KissMeData/210980/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	8230	8050	8390	7940	190462	1568887320	00	0.00	N	2	120
3	20250224	8110	8120	8680	8060	414481	3443017280	00	0.00	N	5	-60
4	20250217	8170	8100	9000	7900	1322294	11002735450	00	0.00	N	2	120
5	20250210	8050	6600	8610	6400	5731056	45045717540	00	0.00	N	2	1590
6	20250203	6460	6540	6600	6330	166588	1069663360	00	0.00	N	5	-140
7	20250131	6600	6450	6600	6420	63512	411596820	00	0.00	N	2	50
8	20250120	6550	7050	7150	6530	262527	1771754520	00	0.00	N	5	-490
9	20250113	7040	7300	7320	7040	157423	1125342870	00	0.00	N	5	-300
10	20250106	7340	7410	7510	7280	133381	981738890	00	0.00	N	5	-30
11	20241230	7370	7340	7420	7110	117481	850854030	00	0.00	N	2	10
12	20241223	7360	7680	7840	7280	159521	1213842580	00	0.00	N	5	-340
13	20241216	7700	7640	7760	7550	173968	1331825660	00	0.00	N	2	150
14	20241209	7550	7050	7640	6680	270591	1942303270	00	0.00	N	2	370
15	20241202	7180	7600	7720	7070	251336	1863963350	00	0.00	N	5	-330
16	20241125	7510	7420	7900	7420	219702	1678761050	00	0.00	N	2	80
17	20241118	7430	7250	7890	7220	263279	1963928200	00	0.00	N	2	180
18	20241111	7250	7750	7870	7010	267694	1958718750	00	0.00	N	5	-490
19	20241104	7740	8000	8230	7680	282618	2229982650	00	0.00	N	5	-200
20	20241028	7940	7840	8270	7840	193196	1552436920	00	0.00	N	2	60
21	20241021	7880	8370	8580	7850	327082	2664123120	00	0.00	N	5	-490
22	20241014	8370	8480	8660	8240	276448	2331265860	00	0.00	N	5	-110
23	20241007	8480	8830	8950	8420	310007	2689972810	00	0.00	N	5	-390
24	20240930	8870	8990	9080	8440	391582	3414856180	00	0.00	N	3	0
25	20240923	8870	8580	9060	8430	510863	4476287260	00	0.00	N	2	280
26	20240919	8590	9040	9200	8590	286331	2517388800	00	0.00	N	5	-400
27	20240909	8990	8900	10970	8860	3107021	30658286790	00	0.00	N	5	-100
28	20240902	9090	8790	9320	8690	378290	3435189530	00	0.00	N	2	350
29	20240826	8740	8970	8970	8610	177671	1554201970	00	0.00	N	5	-170
30	20240819	8910	8740	8980	8650	178749	1567710700	00	0.00	N	2	170
31	20240812	8740	8960	9050	8610	168790	1487741000	00	0.00	N	5	-190
32	20240805	8930	9050	9380	8030	687563	6010375070	00	0.00	N	5	-340
33	20240729	9270	9590	9670	9160	239708	2253709250	00	0.00	N	5	-220
34	20240722	9490	9750	9850	8870	352061	3320204750	00	0.00	N	5	-340
35	20240715	9830	10210	10380	9800	409184	4091925720	00	0.00	N	5	-410
36	20240708	10240	10410	11360	10240	955275	10214283500	00	0.00	N	5	-200
37	20240701	10440	10900	10990	10330	452904	4790381780	00	0.00	N	5	-560
38	20240624	11000	11390	11390	10810	327345	3623823330	00	0.00	N	5	-390
39	20240617	11390	11540	11630	11370	329047	3768148690	00	0.00	N	5	-160
40	20240610	11550	11960	12050	11530	445457	5244810580	00	0.00	N	5	-410
41	20240603	11960	11510	11980	11350	648697	7544041080	00	0.00	N	2	560
42	20240527	11400	12440	12900	11400	1748916	21469042770	00	0.00	N	5	-850
43	20240520	12250	12110	14550	12000	9523269	128188395120	00	0.00	N	5	-10
44	20240513	12260	12020	14800	11670	10551814	142689694450	00	0.00	N	2	260
45	20240507	12000	12010	12150	11800	460352	5505724820	00	0.00	N	2	40
46	20240429	11960	11870	12360	11370	661316	7958514540	00	0.00	N	2	90
47	20240422	11870	11610	12190	11530	1031322	12264556170	00	0.00	N	2	320
48	20240415	11550	12200	12950	11180	2797865	33506078780	00	0.00	N	5	-860
49	20240408	12410	12050	14930	12050	24700309	341087850740	00	0.00	N	2	370
50	20240401	12040	12200	15840	11580	31362399	433059627280	00	0.00	N	5	-160
