KissMeData/235980/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	3655	3400	3750	3260	1102945	3910716799	00	0.00	N	2	265
3	20250224	3390	3435	4485	3325	5846875	23242256560	00	0.00	N	5	-40
4	20250217	3430	3305	3450	3190	612062	2030098445	00	0.00	N	2	145
5	20250210	3285	3530	3665	3215	761129	2591403275	00	0.00	N	5	-250
6	20250203	3535	3560	3700	3310	668754	2321275575	00	0.00	N	5	-25
7	20250131	3560	3615	3620	3510	127627	452876785	00	0.00	N	5	-55
8	20250120	3615	4320	4320	3565	1161169	4463984935	00	0.00	N	5	-585
9	20250113	4200	4810	4850	4190	448378	1983224110	00	0.00	N	5	-675
10	20250106	4875	4630	4975	4630	533576	2550346115	00	0.00	N	2	250
11	20241230	4625	4220	4660	4180	286359	1291338955	00	0.00	N	2	405
12	20241223	4220	4430	4580	4180	439983	1919062200	00	0.00	N	5	-205
13	20241216	4425	4580	4745	4410	571445	2615782305	00	0.00	N	5	-150
14	20241209	4575	4305	4635	4000	1070110	4598040760	00	0.00	N	2	100
15	20241202	4475	5040	5160	4450	998975	4765909860	00	0.00	N	5	-565
16	20241125	5040	4980	6020	4845	4207875	22745580940	00	0.00	N	2	340
17	20241118	4700	4510	5350	4420	1399440	6705997300	00	0.00	N	2	175
18	20241111	4525	5300	5800	4420	1561339	7731600810	00	0.00	N	5	-775
19	20241104	5300	5170	5420	4985	738025	3825287120	00	0.00	N	2	160
20	20241028	5140	5400	5750	5110	761291	4064534450	00	0.00	N	5	-310
21	20241021	5450	6290	6520	5350	1018670	5953562910	00	0.00	N	5	-830
22	20241014	6280	6320	6620	6030	1145711	7264069820	00	0.00	N	2	110
23	20241007	6170	5940	6240	5690	811136	4794992200	00	0.00	N	2	320
24	20240930	5850	6250	6250	5790	591827	3522225130	00	0.00	N	5	-380
25	20240923	6230	6420	6470	6110	641631	4033248190	00	0.00	N	5	-160
26	20240919	6390	6290	6470	6220	228554	1452243490	00	0.00	N	2	120
27	20240909	6270	6110	6470	6090	674938	4193325910	00	0.00	N	5	-40
28	20240902	6310	7680	7850	6310	1457701	10235295550	00	0.00	N	5	-1340
29	20240826	7650	7070	7690	6800	1181044	8563224170	00	0.00	N	2	610
30	20240819	7040	7170	7330	6970	685457	4874449450	00	0.00	N	5	-220
31	20240812	7260	7200	7420	6750	708834	4991296480	00	0.00	N	2	60
32	20240805	7200	7170	7480	6370	1140172	8040212950	00	0.00	N	5	-250
33	20240729	7450	8010	8420	7440	1047685	8320672840	00	0.00	N	5	-500
34	20240722	7950	8100	8300	7760	841373	6746922040	00	0.00	N	5	-150
35	20240715	8100	8480	8570	8000	1029992	8537365970	00	0.00	N	5	-240
36	20240708	8340	7980	8460	7740	1933717	15792077120	00	0.00	N	2	350
37	20240701	7990	7150	8100	7050	1456142	11022225380	00	0.00	N	2	890
38	20240624	7100	7510	7820	6990	1471292	10770566990	00	0.00	N	5	-410
39	20240617	7510	8420	8480	7510	1341103	10660404310	00	0.00	N	5	-860
40	20240610	8370	9470	9500	8370	1395074	12380847430	00	0.00	N	5	-1250
41	20240603	9620	8610	9910	8610	2062015	19416798890	00	0.00	N	2	1020
42	20240527	8600	8420	9690	8290	2358822	21425149950	00	0.00	N	2	100
43	20240520	8500	8650	8870	8020	1077449	9133586550	00	0.00	N	5	-190
44	20240513	8690	8860	9340	8410	1052422	9360622650	00	0.00	N	5	-320
45	20240507	9010	9480	9670	8900	872861	8048075430	00	0.00	N	5	-320
46	20240429	9330	9510	9990	8880	1204983	11381379650	00	0.00	N	5	-180
47	20240422	9510	9150	10920	9150	2802424	28259243860	00	0.00	N	2	300
48	20240415	9210	10740	10740	8590	2681904	26104177980	00	0.00	N	5	-1690
49	20240408	10900	10740	11750	10500	1449629	15967313090	00	0.00	N	2	160
50	20240401	10740	13340	13400	10560	2942780	34904351020	00	0.00	N	5	-2360
