KissMeData/273640/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	11040	11450	11790	10870	113388	1273767540	00	0.00	N	5	-420
3	20250217	11460	11370	11910	11300	116662	1356433000	00	0.00	N	2	90
4	20250210	11370	11610	11700	11100	120637	1369356900	00	0.00	N	5	-100
5	20250203	11470	11600	11780	11190	111057	1270180930	00	0.00	N	5	-40
6	20250131	11510	11700	11850	11380	37013	426390440	00	0.00	N	5	-360
7	20250120	11870	10920	14290	10690	2086939	26987169140	00	0.00	N	2	1060
8	20250113	10810	10800	10900	10570	28101	302051190	00	0.00	N	2	20
9	20250106	10790	10790	11000	10600	58371	630320790	00	0.00	N	2	90
10	20241230	10700	10250	10750	10010	32293	338078880	00	0.00	N	2	450
11	20241223	10250	10660	10950	10210	40686	431160240	00	0.00	N	5	-480
12	20241216	10730	11400	11410	10730	46842	518258450	00	0.00	N	5	-580
13	20241209	11310	10510	11350	10020	79933	860335240	00	0.00	N	2	170
14	20241202	11140	11340	11500	10410	118507	1315400890	00	0.00	N	5	-200
15	20241125	11340	11200	11880	11120	98567	1139114370	00	0.00	N	2	240
16	20241118	11100	10440	11420	10380	151564	1680977810	00	0.00	N	2	660
17	20241111	10440	11680	11850	9820	220500	2374243550	00	0.00	N	5	-1330
18	20241104	11770	11730	12100	11480	145603	1719507750	00	0.00	N	2	60
19	20241028	11710	11580	12210	11540	166105	1980536430	00	0.00	N	2	90
20	20241021	11620	11500	11900	11120	163790	1900544500	00	0.00	N	2	20
21	20241014	11600	11860	12180	11500	170794	2022609320	00	0.00	N	5	-270
22	20241007	11870	11510	12140	11510	121711	1448431040	00	0.00	N	2	280
23	20240930	11590	12460	12570	11580	132018	1582966930	00	0.00	N	5	-970
24	20240923	12560	12210	12760	12110	264786	3296161790	00	0.00	N	2	340
25	20240919	12220	12300	12390	11960	94934	1158797050	00	0.00	N	2	20
26	20240909	12200	10800	12840	10740	726945	8706152810	00	0.00	N	2	1040
27	20240902	11160	13030	13030	11100	585001	7016821120	00	0.00	N	5	-1870
28	20240826	13030	13660	13700	12590	710386	9311498560	00	0.00	N	5	-780
29	20240819	13810	16020	16430	13340	3557694	53630987890	00	0.00	N	5	-1830
30	20240812	15640	12200	18100	12150	9041939	148307985650	00	0.00	N	2	3340
31	20240805	12300	13420	13890	9980	711549	8487294720	00	0.00	N	5	-1650
32	20240729	13950	14410	15780	13950	1173063	17327493070	00	0.00	N	5	-650
33	20240722	14600	15200	16160	14300	1565618	24048686080	00	0.00	N	5	-880
34	20240715	15480	17750	18160	15050	2607345	43499198120	00	0.00	N	5	-2450
35	20240708	17930	13450	20000	13220	17138386	306435024230	00	0.00	N	2	4480
36	20240701	13450	12400	15140	11860	2693426	38058906770	00	0.00	N	2	1050
37	20240624	12400	12760	13100	12240	54208	675681570	00	0.00	N	5	-360
38	20240617	12760	13500	13500	12320	87739	1133995920	00	0.00	N	5	-750
39	20240610	13510	13640	14040	13370	163216	2230263660	00	0.00	N	5	-120
40	20240603	13630	13800	13810	13140	132224	1779058610	00	0.00	N	2	20
41	20240527	13610	13500	14750	13050	757609	10493140340	00	0.00	N	2	410
42	20240520	13200	12630	13720	12170	187721	2437425070	00	0.00	N	2	590
43	20240513	12610	12180	13250	12110	143478	1842452060	00	0.00	N	2	430
44	20240507	12180	12290	12420	12100	29469	360127020	00	0.00	N	5	-110
45	20240429	12290	11850	12460	11730	47128	573417680	00	0.00	N	2	560
46	20240422	11730	11550	12000	11430	56248	655862790	00	0.00	N	2	180
47	20240415	11550	12450	12590	11370	98181	1173086550	00	0.00	N	5	-1170