51	20240325	12200	13999	15900	12160	7210610	96680087220	00	0.00	N	5	-1799
52	20240318	13999	13999	13999	13999	0	0	00	0.00	N	3	0
53	20240311	13999	13999	13999	13999	0	0	00	0.00	N	3	0
54	20240304	13999	13999	13999	13999	0	0	00	0.00	N	3	0
55	20240226	13999	14821	15190	12724	2802821	38167983100	00	0.00	N	5	-766
56	20240219	14765	15530	15785	14226	1831515	27119459200	00	0.00	N	5	-652
57	20240213	15417	13858	15445	13773	1060929	15479134050	00	0.00	N	2	1588
58	20240205	13829	14821	14991	13574	1536525	21667382950	00	0.00	N	5	-992
59	20240129	14821	14651	15190	14085	2008519	29317007600	00	0.00	N	2	170
60	20240122	14651	15728	15757	14226	1953265	29289274650	00	0.00	N	5	-1106
61	20240115	15757	17457	17655	15331	2314481	37608982450	00	0.00	N	5	-1757
62	20240108	17514	16267	18364	16267	2256326	39365393950	00	0.00	N	2	1162
63	20240102	16352	16352	17060	16097	1392170	22924290500	00	0.00	N	5	-368
64	20231226	16720	17230	17910	16097	2120125	36025875400	00	0.00	N	5	-510
65	20231218	17230	16408	17514	16182	2567148	43009262300	00	0.00	N	2	963
66	20231211	16267	19016	19016	16097	3913708	67296842150	00	0.00	N	5	-2749
67	20231204	19016	17570	19668	17400	4006177	74774767150	00	0.00	N	2	1616
68	20231127	17400	16465	17457	15700	2586717	42956142100	00	0.00	N	2	793
69	20231120	16607	14878	17117	14680	2192419	35748495100	00	0.00	N	2	1729
70	20231113	14878	14566	15303	14481	1136484	16998420900	00	0.00	N	2	425
71	20231106	14453	15587	15587	14311	1561655	23121886550	00	0.00	N	5	-992
72	20231030	15445	15473	15983	15161	1300726	20157223200	00	0.00	N	2	85
73	20231023	15360	14255	15615	14198	1687847	25182212650	00	0.00	N	2	992
74	20231016	14368	15502	15530	14170	2164106	31949809500	00	0.00	N	5	-1134
75	20231010	15502	15530	16267	15161	1434588	22443522250	00	0.00	N	5	-141
76	20231004	15643	15785	16040	15331	1283015	20026912750	00	0.00	N	5	-425
77	20230925	16068	17825	18024	15615	3020901	49843762200	00	0.00	N	5	-1304
78	20230918	17372	14085	18761	14028	24353496	398438492800	00	0.00	N	2	3769
79	20230911	13603	12526	16182	12469	7254018	104688789650	00	0.00	N	2	964
80	20230904	12639	13064	13291	12356	371773	4764417650	00	0.00	N	5	-425
81	20230828	13064	11676	13121	11364	580755	7211602900	00	0.00	N	2	1388
82	20230821	11676	11392	11676	11324	242983	2784968410	00	0.00	N	2	227
83	20230814	11449	12044	12044	11364	377788	4373835400	00	0.00	N	5	-453
84	20230807	11902	11761	13971	11619	1882832	23644274850	00	0.00	N	2	113
85	20230731	11789	11534	11931	11421	264016	3082155150	00	0.00	N	2	255
86	20230724	11534	12356	12356	11279	440973	5134257440	00	0.00	N	5	-652
87	20230717	12186	12299	12753	12016	361000	4497682750	00	0.00	N	5	-113
88	20230710	12299	12526	12639	11591	493022	5969030300	00	0.00	N	5	-57
89	20230703	12356	12696	12866	11789	300642	3706987700	00	0.00	N	5	-255
90	20230626	12611	12356	12923	12214	186649	2350795100	00	0.00	N	2	170
91	20230619	12441	12469	12838	12299	398532	5035829450	00	0.00	N	2	255
92	20230612	12186	12639	12866	11846	332403	4115072600	00	0.00	N	5	-453
93	20230605	12639	12327	12639	12072	255996	3183214150	00	0.00	N	2	482
94	20230530	12157	12101	12186	11421	284124	3350474500	00	0.00	N	2	226
95	20230522	11931	12611	12668	11902	305227	3742597050	00	0.00	N	5	-680
96	20230515	12611	12639	13008	12356	272424	3437531350	00	0.00	N	5	-198
97	20230508	12809	12696	13376	12356	638324	8316448300	00	0.00	N	2	170
