KissMeData/311690/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	10730	9830	12930	9790	783488	8801999780	00	0.00	N	2	850
3	20250217	9880	9790	10170	9600	94486	937451270	00	0.00	N	2	90
4	20250210	9790	9830	10060	9600	93497	919575090	00	0.00	N	5	-40
5	20250203	9830	9630	9990	9300	100667	976173250	00	0.00	N	2	120
6	20250131	9710	9570	9850	9540	25498	247616250	00	0.00	N	2	140
7	20250120	9570	9600	9910	9320	111307	1066247920	00	0.00	N	5	-20
8	20250113	9590	10240	10240	9450	215587	2093515280	00	0.00	N	5	-530
9	20250106	10120	10420	10600	10090	130506	1351099020	00	0.00	N	5	-110
10	20241230	10230	9850	10430	9850	68123	689894240	00	0.00	N	2	410
11	20241223	9820	10130	10520	9760	191281	1920720580	00	0.00	N	5	-300
12	20241216	10120	11320	11370	10010	374997	3997022110	00	0.00	N	5	-1090
13	20241209	11210	9850	12000	9450	1435999	15869742390	00	0.00	N	2	1260
14	20241202	9950	11730	11950	9700	955029	10558257970	00	0.00	N	5	-1420
15	20241125	11370	14360	16330	11090	3890229	53312299700	00	0.00	N	5	-3950
16	20241118	15320	8850	18800	8700	9416147	149089027040	00	0.00	N	2	6470
17	20241111	8850	10700	10700	8250	90602	825524220	00	0.00	N	5	-1750
18	20241104	10600	10840	11250	10510	26003	280351970	00	0.00	N	5	-310
19	20241028	10910	11210	11210	10820	24716	271211200	00	0.00	N	5	-300
20	20241021	11210	11990	12070	11210	31297	365402490	00	0.00	N	5	-780
21	20241014	11990	12020	12350	11900	23629	285307400	00	0.00	N	5	-30
22	20241007	12020	12140	12250	11850	19142	229083670	00	0.00	N	5	-130
23	20240930	12150	12150	12160	11750	11825	141254910	00	0.00	N	2	80
24	20240923	12070	12000	12350	11880	20247	244281730	00	0.00	N	2	70
25	20240919	12000	11670	12090	11630	12146	144047760	00	0.00	N	2	320
26	20240909	11680	11260	11830	11260	20218	233456460	00	0.00	N	5	-170
27	20240902	11850	12650	12940	11500	24925	304916020	00	0.00	N	5	-800
28	20240826	12650	13050	13050	12420	15456	194395060	00	0.00	N	5	-100
29	20240819	12750	12850	12990	12400	34861	439816540	00	0.00	N	5	-110
30	20240812	12860	12880	13080	12500	24173	308280550	00	0.00	N	2	50
31	20240805	12810	12360	13030	11270	70271	867265790	00	0.00	N	2	150
32	20240729	12660	12630	12800	11840	33511	419310150	00	0.00	N	2	40
33	20240722	12620	12870	13380	12340	27424	348567710	00	0.00	N	5	-250
34	20240715	12870	13100	13670	12730	55404	730719860	00	0.00	N	5	-230
35	20240708	13100	12350	14750	12350	129140	1767183990	00	0.00	N	2	760
36	20240701	12340	12550	12580	12010	35138	429183070	00	0.00	N	5	-180
37	20240624	12520	13060	13060	12440	39330	497281180	00	0.00	N	5	-540
38	20240617	13060	13380	13380	12700	48347	627090090	00	0.00	N	5	-330
39	20240610	13390	13650	13770	12940	62419	838445060	00	0.00	N	5	-250
40	20240603	13640	13740	14720	13610	48418	675005340	00	0.00	N	5	-100
41	20240527	13740	13770	14080	13670	25942	359593610	00	0.00	N	5	-50
42	20240520	13790	13960	14090	13640	49097	678312510	00	0.00	N	5	-340
43	20240513	14130	14420	14420	13700	45595	641561010	00	0.00	N	5	-240
44	20240507	14370	14820	15000	14200	42371	619410640	00	0.00	N	5	-450
45	20240429	14820	14100	15110	14050	29871	436709700	00	0.00	N	2	720
46	20240422	14100	13590	14200	13590	41042	573695540	00	0.00	N	2	470
47	20240415	13630	15180	15180	13290	123225	1730749800	00	0.00	N	5	-1550
48	20240408	15180	15490	15900	14930	28823	440209280	00	0.00	N	5	-310
49	20240401	15490	15970	16250	15220	50971	796540560	00	0.00	N	5	-470
