KissMeData/314130/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	2820	2800	3200	2720	2507368	7428097780	00	0.00	N	2	10
3	20250203	2810	2705	2910	2555	390647	1066165680	00	0.00	N	2	125
4	20250131	2685	2785	2810	2680	74934	203360550	00	0.00	N	5	-100
5	20250120	2785	2860	2945	2700	423240	1185342490	00	0.00	N	5	-55
6	20250113	2840	3015	3030	2800	375943	1081558050	00	0.00	N	5	-175
7	20250106	3015	2940	3180	2930	719607	2216828730	00	0.00	N	2	70
8	20241230	2945	2620	2980	2555	297104	839272720	00	0.00	N	2	325
9	20241223	2620	2680	2785	2570	273455	733974280	00	0.00	N	5	-45
10	20241216	2665	2855	2950	2645	529872	1487614600	00	0.00	N	5	-190
11	20241209	2855	2595	2865	2470	603739	1616536775	00	0.00	N	2	195
12	20241202	2660	2880	2950	2555	809612	2238000085	00	0.00	N	5	-215
13	20241125	2875	2790	3000	2780	516943	1485360115	00	0.00	N	2	85
14	20241118	2790	2925	3010	2705	1181705	3362913715	00	0.00	N	5	-125
15	20241111	2915	3545	3545	2710	1249172	3954437045	00	0.00	N	5	-635
16	20241104	3550	3555	3710	3365	1017001	3591819685	00	0.00	N	2	50
17	20241028	3500	3710	3845	3460	1136397	4131633420	00	0.00	N	5	-170
18	20241021	3670	4380	4380	3655	3497693	14188293390	00	0.00	N	5	-610
19	20241014	4280	3715	4900	3400	17064994	70473872970	00	0.00	N	2	860
20	20241007	3420	3415	3670	3270	856522	2929285280	00	0.00	N	5	-35
21	20240930	3455	3740	3745	3230	509200	1791769295	00	0.00	N	5	-295
22	20240923	3750	3825	3830	3625	475746	1771134455	00	0.00	N	5	-40
23	20240919	3790	3680	3870	3600	297953	1116186570	00	0.00	N	2	130
24	20240909	3660	3500	3765	3440	723788	2600728795	00	0.00	N	2	80
25	20240902	3580	4130	4130	3540	1203111	4596112835	00	0.00	N	5	-545
26	20240826	4125	4625	4795	3835	1439207	5948761715	00	0.00	N	5	-475
27	20240819	4600	5220	5270	4480	744879	3578990305	00	0.00	N	5	-560
28	20240812	5160	5400	5460	4915	894396	4633969165	00	0.00	N	5	-300
29	20240805	5460	4765	5870	3380	3886278	20050501265	00	0.00	N	2	645
30	20240729	4815	4850	5100	4715	1076082	5297341500	00	0.00	N	5	-70
31	20240722	4885	4830	5600	4770	5958954	30229399430	00	0.00	N	2	185
32	20240715	4700	4200	5125	4050	7049428	33570734950	00	0.00	N	2	530
33	20240708	4170	4125	4390	4015	1064668	4438500840	00	0.00	N	2	190
34	20240701	3980	4100	4225	3860	1443484	5826641010	00	0.00	N	5	-155
35	20240624	4135	4400	4890	4125	2473052	11073864920	00	0.00	N	5	-340
36	20240617	4475	4395	4750	4015	3349566	14487066090	00	0.00	N	2	75
37	20240610	4400	5475	6075	4355	7462740	38157802810	00	0.00	N	5	-1140
38	20240603	5540	5920	7335	5105	38918506	249339067720	00	0.00	N	2	985
39	20240527	4555	4085	5340	4085	5169518	25180642830	00	0.00	N	2	520
40	20240520	4035	4475	4625	3860	1711272	7378862640	00	0.00	N	5	-465
41	20240513	4500	3580	4545	3480	1741798	7271236080	00	0.00	N	2	910
42	20240507	3590	3460	3735	3440	414192	1474084760	00	0.00	N	2	135
43	20240429	3455	3280	3675	3280	313818	1078463650	00	0.00	N	2	175
44	20240422	3280	3450	3575	3275	545122	1859993540	00	0.00	N	5	-170
45	20240415	3450	3850	3860	3400	622708	2218022770	00	0.00	N	5	-445
46	20240408	3895	4170	4225	3730	627534	2476395630	00	0.00	N	5	-265
47	20240401	4160	4625	4725	4155	818622	3631365150	00	0.00	N	5	-415
48	20240325	4575	4900	5075	4470	1686212	7666295640	00	0.00	N	5	-280
49	20240318	4855	4830	4975	4650	784174	3766709870	00	0.00	N	5	-40