48	20240408	12720	12740	12940	11470	164956	1998503910	00	0.00	N	5	-20
49	20240401	12740	12810	13300	12720	122676	1587907270	00	0.00	N	5	-80
50	20240325	12820	13410	13530	12800	100706	1320589250	00	0.00	N	5	-710
51	20240318	13530	13120	13700	13120	69868	939654970	00	0.00	N	2	250
52	20240311	13280	13070	13890	13050	85716	1146866120	00	0.00	N	2	100
53	20240304	13180	14000	14000	12950	124982	1656076210	00	0.00	N	5	-470
54	20240226	13650	14010	14110	13370	55394	759652710	00	0.00	N	5	-460
55	20240219	14110	14230	14350	13880	70593	996295050	00	0.00	N	5	-120
56	20240213	14230	13870	14350	13700	57038	798445010	00	0.00	N	2	610
57	20240205	13620	13720	13930	13380	48654	661146610	00	0.00	N	5	-90
58	20240129	13710	14330	14470	13500	87832	1224368160	00	0.00	N	5	-610
59	20240122	14320	15350	15540	13990	167228	2431512920	00	0.00	N	5	-900
60	20240115	15220	15660	15820	14710	132459	2021608560	00	0.00	N	5	-440
61	20240108	15660	15860	16160	15410	142108	2253537210	00	0.00	N	5	-200
62	20240102	15860	15050	15990	14990	118805	1861932490	00	0.00	N	2	790
63	20231226	15070	15550	15630	14900	107397	1631184570	00	0.00	N	5	-470
64	20231218	15540	16010	16470	15510	215014	3462246580	00	0.00	N	5	-210
65	20231211	15750	15100	17190	15050	629348	10209912990	00	0.00	N	2	840
66	20231204	14910	15030	15060	14380	145068	2147391930	00	0.00	N	5	-90
67	20231127	15000	15330	15700	14890	196323	3011995580	00	0.00	N	5	-330
68	20231120	15330	14740	15910	14540	187984	2898237060	00	0.00	N	2	560
69	20231113	14770	14390	15000	13900	137365	1996941360	00	0.00	N	2	710
70	20231106	14060	14230	14600	13810	238914	3399034230	00	0.00	N	2	70
71	20231030	13990	13200	14240	12710	199403	2667962590	00	0.00	N	2	720
72	20231023	13270	13830	14390	12940	192309	2620498000	00	0.00	N	5	-730
73	20231016	14000	15280	15880	13900	221257	3288144370	00	0.00	N	5	-1280
74	20231010	15280	14550	15390	13900	195228	2878698160	00	0.00	N	2	740
75	20231004	14540	15100	15100	14010	146579	2117790470	00	0.00	N	5	-620
76	20230925	15160	15100	15300	14490	118811	1764329220	00	0.00	N	5	-130
77	20230918	15290	16100	16130	14980	190559	2964266660	00	0.00	N	5	-890
78	20230911	16180	16590	16600	15670	244691	3934687170	00	0.00	N	5	-420
79	20230904	16600	17600	17810	16180	314800	5321604770	00	0.00	N	5	-1000
80	20230828	17600	17140	18190	17140	171073	3035475080	00	0.00	N	2	390
81	20230821	17210	17990	18000	17080	216456	3763430370	00	0.00	N	5	-780
82	20230814	17990	19030	19150	17080	343665	6138848250	00	0.00	N	5	-1230
83	20230807	19220	20000	20300	18800	437242	8476064060	00	0.00	N	5	-880
84	20230731	20100	21200	21550	19790	321632	6613708580	00	0.00	N	5	-750
85	20230724	20850	22300	22300	20000	601876	12595084350	00	0.00	N	5	-1100
86	20230717	21950	22100	23150	21450	636557	14141789800	00	0.00	N	2	100
87	20230710	21850	22200	22850	21450	474022	10512503050	00	0.00	N	5	-250
88	20230703	22100	23350	24200	21850	724195	16774218050	00	0.00	N	5	-700
89	20230626	22800	22800	23250	22000	452514	10241060400	00	0.00	N	5	-250
90	20230619	23050	24700	25350	22800	1140238	27397839450	00	0.00	N	5	-1450
91	20230612	24500	23100	24500	22300	1017694	23840146400	00	0.00	N	2	1700
92	20230605	22800	23050	23600	22400	411833	9464228050	00	0.00	N	5	-50
93	20230530	22850	22300	22850	21400	430745	9501864200	00	0.00	N	2	800