50	20240325	15960	15050	17240	15000	177810	2864970140	00	0.00	N	2	910
51	20240318	15050	14630	15090	14480	37724	557563040	00	0.00	N	2	400
52	20240311	14650	14650	15210	14440	47177	696713030	00	0.00	N	5	-100
53	20240304	14750	14570	14930	14070	43799	630133530	00	0.00	N	2	210
54	20240226	14540	14910	15370	14500	34403	512119810	00	0.00	N	5	-390
55	20240219	14930	15190	15270	14850	29687	446359860	00	0.00	N	5	-270
56	20240213	15200	14790	15250	14650	30564	454692470	00	0.00	N	2	410
57	20240205	14790	14750	14830	14500	27743	406884780	00	0.00	N	2	40
58	20240129	14750	14750	14850	14120	49454	718550120	00	0.00	N	2	50
59	20240122	14700	15250	15280	14570	56305	838177940	00	0.00	N	5	-520
60	20240115	15220	15730	15840	14900	79194	1206212960	00	0.00	N	5	-510
61	20240108	15730	16230	16490	15590	110182	1754116780	00	0.00	N	5	-580
62	20240102	16310	16140	17500	16130	227799	3866679580	00	0.00	N	2	170
63	20231226	16140	15130	16170	14920	67952	1066785850	00	0.00	N	2	1020
64	20231218	15120	14700	15380	14560	69841	1042184930	00	0.00	N	2	420
65	20231211	14700	15280	15640	14690	85158	1295124280	00	0.00	N	5	-610
66	20231204	15310	15320	15830	14890	97408	1500871230	00	0.00	N	5	-10
67	20231127	15320	15690	15810	15000	46390	704187540	00	0.00	N	2	100
68	20231120	15220	14520	16210	14450	200336	3110054020	00	0.00	N	2	700
69	20231113	14520	14300	14860	13840	93997	1351768190	00	0.00	N	2	400
70	20231106	14120	14200	14530	13580	88300	1244433190	00	0.00	N	2	190
71	20231030	13930	13120	14100	12500	66244	874469680	00	0.00	N	2	810
72	20231023	13120	13640	13890	12410	60918	803551530	00	0.00	N	5	-590
73	20231016	13710	14200	14920	13420	77592	1098997990	00	0.00	N	5	-510
74	20231010	14220	14740	14880	13980	49130	705098250	00	0.00	N	5	-440
75	20231004	14660	15060	15080	14000	75556	1092099110	00	0.00	N	5	-670
76	20230925	15330	15450	15510	14890	85273	1283413070	00	0.00	N	5	-70
77	20230918	15400	17090	17090	15290	107102	1712555120	00	0.00	N	5	-1470
78	20230911	16870	16840	17270	16490	166383	2802841900	00	0.00	N	2	30
79	20230904	16840	16510	17190	15660	256353	4170358940	00	0.00	N	2	380
80	20230828	16460	16060	17810	15150	990394	16036965060	00	0.00	N	5	-2350
81	20230821	18810	20050	20500	18690	48414	939484170	00	0.00	N	5	-1290
82	20230814	20100	19950	23650	19500	178621	3787866880	00	0.00	N	2	150
83	20230807	19950	18810	21450	17000	293530	5729439210	00	0.00	N	2	1140
84	20230731	18810	18700	19980	17940	114567	2173797050	00	0.00	N	2	120
85	20230724	18690	20100	20100	17100	110750	2029222340	00	0.00	N	5	-1410
86	20230717	20100	19950	21250	18240	102999	1989775860	00	0.00	N	2	150
87	20230710	19950	20000	20950	18860	112429	2210313570	00	0.00	N	5	-400
88	20230703	20350	20386	22850	19815	88771	1851220600	00	0.00	N	2	184
89	20230626	20166	20562	20869	19463	58130	1170872350	00	0.00	N	5	-615
90	20230619	20781	22758	22758	20474	95775	2030814400	00	0.00	N	5	-1626
91	20230612	22407	23330	23330	21968	79865	1808107950	00	0.00	N	5	-791
92	20230605	23198	23154	23681	22583	88106	2046746800	00	0.00	N	2	176
93	20230530	23022	23549	23549	22583	93173	2145467300	00	0.00	N	5	-527
94	20230522	23549	26932	26976	23505	280564	6793812150	00	0.00	N	5	-3208
95	20230515	26757	27240	27240	25790	84134	2214727200	00	0.00	N	5	-483
96	20230508	27240	28778	29700	27196	95387	2688100900	00	0.00	N	5	-1186
97	20230502	28426	27899	29305	26844	127058	3546464950	00	0.00	N	2	835