50	20240311	4895	5200	5995	4775	3292220	17579535800	00	0.00	N	5	-205
51	20240304	5100	4485	5200	4360	1628730	7877672690	00	0.00	N	2	615
52	20240226	4485	4635	4705	4390	426420	1933681940	00	0.00	N	5	-150
53	20240219	4635	4650	4745	4525	363960	1680209740	00	0.00	N	5	-30
54	20240213	4665	4680	4750	4575	230636	1071773550	00	0.00	N	5	-15
55	20240205	4680	4800	4800	4625	205174	958216730	00	0.00	N	5	-120
56	20240129	4800	4915	5120	4670	375300	1826000060	00	0.00	N	5	-20
57	20240122	4820	5600	5610	4555	1460012	7365752360	00	0.00	N	5	-815
58	20240115	5635	6110	6635	5280	2547938	15112540740	00	0.00	N	5	-415
59	20240108	6050	6200	6600	5940	1455512	9044583470	00	0.00	N	5	-50
60	20240102	6100	6355	6925	6100	1155406	7509451030	00	0.00	N	5	-145
61	20231226	6245	6080	6265	5945	238424	1458208540	00	0.00	N	2	185
62	20231218	6060	6015	6135	5675	743532	4333669740	00	0.00	N	2	105
63	20231211	5955	6200	6440	5900	455530	2802335890	00	0.00	N	5	-170
64	20231204	6125	6190	6375	6050	171032	1056604300	00	0.00	N	5	-65
65	20231127	6190	6390	6445	6125	209448	1308152370	00	0.00	N	5	-260
66	20231120	6450	6300	6840	6225	308410	2028029700	00	0.00	N	2	65
67	20231113	6385	6135	6575	5895	243024	1495571470	00	0.00	N	2	260
68	20231106	6125	6300	6675	6075	231862	1493658120	00	0.00	N	5	-150
69	20231030	6275	5675	6415	5675	280740	1704357510	00	0.00	N	2	530
70	20231023	5745	5675	6170	5665	216708	1264003420	00	0.00	N	5	-160
71	20231016	5905	6600	6690	5900	257754	1605462470	00	0.00	N	5	-695
72	20231010	6600	6840	6895	6530	159992	1069496010	00	0.00	N	5	-240
73	20231004	6840	7040	7040	6525	139784	942761140	00	0.00	N	5	-205
74	20230925	7045	6940	7130	6695	177756	1231286190	00	0.00	N	5	-50
75	20230918	7095	7975	8000	6950	601298	4397301030	00	0.00	N	5	-850
76	20230911	7945	7860	8625	7520	1429960	11634845260	00	0.00	N	2	105
77	20230904	7840	8040	8120	7340	1175252	9140054470	00	0.00	N	5	-215
78	20230828	8055	8715	8790	8020	1411988	11692097840	00	0.00	N	5	-735
79	20230821	8790	6855	9760	6855	4866248	41721813240	00	0.00	N	2	1940
80	20230814	6850	7590	7645	6650	297816	2106836350	00	0.00	N	5	-740
81	20230807	7590	6820	7665	6750	652106	4736558490	00	0.00	N	2	710
82	20230731	6880	6785	7295	6720	476960	3334300660	00	0.00	N	5	-25
83	20230724	6905	7330	7330	6295	815504	5486206350	00	0.00	N	5	-425
84	20230717	7330	7595	7595	6895	705124	5094073550	00	0.00	N	5	-270
85	20230710	7600	7955	8155	7500	786000	6066180760	00	0.00	N	5	-160
86	20230703	7760	8660	8750	7760	408420	3356829630	00	0.00	N	5	-900
87	20230626	8660	8900	9045	8340	458744	3977723320	00	0.00	N	5	-260
88	20230619	8920	9100	9250	8855	316396	2846862030	00	0.00	N	5	-250
89	20230612	9170	9305	9725	8975	729756	6882557970	00	0.00	N	5	-225
90	20230605	9395	9230	9395	8775	642744	5797342630	00	0.00	N	2	175
91	20230530	9220	8950	9595	8895	717984	6642928060	00	0.00	N	2	220
92	20230522	9000	9200	9580	8950	799142	7427373580	00	0.00	N	5	-240
93	20230515	9240	8790	9650	8650	1343080	12396558070	00	0.00	N	2	450
94	20230508	8790	9710	9905	8735	1012702	9396113870	00	0.00	N	5	-930
95	20230502	9720	9800	9940	9315	1230074	11838080750	00	0.00	N	5	-230
96	20230424	9950	11625	12650	9845	5385212	60026628600	00	0.00	N	5	-1250
97	20230417	11200	15175	15200	10350	7501826	90752238050	00	0.00	N	5	-3825