51	20240325	13100	15570	17240	12700	5616356	84373034800	00	0.00	N	5	-2170
52	20240318	15270	14890	15970	14570	2166400	33258088450	00	0.00	N	2	380
53	20240311	14890	14960	16840	14360	4250718	66724103620	00	0.00	N	2	210
54	20240304	14680	14600	16900	14120	6138958	94385186070	00	0.00	N	2	60
55	20240226	14620	13340	15860	13200	8352453	122454118250	00	0.00	N	2	1430
56	20240219	13190	9900	13860	9760	11265954	135165872300	00	0.00	N	2	3180
57	20240213	10010	10190	10740	9800	2076556	21462091660	00	0.00	N	5	-160
58	20240205	10170	10840	11500	9280	5399951	57138934410	00	0.00	N	5	-380
59	20240129	10550	8370	11550	8280	15424866	154292294870	00	0.00	N	2	2280
60	20240122	8270	8120	8390	7630	3745387	29949761620	00	0.00	N	2	160
61	20240115	8110	7750	9630	7500	13250980	117084792870	00	0.00	N	2	320
62	20240108	7790	6560	8410	6260	9768949	73811073030	00	0.00	N	2	1260
63	20240102	6530	7350	8900	6500	9513603	72764209330	00	0.00	N	5	-710
64	20231226	7240	6150	7390	6110	4911106	32576888150	00	0.00	N	2	510
65	20231218	6730	6940	7150	6560	900057	6099951590	00	0.00	N	5	-250
66	20231211	6980	6830	7350	6690	1616084	11243344510	00	0.00	N	2	280
67	20231204	6700	7990	8170	6690	1888141	13802869320	00	0.00	N	5	-1290
68	20231127	7990	7650	9370	7370	5143190	42562723230	00	0.00	N	2	440
69	20231120	7550	7560	8700	7050	1294578	10014331390	00	0.00	N	5	-10
70	20231113	7560	7640	7660	7190	360099	2667969120	00	0.00	N	2	50
71	20231106	7510	7680	7890	7200	397566	3013662290	00	0.00	N	5	-40
72	20231030	7550	7430	7650	7080	385424	2835101790	00	0.00	N	2	120
73	20231023	7430	7400	7970	7100	573390	4320049490	00	0.00	N	2	70
74	20231016	7360	8460	8460	7300	782880	6082623110	00	0.00	N	5	-1100
75	20231010	8460	8960	9340	8300	1090152	9245680800	00	0.00	N	5	-500
76	20231004	8960	8920	9150	8310	522999	4530742820	00	0.00	N	2	380
77	20230925	8580	8799	8992	8580	529258	4621664910	00	0.00	N	5	-421
78	20230918	9001	10053	10281	8834	778307	7365426810	00	0.00	N	5	-1263
79	20230911	10264	12369	12834	8808	3387668	32705174530	00	0.00	N	5	-2114
80	20230904	12378	12299	12501	11755	564112	6901247790	00	0.00	N	2	88
81	20230828	12290	12808	13370	12194	682605	8659605840	00	0.00	N	5	-325
82	20230821	12615	13071	13159	12361	575841	7333781880	00	0.00	N	5	-176
83	20230814	12791	13694	13852	12703	452000	5965021820	00	0.00	N	5	-929
84	20230807	13720	13238	13931	12562	835021	11071768700	00	0.00	N	2	763
85	20230731	12957	12720	13861	12194	1553806	20380688130	00	0.00	N	2	175
86	20230724	12782	13098	13685	11694	1137412	14094913200	00	0.00	N	5	-526
87	20230717	13308	12799	13466	12273	1048484	13470595020	00	0.00	N	2	517
88	20230710	12791	12396	13317	12080	1033287	13171383740	00	0.00	N	2	641
89	20230703	12150	16844	17274	11755	7132886	94135877470	00	0.00	N	5	-4694
90	20230626	16844	16975	19300	16449	782999	13542696790	00	0.00	N	5	-26
91	20230619	16870	17677	18072	16589	568478	9840527920	00	0.00	N	5	-983
92	20230612	17853	20397	20528	17853	887551	16842602700	00	0.00	N	5	-2544
93	20230605	20397	20353	20704	19300	522131	10399191750	00	0.00	N	2	220
94	20230530	20177	19958	20967	19081	591291	11829925950	00	0.00	N	2	789
95	20230522	19388	19169	20835	18905	717005	14376151050	00	0.00	N	2	219
96	20230515	19169	18072	19388	17853	403427	7474686850	00	0.00	N	2	878
97	20230508	18291	19826	20353	17984	481511	9194538150	00	0.00	N	5	-1185
98	20230502	19476	19476	19914	18818	381070	7340535450	00	0.00	N	3	0
99	20230424	19476	20616	21713	18861	1137177	22719647950	00	0.00	N	5	-1184