98	20230424	27591	35939	36906	27064	460891	14784133200	00	0.00	N	5	-7777
99	20230417	35368	39718	39762	32688	349714	12539402250	00	0.00	N	5	-4482
100	20230410	39850	37082	41695	35192	1123239	43894158500	00	0.00	N	2	2109
101	20230403	37741	25175	40948	24779	2335299	84096984000	00	0.00	N	2	12830
102	20230327	24911	24164	27020	23813	77001	1943147750	00	0.00	N	2	747
103	20230320	24164	24077	24384	23505	22202	530534050	00	0.00	N	5	-132
104	20230313	24296	24604	24604	22890	33275	788665150	00	0.00	N	5	-308
105	20230306	24604	25219	27416	24340	71701	1852764750	00	0.00	N	5	-483
106	20230227	25087	24779	25219	23286	23678	573859700	00	0.00	N	2	220
107	20230220	24867	25087	26273	24516	34573	877627200	00	0.00	N	5	-220
108	20230213	25087	26229	26229	24604	50492	1267033650	00	0.00	N	5	-1142
109	20230206	26229	26581	26581	25570	33522	870365450	00	0.00	N	2	219
110	20230130	26010	26976	26976	25922	39450	1034844150	00	0.00	N	5	-966
111	20230125	26976	27240	27591	26449	29849	808119900	00	0.00	N	3	0
112	20230116	26976	28075	29700	25922	108180	2981870750	00	0.00	N	5	-1055
113	20230109	28031	26054	28734	25746	45875	1251035700	00	0.00	N	2	1846
114	20230102	26185	25922	27591	25439	75732	1994452200	00	0.00	N	2	703
115	20221226	25482	23725	28031	23725	284728	7429506700	00	0.00	N	2	1757
116	20221219	23725	24252	24472	23374	21350	510637250	00	0.00	N	5	-703
117	20221212	24428	24208	25043	23901	15161	371867700	00	0.00	N	5	-44
118	20221205	24472	25351	25439	23989	20811	511042300	00	0.00	N	5	-879
119	20221128	25351	25570	25790	24823	15641	394076700	00	0.00	N	5	-88
120	20221121	25439	24823	25614	24823	17477	441438900	00	0.00	N	2	220
121	20221114	25219	24428	26493	24033	28609	733781900	00	0.00	N	2	835
122	20221107	24384	23549	24911	23110	21548	514284150	00	0.00	N	2	1186
123	20221031	23198	22802	24033	22583	22249	518225500	00	0.00	N	2	352
124	20221024	22846	23505	23505	22407	13304	303826400	00	0.00	N	5	-264
125	20221017	23110	22846	23637	22495	11711	272102400	00	0.00	N	2	88
126	20221011	23022	23110	23681	22187	11421	261812600	00	0.00	N	5	-835
127	20221004	23857	23242	23945	22187	16639	382542300	00	0.00	N	2	1055
128	20220926	22802	23593	24252	22099	26008	598319300	00	0.00	N	5	-1494
129	20220919	24296	24999	25219	23593	27130	662174450	00	0.00	N	5	-703
130	20220913	24999	26142	26757	24692	16360	420507100	00	0.00	N	5	-1099
131	20220905	26098	26801	27020	25570	19385	510334150	00	0.00	N	5	-703
132	20220829	26801	26361	27416	26142	29624	786651250	00	0.00	N	5	-307
133	20220822	27108	27460	28382	26229	43883	1184320150	00	0.00	N	5	-571
134	20220816	27679	30579	30579	27591	41436	1194358050	00	0.00	N	5	-2900
135	20220808	30579	29437	33303	29349	198450	6215416300	00	0.00	N	2	1230
136	20220801	29349	29964	30184	27855	52951	1520665900	00	0.00	N	5	-615
137	20220725	29964	28031	30228	26713	62362	1790263100	00	0.00	N	2	2241
138	20220718	27723	26801	28997	26493	51946	1448893850	00	0.00	N	2	922
139	20220711	26801	27899	30579	26625	146418	4172925050	00	0.00	N	5	-834
140	20220704	27635	23593	30755	23286	335105	9799014200	00	0.00	N	2	3646
141	20220627	23989	24779	25966	23286	51391	1244749550	00	0.00	N	5	-790
142	20220620	24779	26801	27591	23417	60694	1523670250	00	0.00	N	5	-2417
143	20220613	27196	29920	30272	26449	41713	1168984900	00	0.00	N	5	-3163
144	20220607	30359	30711	30711	29744	13742	414648150	00	0.00	N	5	-352