98	20230410	15025	11600	16250	11575	7981348	112063692450	00	0.00	N	2	2725
99	20230403	12300	10150	13525	9675	7726008	93177106020	00	0.00	N	2	2420
100	20230327	9880	9020	10200	8620	926404	8782171620	00	0.00	N	2	935
101	20230320	8945	9100	9550	8620	673570	6090577440	00	0.00	N	5	-190
102	20230313	9135	9975	10225	8460	1288432	11597294940	00	0.00	N	5	-890
103	20230306	10025	9790	11950	9535	2876732	31244345570	00	0.00	N	2	245
104	20230227	9780	9565	9900	9275	461772	4437337630	00	0.00	N	2	340
105	20230220	9440	8930	9690	8930	406918	3839394650	00	0.00	N	2	420
106	20230213	9020	9200	9950	8905	751718	7109836020	00	0.00	N	5	-220
107	20230206	9240	8350	10125	8350	2489448	23372848050	00	0.00	N	2	700
108	20230130	8540	8420	8650	8100	370092	3110987230	00	0.00	N	2	125
109	20230125	8415	8625	8655	8405	171242	1450127910	00	0.00	N	5	-210
110	20230116	8625	8900	8925	8350	306724	2629211900	00	0.00	N	5	-275
111	20230109	8900	8775	9150	8625	400218	3557053100	00	0.00	N	2	125
112	20230102	8775	8875	8925	8275	274878	2352432950	00	0.00	N	2	50
113	20221226	8725	8950	9100	8575	222974	1955717600	00	0.00	N	5	-225
114	20221219	8950	8925	9250	8750	212206	1895922650	00	0.00	N	5	-100
115	20221212	9050	8975	9850	8750	549330	5048157800	00	0.00	N	2	75
116	20221205	8975	9175	9475	8525	347588	3114476850	00	0.00	N	5	-300
117	20221128	9275	9450	9475	8575	459236	4162204650	00	0.00	N	5	-75
118	20221121	9350	9625	9900	9100	300612	2836033050	00	0.00	N	5	-225
119	20221114	9575	8725	10500	8700	1096386	10558903350	00	0.00	N	2	975
120	20221107	8600	8400	8850	8300	445686	3816103800	00	0.00	N	2	200
121	20221031	8400	8600	9250	8325	507852	4394493350	00	0.00	N	5	-100
122	20221024	8500	8500	8950	8200	771570	6609157500	00	0.00	N	2	425
123	20221017	8075	8000	8750	7800	295752	2471337100	00	0.00	N	5	-50
124	20221011	8125	7900	8200	7650	229648	1810991650	00	0.00	N	5	-25
125	20221004	8150	8450	8750	8050	232062	1936490750	00	0.00	N	5	-175
126	20220926	8325	9225	9225	8000	472576	3992027250	00	0.00	N	5	-975
127	20220919	9300	9900	9900	9125	370446	3491522800	00	0.00	N	5	-550
128	20220913	9850	9675	11250	9675	1048408	11051979250	00	0.00	N	2	300
129	20220905	9550	10975	11075	9500	751828	7578635200	00	0.00	N	5	-1550
130	20220829	22200	20250	24550	20200	1147174	26070897450	00	0.00	N	2	1150
131	20220822	21050	19800	22050	19300	367641	7668412650	00	0.00	N	2	750
132	20220816	20300	21400	21500	19400	214038	4390609900	00	0.00	N	5	-1100
133	20220808	21400	21900	22600	20950	588441	12789539200	00	0.00	N	2	150
134	20220801	21250	18600	22850	18000	1016269	21462311650	00	0.00	N	2	2850
135	20220725	18400	19600	19600	18000	170530	3166676900	00	0.00	N	5	-1050
136	20220718	19450	18800	20550	18300	193080	3782466950	00	0.00	N	2	450
137	20220711	19000	18100	21700	18050	590586	11713299600	00	0.00	N	2	1000
138	20220704	18000	17950	18700	17250	163825	2917347650	00	0.00	N	2	150
139	20220627	17850	17300	18100	16450	184328	3205076200	00	0.00	N	2	600
140	20220620	17250	17350	17850	15350	541111	8739060000	00	0.00	N	5	-100
141	20220613	17350	20800	20800	16600	216214	4006063150	00	0.00	N	5	-3750
142	20220607	21100	22800	22800	20900	112527	2430585150	00	0.00	N	5	-1750
143	20220530	22850	22800	23600	22100	136210	3095275050	00	0.00	N	2	650
144	20220523	22200	20850	23600	20400	289111	6337685700	00	0.00	N	2	1500