98	20230502	12639	12753	13008	12356	289539	3680176300	00	0.00	N	5	-199
99	20230424	12838	12016	13376	11902	987392	12493643150	00	0.00	N	2	709
100	20230417	12129	11959	12724	11732	1137813	13982103700	00	0.00	N	2	312
101	20230410	11817	10825	12072	10661	1014363	11486427010	00	0.00	N	2	992
102	20230403	10825	10888	11120	10661	967802	10502786850	00	0.00	N	5	-57
103	20230327	10882	10321	13036	10032	6211140	72999136410	00	0.00	N	2	567
104	20230320	10315	10842	10865	10298	172040	1816758970	00	0.00	N	5	-527
105	20230313	10842	11336	11421	10485	182073	1991954680	00	0.00	N	5	-579
106	20230306	11421	11732	11931	11392	149822	1736338250	00	0.00	N	5	-198
107	20230227	11619	11591	11846	11534	93534	1093754550	00	0.00	N	5	-28
108	20230220	11647	11987	12044	11647	116853	1379747150	00	0.00	N	5	-199
109	20230213	11846	12214	12214	11789	144495	1731622550	00	0.00	N	5	-368
110	20230206	12214	12412	12412	12016	157167	1915750200	00	0.00	N	5	-170
111	20230130	12384	12016	12526	11619	237353	2880400500	00	0.00	N	2	368
112	20230125	12016	12044	12072	11874	81489	977041450	00	0.00	N	2	57
113	20230116	11959	11761	11959	11619	118020	1389769900	00	0.00	N	2	227
114	20230109	11732	11506	12016	11421	151226	1766675100	00	0.00	N	2	368
115	20230102	11364	11251	11591	10740	155694	1743458550	00	0.00	N	3	0
116	20221226	11364	11846	11931	11307	176536	2055541200	00	0.00	N	5	-482
117	20221219	11846	12214	12327	11619	229644	2729915100	00	0.00	N	5	-368
118	20221212	12214	12242	12384	11931	116364	1415893050	00	0.00	N	3	0
119	20221205	12214	13036	13093	11704	264664	3262703550	00	0.00	N	5	-822
120	20221128	13036	12271	14566	12157	1512281	20555699000	00	0.00	N	2	765
121	20221121	12271	12668	12696	12101	166029	2038826500	00	0.00	N	5	-397
122	20221114	12668	12866	13036	12441	146094	1849867350	00	0.00	N	5	-198
123	20221107	12866	11647	13263	11534	208236	2571576300	00	0.00	N	2	1219
124	20221031	11647	12044	12129	11534	140064	1645776050	00	0.00	N	5	-199
125	20221024	11846	12412	12412	11817	104052	1249560000	00	0.00	N	5	-368
126	20221017	12214	12299	12639	11902	119035	1460009950	00	0.00	N	5	-85
127	20221011	12299	12866	12866	12157	78396	972999900	00	0.00	N	5	-595
128	20221004	12894	12668	13121	12412	60948	786277300	00	0.00	N	2	226
129	20220926	12668	13829	14368	12214	222015	2879208600	00	0.00	N	5	-1587
130	20220919	14255	14396	14481	13688	111030	1563172400	00	0.00	N	2	29
131	20220913	14226	14510	14736	14085	43467	623832250	00	0.00	N	5	-199
132	20220905	14425	14255	14623	14113	72312	1042340050	00	0.00	N	5	-28
133	20220829	14453	15105	15445	14425	83902	1258179000	00	0.00	N	5	-907
134	20220822	15360	15785	15842	14935	94221	1450988800	00	0.00	N	5	-425
135	20220816	15785	16323	16323	15246	100821	1588199000	00	0.00	N	5	-453
136	20220808	16238	15246	16437	14991	331804	5297054550	00	0.00	N	2	992
137	20220801	15246	14906	15275	14340	122329	1815069400	00	0.00	N	2	651
138	20220725	14595	13348	14793	13348	131041	1863054650	00	0.00	N	2	1134
139	20220718	13461	12809	13659	12809	120253	1597489400	00	0.00	N	2	765
140	20220711	12696	14028	14028	12412	185551	2428694300	00	0.00	N	5	-1360
141	20220704	14056	14708	14708	13943	87598	1237496850	00	0.00	N	5	-567
142	20220627	14623	14850	14991	14226	127237	1857088150	00	0.00	N	2	340
143	20220620	14283	14963	14963	13433	170016	2375408200	00	0.00	N	5	-255
144	20220613	14538	15927	15955	13886	236258	3536831200	00	0.00	N	5	-1615
145	20220607	16153	17457	17542	16012	181705	3035672050	00	0.00	N	5	-1304