94	20230522	22050	21600	23150	21450	473638	10655616900	00	0.00	N	2	400
95	20230515	21650	21050	22250	20250	380291	8071422300	00	0.00	N	2	350
96	20230508	21300	22100	22500	21000	422112	9179645150	00	0.00	N	5	-900
97	20230502	22200	22700	22800	21650	304784	6811390000	00	0.00	N	5	-600
98	20230424	22800	22100	23500	21800	724754	16439904000	00	0.00	N	2	500
99	20230417	22300	23600	25650	22300	2457019	59750016150	00	0.00	N	5	-1250
100	20230410	23550	22700	24950	21950	1883267	44410754700	00	0.00	N	2	850
101	20230403	22700	22900	23300	21250	1048080	23211280700	00	0.00	N	2	350
102	20230327	22350	20900	23150	20450	1016323	22267225900	00	0.00	N	2	1700
103	20230320	20650	20350	21550	20100	721824	15068822350	00	0.00	N	2	880
104	20230313	19770	19720	20250	18540	526548	10166121190	00	0.00	N	5	-210
105	20230306	19980	22200	22400	19890	613627	12988109640	00	0.00	N	5	-1870
106	20230227	21850	20900	22000	20300	343708	7316128650	00	0.00	N	2	850
107	20230220	21000	20650	21850	20250	685432	14482192050	00	0.00	N	2	150
108	20230213	20850	20100	21450	19110	443886	8974387890	00	0.00	N	2	750
109	20230206	20100	19810	21050	19560	355974	7250942370	00	0.00	N	2	290
110	20230130	19810	19990	20600	19380	452175	8992305370	00	0.00	N	2	30
111	20230125	19780	19020	20100	18640	382904	7413065610	00	0.00	N	2	780
112	20230116	19000	20200	20200	18150	476649	9015665600	00	0.00	N	5	-1000
113	20230109	20000	18750	20100	18300	463043	8893488700	00	0.00	N	2	1500
114	20230102	18500	19650	20500	18100	462859	8692000600	00	0.00	N	5	-1100
115	20221226	19600	20200	21100	19500	376411	7661952800	00	0.00	N	5	-600
116	20221219	20200	20650	21600	19750	403403	8298158350	00	0.00	N	5	-550
117	20221212	20750	20200	21350	20200	270696	5632293950	00	0.00	N	2	250
118	20221205	20500	22750	23700	20100	765615	16534955250	00	0.00	N	5	-2250
119	20221128	22750	23650	24650	22200	1101035	25648845650	00	0.00	N	5	-550
120	20221121	23300	19200	23300	18500	1033158	21941966850	00	0.00	N	2	4100
121	20221114	19200	19350	22000	19100	1122400	22894953850	00	0.00	N	2	850
122	20221107	18350	18550	18700	17500	265117	4818705750	00	0.00	N	2	50
123	20221031	18300	16700	18450	16350	279385	4877558500	00	0.00	N	2	1950
124	20221024	16350	17200	17400	16050	320391	5362042050	00	0.00	N	5	-500
125	20221017	16850	15800	17600	15700	234363	3970262850	00	0.00	N	2	550
126	20221011	16300	17750	17950	15900	371694	6158813100	00	0.00	N	5	-850
127	20221004	17150	16100	20000	15650	573490	10123326750	00	0.00	N	2	1800
128	20220926	15350	17900	17900	14450	587348	9461369150	00	0.00	N	5	-2550
129	20220919	17900	20150	20350	17650	434780	8182323950	00	0.00	N	5	-2500
130	20220913	20400	21550	21650	19150	577043	11905788350	00	0.00	N	5	-900
131	20220905	21300	19650	21900	18850	647334	13302784000	00	0.00	N	2	1350
132	20220829	19950	18250	22050	18200	1481443	30811680550	00	0.00	N	2	950
133	20220822	19000	17900	20900	16950	1536949	29851578900	00	0.00	N	2	800
134	20220816	18200	19000	19200	18050	380128	7058740450	00	0.00	N	5	-100
135	20220808	18300	16200	18750	15750	788781	13840316650	00	0.00	N	2	2100
136	20220801	16200	16000	16700	15850	146181	2382128500	00	0.00	N	2	50
137	20220725	16150	15200	16300	14800	144448	2237990650	00	0.00	N	2	900
138	20220718	15250	15000	15700	14850	83734	1280262400	00	0.00	N	2	350