100	20230417	20660	24871	24915	20177	1719626	38924525800	00	0.00	N	5	-4211
101	20230410	24871	22107	28029	21274	6471457	158776290500	00	0.00	N	2	2764
102	20230403	22107	16765	24476	16063	4431794	95826358880	00	0.00	N	2	5255
103	20230327	16852	15791	17177	15528	691437	11381956160	00	0.00	N	2	929
104	20230320	15923	16273	17414	15686	1030796	17070122160	00	0.00	N	5	-342
105	20230313	16265	16844	16931	15072	689280	11010041160	00	0.00	N	5	-605
106	20230306	16870	16949	17493	16624	732437	12456157360	00	0.00	N	5	-79
107	20230227	16949	17203	17309	16379	419538	7038873830	00	0.00	N	5	-404
108	20230220	17353	17853	18774	17326	549274	9799614740	00	0.00	N	5	-543
109	20230213	17896	18423	18686	17721	477613	8645611200	00	0.00	N	5	-439
110	20230206	18335	19607	19607	18160	408503	7678636500	00	0.00	N	5	-1535
111	20230130	19870	18642	20441	18072	537815	10381636800	00	0.00	N	2	1228
112	20230125	18642	18642	19081	18335	186944	3488888950	00	0.00	N	2	131
113	20230116	18511	19169	20879	18203	718347	13829824300	00	0.00	N	5	-614
114	20230109	19125	19607	20221	19081	358685	7004850850	00	0.00	N	5	-394
115	20230102	19519	19607	20046	18511	301808	5803719400	00	0.00	N	3	0
116	20221226	19519	20309	21669	19081	379127	7747693000	00	0.00	N	5	-702
117	20221219	20221	21142	21844	20177	321851	6765795900	00	0.00	N	5	-1185
118	20221212	21406	21581	22502	21318	270722	5907928300	00	0.00	N	5	-131
119	20221205	21537	20309	21581	20046	356694	7429101450	00	0.00	N	2	1403
120	20221128	20134	20748	21713	19563	268516	5526405450	00	0.00	N	5	-614
121	20221121	20748	21450	21844	20353	287622	6024228000	00	0.00	N	5	-877
122	20221114	21625	21099	23073	20923	458576	10106986400	00	0.00	N	2	175
123	20221107	21450	19476	21537	19432	368560	7620343650	00	0.00	N	2	2018
124	20221031	19432	20134	22897	19125	519894	10762074550	00	0.00	N	5	-307
125	20221024	19739	19783	20484	19476	275686	5521221150	00	0.00	N	2	439
126	20221017	19300	18291	19870	18203	369625	7033884300	00	0.00	N	2	88
127	20221011	19212	18861	19388	17151	421560	7685619800	00	0.00	N	5	-395
128	20221004	19607	21581	21757	19563	281432	5791741800	00	0.00	N	5	-1228
129	20220926	20835	20397	21669	20002	512123	10709233550	00	0.00	N	5	-264
130	20220919	21099	23994	24038	21099	482223	10822005750	00	0.00	N	5	-2895
131	20220913	23994	27766	28380	23423	805235	20818133900	00	0.00	N	5	-2939
132	20220905	26933	26406	27327	24345	692308	17915885200	00	0.00	N	2	351
133	20220829	26582	24213	27284	24213	677728	17614459850	00	0.00	N	2	965
134	20220822	25617	27108	28556	24739	798706	21078845850	00	0.00	N	5	-1930
135	20220816	27547	28117	29828	26669	817513	23101868900	00	0.00	N	5	-395
136	20220808	27942	29345	30573	27810	1321294	38249105700	00	0.00	N	5	-1184
137	20220801	29126	23599	29784	23116	3223025	87653277200	00	0.00	N	2	5396
138	20220725	23730	23950	24696	22765	382507	9124211450	00	0.00	N	5	-264
139	20220718	23994	23467	25090	23248	572713	13829586950	00	0.00	N	2	746
140	20220711	23248	23160	25485	22415	734233	17215671600	00	0.00	N	2	88
141	20220704	23160	20134	23467	18554	982108	20718369250	00	0.00	N	2	3026
142	20220627	20134	19826	21362	19388	640266	13095041750	00	0.00	N	2	439
143	20220620	19695	20572	21099	18028	905546	17378008650	00	0.00	N	5	-746
144	20220613	20441	23994	24388	19826	868617	19195153900	00	0.00	N	5	-4562
145	20220607	25003	26713	26713	24520	363772	9231592550	00	0.00	N	5	-1754
146	20220530	26757	26582	27327	24959	578192	15168000450	00	0.00	N	2	877