145	20220530	30711	31502	31502	30359	12222	375933450	00	0.00	N	5	-44
146	20220523	30755	30974	31634	30052	26987	829809950	00	0.00	N	5	-132
147	20220516	30887	31809	32249	30315	28661	890100400	00	0.00	N	5	-790
148	20220509	31677	31634	32468	29569	40955	1261800800	00	0.00	N	2	483
149	20220502	31194	32249	32732	31018	31832	1006690100	00	0.00	N	5	-1055
150	20220425	32249	32512	33523	31765	40686	1317777750	00	0.00	N	5	-1054
151	20220418	33303	33611	34665	32996	30976	1042746750	00	0.00	N	5	-571
152	20220411	33874	36115	36115	33742	33213	1147319500	00	0.00	N	5	-2241
153	20220404	36115	34841	36818	34841	56838	2050547900	00	0.00	N	2	1274
154	20220328	34841	34270	35544	33611	38012	1306525600	00	0.00	N	2	747
155	20220321	34094	34533	34973	33742	34469	1180317250	00	0.00	N	5	-395
156	20220314	34489	33567	34841	33039	22955	778989250	00	0.00	N	2	703
157	20220307	33786	34270	34270	32600	30650	1026294100	00	0.00	N	5	-659
158	20220228	34445	32512	36027	32293	40425	1379039100	00	0.00	N	2	2196
159	20220221	32249	33918	34577	32161	48602	1609670450	00	0.00	N	5	-2328
160	20220214	34577	34665	35983	33347	51345	1765733650	00	0.00	N	5	-527
161	20220207	35104	36510	36818	34358	36215	1285376500	00	0.00	N	5	-1406
162	20220203	36510	36950	37345	35676	29215	1058605800	00	0.00	N	2	43
163	20220124	36467	37169	37169	32732	122513	4264266250	00	0.00	N	5	-1010
164	20220117	37477	42881	43057	36467	181943	7073716600	00	0.00	N	5	-5272
165	20220110	42749	45517	48417	42618	374505	16889090250	00	0.00	N	5	-2768
166	20220103	45517	42837	45781	40772	347031	15045639400	00	0.00	N	2	2724
167	20211227	42793	39981	43496	39059	188438	7777630850	00	0.00	N	2	2987
168	20211220	39806	42486	43233	38312	226260	9178418450	00	0.00	N	5	-2284
169	20211213	42090	37741	42574	35939	359590	14278896700	00	0.00	N	2	4525
170	20211206	37565	36730	38224	35500	167464	6135517100	00	0.00	N	2	835
171	20211129	36730	34445	43452	34402	700106	27000900950	00	0.00	N	2	1142
172	20211122	35588	38268	38268	35412	101644	3705256950	00	0.00	N	5	-2197
173	20211115	37785	38839	39322	36071	209879	7936746600	00	0.00	N	5	-1493
174	20211108	39278	35104	41871	33215	998351	38867651650	00	0.00	N	2	3954
175	20211101	35324	41299	41387	33171	596106	22148701600	00	0.00	N	5	-2109
176	20211025	37433	37697	40421	36862	131841	5100998000	00	0.00	N	5	-176
177	20211018	37609	34050	38048	34050	102621	3771679500	00	0.00	N	2	3032
178	20211012	34577	30843	35324	30272	84757	2822562200	00	0.00	N	2	2943
179	20211005	31634	33830	33830	30579	77795	2463566300	00	0.00	N	5	-1801
180	20210927	33435	36423	36774	32820	98936	3435463450	00	0.00	N	5	-2988
181	20210923	36423	36906	37785	35851	38638	1413859550	00	0.00	N	5	-395
182	20210913	36818	37213	37345	35939	78209	2862415050	00	0.00	N	5	-395
183	20210906	37213	41036	41036	36906	133755	5187560150	00	0.00	N	5	-3647
184	20210830	40860	39191	41519	37785	175448	6991078200	00	0.00	N	2	1669
185	20210823	39191	38488	41124	37653	233093	9251562150	00	0.00	N	2	2285
186	20210817	36906	40069	40465	36598	194965	7554895000	00	0.00	N	5	-3075
187	20210809	39981	43628	43936	39103	350294	14497965150	00	0.00	N	5	-3515
188	20210802	43496	43672	44463	40333	576185	24442093900	00	0.00	N	5	-176
189	20210726	49700	53200	54300	47100	1639079	81896371250	00	0.00	N	5	-5300
190	20210719	55000	40400	73000	40400	2879306	167225623250	00	0.00	N	2	14600
191	20210712	40400	38000	41900	37650	262258	10409797800	00	0.00	N	2	2700