139	20220711	14900	15000	15550	14300	83516	1238501600	00	0.00	N	5	-100
140	20220704	15000	14650	15100	13950	114279	1664259700	00	0.00	N	2	300
141	20220627	14700	14700	16600	14500	192755	3008278000	00	0.00	N	2	150
142	20220620	14550	16200	16250	13850	216303	3191227350	00	0.00	N	5	-1650
143	20220613	16200	16950	17100	14850	243139	3867943000	00	0.00	N	5	-1150
144	20220607	17350	17650	18000	17000	143546	2498753750	00	0.00	N	5	-350
145	20220530	17700	17300	17900	17200	126340	2214969400	00	0.00	N	2	300
146	20220523	17400	18000	18250	16550	230141	3963977000	00	0.00	N	5	-550
147	20220516	17950	17550	19200	17550	391867	7186571700	00	0.00	N	3	0
148	20220509	17950	18800	18850	17150	113862	2048179500	00	0.00	N	5	-450
149	20220502	18400	19750	20200	18300	131663	2522051100	00	0.00	N	5	-1750
150	20220425	20150	18775	22650	18449	1195818	24342586450	00	0.00	N	2	1075
151	20220418	19075	18575	19476	18324	438100	8270267100	00	0.00	N	2	500
152	20220411	18575	20001	21278	18499	2140493	41978888200	00	0.00	N	5	-951
153	20220404	19526	19175	19776	18424	777017	14994704450	00	0.00	N	2	601
154	20220328	18925	16772	19275	16722	790156	14403370000	00	0.00	N	2	2053
155	20220321	16872	15946	17323	15821	363120	6071735600	00	0.00	N	2	926
156	20220314	15946	16021	16071	14769	295240	4563652550	00	0.00	N	5	-125
157	20220307	16071	16847	16847	15871	265390	4278763600	00	0.00	N	5	-776
158	20220228	16847	16522	17248	16321	169482	2845242200	00	0.00	N	2	475
159	20220221	16372	16372	16947	16096	177148	2928725500	00	0.00	N	5	-200
160	20220214	16572	16522	16947	15771	318773	5194226800	00	0.00	N	5	-375
161	20220207	16947	18449	18524	16947	396486	6989610350	00	0.00	N	5	-1352
162	20220203	18299	18049	18349	17673	194982	3499292750	00	0.00	N	2	751
163	20220124	17548	20677	20828	17047	973388	18363004650	00	0.00	N	5	-3079
164	20220117	20627	20152	21178	18750	1347008	27081616500	00	0.00	N	2	300
165	20220110	20327	18124	20953	17623	1380877	26994730300	00	0.00	N	2	2303
166	20220103	18024	18575	18925	17623	288638	5253750250	00	0.00	N	5	-601
167	20211227	18625	18399	19175	18074	313622	5822570950	00	0.00	N	2	251
168	20211220	18374	17849	18524	17022	430200	7650305250	00	0.00	N	2	500
169	20211213	17874	18274	18775	17423	386578	6982987550	00	0.00	N	5	-150
170	20211206	18024	18650	19476	17723	683655	12572736200	00	0.00	N	5	-951
171	20211129	18975	19025	19551	17423	858443	15982335600	00	0.00	N	5	-951
172	20211122	19926	19851	22455	19125	3828707	80481433800	00	0.00	N	5	-201
173	20211115	20127	17623	21003	17098	1766714	34057375850	00	0.00	N	2	2579
174	20211108	17548	18499	18575	16672	486527	8498225450	00	0.00	N	5	-1027
175	20211101	18575	19075	19426	18074	524276	9857268300	00	0.00	N	5	-450
176	20211025	19025	19551	20502	19000	796513	15674861750	00	0.00	N	5	-426
177	20211018	19451	18675	21579	18024	1890121	38366272450	00	0.00	N	2	701
178	20211012	18750	17273	19401	16372	914784	16251279550	00	0.00	N	2	977
179	20211005	17773	18575	18775	16747	771209	13522486500	00	0.00	N	5	-1452
180	20210927	19225	20102	21879	19100	1437392	29341873550	00	0.00	N	5	-827
181	20210923	20052	20602	20978	19976	592919	12046450900	00	0.00	N	5	-976
182	20210913	21028	29089	29139	20752	5981229	144987857750	00	0.00	N	5	-8511
183	20210910	29539	28037	35047	28037	14866093	484835004100	00	0.00	N	3	0