145	20220516	20700	20250	21350	19300	145106	2947668050	00	0.00	N	2	550
146	20220509	20150	22950	23200	19800	295487	6234294700	00	0.00	N	5	-3150
147	20220502	23300	25300	25350	23200	127499	3106364100	00	0.00	N	5	-2600
148	20220425	25900	25600	26250	24650	150858	3849105450	00	0.00	N	5	-200
149	20220418	26100	27800	27800	25950	157979	4237704400	00	0.00	N	5	-1850
150	20220411	27950	30350	30350	27500	198847	5678655250	00	0.00	N	5	-2400
151	20220404	30350	28900	32700	28450	638480	19460947100	00	0.00	N	2	1400
152	20220328	28950	28350	29800	27950	212033	6115332250	00	0.00	N	2	400
153	20220321	28550	28000	29050	26650	268432	7497640800	00	0.00	N	2	750
154	20220314	27800	30100	30250	26200	336058	9289813600	00	0.00	N	5	-2300
155	20220307	30100	29150	30150	26900	204735	5833313000	00	0.00	N	2	700
156	20220228	29400	25500	31400	25500	258821	7443265700	00	0.00	N	2	3450
157	20220221	25950	27050	27500	25250	127970	3351754000	00	0.00	N	5	-1650
158	20220214	27600	28750	29000	26700	140148	3889372250	00	0.00	N	5	-1700
159	20220207	29300	30100	32300	29150	124250	3771776950	00	0.00	N	5	-1000
160	20220203	30300	29000	30400	29000	42965	1279165650	00	0.00	N	2	1500
161	20220124	28800	32650	32650	27400	233378	6929253550	00	0.00	N	5	-3850
162	20220117	32650	34500	34500	31800	166708	5534874050	00	0.00	N	5	-1850
163	20220110	34500	37200	38300	34500	319532	11582512100	00	0.00	N	5	-2700
164	20220103	37200	35150	40000	35150	729258	27644530400	00	0.00	N	2	2500
165	20211227	34700	35500	36500	33350	223320	7824753050	00	0.00	N	5	-750
166	20211220	35450	36150	36200	33200	293749	10217028400	00	0.00	N	5	-750
167	20211213	36200	35350	38250	33700	510469	18458147500	00	0.00	N	2	350
168	20211206	35850	33050	36250	32200	308289	10554602900	00	0.00	N	2	2100
169	20211129	33750	34800	35500	31500	241576	7956307400	00	0.00	N	5	-2000
170	20211122	35750	35800	38400	35500	235554	8679583750	00	0.00	N	5	-650
171	20211115	36400	36750	37800	35050	170242	6177035950	00	0.00	N	2	50
172	20211108	36350	38200	38200	35000	251662	9103842500	00	0.00	N	5	-2050
173	20211101	38400	37200	40600	36450	302716	11679495350	00	0.00	N	2	1200
174	20211025	37200	36800	38750	36000	222792	8355422450	00	0.00	N	2	400
175	20211018	36800	36100	38300	35500	219095	8083828550	00	0.00	N	2	450
176	20211012	36350	36050	37800	34400	313625	11200671950	00	0.00	N	2	1350
177	20211005	35000	37550	37600	32950	305873	10873787100	00	0.00	N	5	-2200
178	20210927	37200	45000	45050	37000	580596	23373276850	00	0.00	N	5	-7850
179	20210923	45050	46000	46100	44350	90600	4091863950	00	0.00	N	5	-1900
180	20210913	46950	49700	49700	42850	729329	33237977150	00	0.00	N	5	-2800
181	20210906	49750	53800	56400	45750	2267871	113993756100	00	0.00	N	5	-5150
182	20210830	54900	47150	57600	46750	1794545	94522913550	00	0.00	N	2	7750
183	20210823	47150	41000	47350	39650	1071518	48173018000	00	0.00	N	2	6700
184	20210817	40450	41000	44300	39000	978461	40965272000	00	0.00	N	5	-1050
185	20210809	41500	36000	43100	35100	1277713	49909168450	00	0.00	N	2	5500
186	20210802	36000	36900	37250	35450	300529	10855371900	00	0.00	N	5	-100
187	20210726	36100	37900	38150	35950	215652	7967475950	00	0.00	N	5	-1800
188	20210719	37900	37500	40750	36800	507191	19639908300	00	0.00	N	2	350
189	20210712	37550	38150	38250	36250	202422	7518073750	00	0.00	N	5	-600