147	20220523	25880	26231	27766	22941	1524078	38614903000	00	0.00	N	2	307
148	20220516	25573	25003	25968	24169	533247	13382686650	00	0.00	N	2	570
149	20220509	25003	25968	26362	23029	920297	22350909750	00	0.00	N	5	-1403
150	20220502	26406	27284	28556	26406	362062	9872394550	00	0.00	N	5	-1711
151	20220425	28117	27547	28336	26757	409724	11256420500	00	0.00	N	2	44
152	20220418	28073	28950	30047	27766	473511	13681769550	00	0.00	N	5	-834
153	20220411	28907	30179	30398	28600	376752	11063430700	00	0.00	N	5	-1491
154	20220404	30398	30793	32196	29959	398962	12363314650	00	0.00	N	5	-570
155	20220328	30968	32153	32547	30486	681367	21291982400	00	0.00	N	5	-1185
156	20220321	32153	32547	33337	31012	506032	16176647550	00	0.00	N	5	-438
157	20220314	32591	31714	33205	29828	693822	22066040950	00	0.00	N	2	877
158	20220307	31714	31231	32196	29214	630288	19514171950	00	0.00	N	5	-132
159	20220228	31846	30179	33512	29257	596283	18870688750	00	0.00	N	2	1667
160	20220221	30179	30530	31846	29257	607812	18391480800	00	0.00	N	5	-351
161	20220214	30530	29915	32635	28643	716649	21823331250	00	0.00	N	2	176
162	20220207	30354	31714	32591	30135	552853	17204136050	00	0.00	N	5	-1623
163	20220203	31977	31100	32723	30705	322551	10318053600	00	0.00	N	2	1447
164	20220124	30530	32898	33425	28161	1142023	34629045000	00	0.00	N	5	-2719
165	20220117	33249	34302	35179	29257	3989643	128303686750	00	0.00	N	5	-1623
166	20220110	34872	46409	47549	32723	9791003	352007729850	00	0.00	N	5	-11537
167	20220103	46409	51409	52462	46058	1047494	51381687300	00	0.00	N	5	-5000
168	20211227	51409	51409	54743	50971	1462618	77336435600	00	0.00	N	2	87
169	20211220	51322	56234	59568	50883	1930591	106470808900	00	0.00	N	5	-5614
170	20211213	56936	48339	61060	45970	7150625	406734537600	00	0.00	N	2	8685
171	20211206	48251	42592	49479	41803	921540	42916587400	00	0.00	N	2	4825
172	20211129	43426	46146	47461	40619	1156867	50042834600	00	0.00	N	5	-4825
173	20211122	48251	50357	51760	47812	563121	28046713200	00	0.00	N	5	-2193
174	20211115	50444	49392	53164	47637	816384	41096003500	00	0.00	N	2	1140
175	20211108	49304	57550	59130	47900	1043095	54512373800	00	0.00	N	5	-8861
176	20211101	58165	50620	59130	50181	1190955	66930767400	00	0.00	N	2	8598
177	20211025	56500	58400	60700	56100	372078	21869560500	00	0.00	N	5	-2400
178	20211018	58900	54800	61500	53700	517405	30438035600	00	0.00	N	2	4400
179	20211012	54500	53600	55400	52300	256229	13782000600	00	0.00	N	2	300
180	20211005	54200	57100	59400	53200	490976	27192001200	00	0.00	N	5	-4600
181	20210927	58800	64000	64000	58800	502887	30672146500	00	0.00	N	5	-5300
182	20210923	64100	64600	67200	63100	193750	12536614200	00	0.00	N	5	-1200
183	20210913	65300	59900	69500	58900	1165596	77576729200	00	0.00	N	2	5400
184	20210906	59900	66300	66400	59700	469434	29051861100	00	0.00	N	5	-5400
185	20210830	65300	61100	67000	60800	915487	58930624000	00	0.00	N	2	4200
186	20210823	61100	54400	62800	54300	638504	38136574700	00	0.00	N	2	6800
187	20210817	54300	61700	62100	54200	563008	32668873100	00	0.00	N	5	-7400
188	20210809	61700	64500	67200	60700	603795	38240993000	00	0.00	N	5	-3200
189	20210802	64900	62000	66100	61100	643853	41115891000	00	0.00	N	2	3100
190	20210726	61800	68100	68200	60600	717461	45787095300	00	0.00	N	5	-6000
191	20210719	67800	65500	71500	64600	1107146	75676518200	00	0.00	N	2	1200
192	20210712	66600	68100	69500	65200	607743	40684106500	00	0.00	N	5	-1300