300
187	20210817	4840	6730	6730	4830	2749812	14379669480	00	0.00	N	5	-1890
188	20210809	6730	7090	7090	6500	258821	1748264680	00	0.00	N	5	-350
189	20210802	7080	7080	7450	6650	459107	3206214000	00	0.00	N	2	20
190	20210726	7060	7510	7700	6960	411828	2954514790	00	0.00	N	5	-440
191	20210719	7500	7630	7790	7300	419056	3160811910	00	0.00	N	5	-240
192	20210712	7740	8200	8490	7500	522848	4215996040	00	0.00	N	5	-310