146	20220530	17457	16834	17570	16777	162536	2807821000	00	0.00	N	2	623
147	20220523	16834	16493	17089	16493	126217	2127552100	00	0.00	N	2	369
148	20220516	16465	16862	16919	16068	118406	1949095200	00	0.00	N	5	-340
149	20220509	16805	16125	16890	15445	262969	4263026300	00	0.00	N	2	793
150	20220502	16012	16210	16210	15898	47938	771376650	00	0.00	N	5	-198
151	20220425	16210	16465	16663	16040	102586	1670492600	00	0.00	N	5	-368
152	20220418	29250	29700	29900	29000	40668	1192264800	00	0.00	N	5	-450
153	20220411	29700	29850	29850	28900	55612	1628161500	00	0.00	N	2	100
154	20220404	29600	30200	30550	29300	52772	1582318600	00	0.00	N	5	-500
155	20220328	30100	30450	30850	29850	58140	1757814100	00	0.00	N	5	-600
156	20220321	30700	31200	31400	30500	58742	1819519100	00	0.00	N	5	-350
157	20220314	31050	31300	31500	29900	89789	2755800200	00	0.00	N	5	-150
158	20220307	31200	30500	31300	30300	51577	1593492100	00	0.00	N	2	350
159	20220228	30850	29350	30950	29350	73540	2233531300	00	0.00	N	2	1500
160	20220221	29350	28500	29700	28500	85787	2508103950	00	0.00	N	2	400
161	20220214	28950	28900	29350	27900	71302	2039428500	00	0.00	N	2	50
162	20220207	28900	28100	29750	27750	100532	2920096950	00	0.00	N	2	1000
163	20220203	27900	26600	28050	26600	43230	1182214300	00	0.00	N	2	1600
164	20220124	26300	29000	29200	25800	171647	4644134050	00	0.00	N	5	-3000
165	20220117	29300	30750	30750	28150	111329	3265384750	00	0.00	N	5	-1200
166	20220110	30500	30400	30600	29400	74608	2238842900	00	0.00	N	2	100
167	20220103	30400	31900	31950	30050	81562	2529453900	00	0.00	N	5	-1350
168	20211227	31750	31150	32500	31150	89414	2855550550	00	0.00	N	2	600
169	20211220	31150	31250	33350	30750	7742918	288424001870	00	0.00	N	5	-100
170	20211213	31250	31200	31450	30650	86420	2691911900	00	0.00	N	2	50
171	20211206	31200	30400	31350	30000	128505	3938665650	00	0.00	N	2	400
172	20211129	30800	27650	30800	27650	172027	5000494550	00	0.00	N	2	1900
173	20211122	28900	30150	30600	28850	102442	3029953650	00	0.00	N	5	-1250
174	20211115	30150	30300	31050	29650	118196	3588825800	00	0.00	N	2	250
175	20211108	29900	29950	30400	29150	119799	3560235400	00	0.00	N	5	-50
176	20211101	29950	31350	31900	29950	97726	3023367350	00	0.00	N	5	-1600
177	20211025	31550	31800	32400	31250	95627	3027913550	00	0.00	N	5	-450
178	20211018	32000	33250	34300	31400	150153	4970539800	00	0.00	N	5	-1250
179	20211012	33250	30900	33650	30000	162603	5279895100	00	0.00	N	2	2150
180	20211005	31100	31100	31500	28900	340101	10187253900	00	0.00	N	5	-500
181	20210927	31600	35450	36300	31450	381111	12963224250	00	0.00	N	5	-3750
182	20210923	35350	37350	37350	35350	170929	6191110050	00	0.00	N	5	-2200
183	20210913	37550	37950	38550	36850	245027	9244509700	00	0.00	N	5	-200
184	20210906	37750	38200	38750	37250	252524	9590898100	00	0.00	N	5	-250
185	20210830	38000	39000	39700	37800	457092	17751228600	00	0.00	N	5	-550
186	20210823	38550	37550	38800	36600	362114	13702678400	00	0.00	N	2	1500
187	20210817	37050	37400	39200	36900	565021	21504606000	00	0.00	N	5	-750
188	20210809	37800	38550	38900	36600	420429	15963113050	00	0.00	N	5	-650
189	20210802	38450	37200	38600	36650	415616	15628161250	00	0.00	N	2	1550
190	20210726	36900	36700	37250	36300	201650	7399890050	00	0.00	N	2	200
191	20210719	36700	36600	36700	35700	158385	5733434800	00	0.00	N	5	-100
192	20210712	36800	36200	37600	36200	227171	8345860850	00	0.00	N	2	600