KissMeData/322510/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	7810	7770	8040	7350	766954	5831546090	00	0.00	N	2	40
3	20250304	7770	7960	8550	7550	675899	5409750065	00	0.00	N	5	-260
4	20250224	8030	8590	9130	8020	1613815	13839907480	00	0.00	N	5	-740
5	20250217	8770	8670	9350	8610	2348182	21131827380	00	0.00	N	2	180
6	20250210	8590	8830	9200	8370	1645473	14443887750	00	0.00	N	5	-420
7	20250203	9010	8220	9580	7840	3804084	34136151630	00	0.00	N	2	650
8	20250131	8360	8200	8390	7890	281513	2276178300	00	0.00	N	2	180
9	20250120	8180	8380	8920	8100	1297506	10961295310	00	0.00	N	5	-30
10	20250113	8210	8950	8950	8200	924893	7850788610	00	0.00	N	5	-750
11	20250106	8960	9230	9700	8840	2370978	21942624920	00	0.00	N	2	90
12	20241230	8870	7600	8920	7600	862806	7373963980	00	0.00	N	2	1110
13	20241223	7760	8120	8290	7690	674306	5402516440	00	0.00	N	5	-340
14	20241216	8100	8160	8890	8040	2215765	18633514960	00	0.00	N	5	-60
15	20241209	8160	7350	8320	6760	2109186	16105622500	00	0.00	N	2	760
16	20241202	7400	8000	8100	7040	1613226	12059560940	00	0.00	N	5	-600
17	20241125	8000	7700	8660	7660	2462429	20184563150	00	0.00	N	2	530
18	20241118	7470	7020	8590	7020	4045169	31849553040	00	0.00	N	2	560
19	20241111	6910	7800	7890	6340	2424519	16795162450	00	0.00	N	5	-1040
20	20241104	7950	8050	9400	7850	2929454	25201837060	00	0.00	N	5	-230
21	20241028	8180	9200	9680	8150	2634903	23744271750	00	0.00	N	5	-1940
22	20241021	10120	12410	12500	10000	1367197	15294434050	00	0.00	N	5	-1850
23	20241014	11970	11443	13350	10908	2935906	35041502940	00	0.00	N	2	527
24	20241007	11443	11493	12061	11041	2424352	28148469260	00	0.00	N	2	243
25	20240930	11200	11702	13741	11133	6269847	77806393890	00	0.00	N	5	-276
26	20240923	11476	10958	11919	10323	2812567	31523230540	00	0.00	N	2	652
27	20240919	10824	9679	10824	9202	826339	8484313110	00	0.00	N	2	1304
28	20240909	9520	9052	10649	8651	1681112	16368958760	00	0.00	N	2	276
29	20240902	9244	10022	10281	8835	1159746	11170313280	00	0.00	N	5	-786
30	20240826	10030	10707	11158	9779	1392503	14407037780	00	0.00	N	5	-685
31	20240819	10715	11125	11785	10531	2648662	29020549337	00	0.00	N	5	-585
32	20240812	11300	10630	11835	10137	3127741	34268407020	00	0.00	N	2	1310
33	20240805	9990	10191	10969	8641	2939625	29255648010	00	0.00	N	5	-201
34	20240729	10191	10869	11447	10006	2634382	27904520150	00	0.00	N	5	-794
35	20240722	10985	11478	12573	9890	11848526	136377735430	00	0.00	N	5	-894
36	20240715	11879	9204	11964	8163	16034864	169382460320	00	0.00	N	2	1095
37	20240708	10784	10252	12033	10175	3242535	35375302620	00	0.00	N	2	362
38	20240701	10422	11293	11478	10283	1772965	19151667080	00	0.00	N	5	-817
39	20240624	11239	9597	14091	9597	9582161	118166578550	00	0.00	N	2	1719
40	20240617	9520	10769	11023	9428	2060893	20981226780	00	0.00	N	5	-1372
41	20240610	10892	12326	12804	10792	2263707	26889874510	00	0.00	N	5	-1295
42	20240603	12187	12449	13344	11825	3284302	41606185270	00	0.00	N	2	84
43	20240527	12103	9867	13182	9713	9328364	110806972100	00	0.00	N	2	2282
44	20240520	9821	11732	12156	9713	3567033	39220285670	00	0.00	N	5	-1904
45	20240513	11725	10723	12241	9597	7579188	84810498880	00	0.00	N	2	1010
46	20240507	10715	8996	11486	8487	6752067	69599673630	00	0.00	N	2	1719
47	20240429	8996	7978	9481	7755	3104376	27549092570	00	0.00	N	2	910
48	20240422	8086	7261	8811	6930	3346534	26943148000	00	0.00	N	2	717
49	20240415	7369	7971	7971	6953	812911	6197034130	00	0.00	N	5	-771
50	20240408	8140	8734	8741	7824	606008	4932056800	00	0.00	N	5	-347
51	20240401	8487	9343	9751	8341	1187173	10636744860	00	0.00	N	5	-763
52	20240325	9250	10021	10283	9227	1007156	9733450510	00	0.00	N	5	-733
53	20240318	9983	10638	10815	9929	830396	8525978950	00	0.00	N	5	-732
54	20240311	10715	9636	10792	9404	1840495	18663083500	00	0.00	N	2	941
55	20240304	9774	10090	10360	9320	1437529	14060576640	00	0.00	N	5	-270
56	20240226	10044	12434	12488	9890	1984266	21697807440	00	0.00	N	5	-2598
57	20240219	12642	11655	12696	11316	2499081	30296568210	00	0.00	N	2	1017
58	20240213	11625	11008	12257	10877	1588361	18541707860	00	0.00	N	2	617
59	20240205	11008	12341	12403	10561	1551963	17165215720	00	0.00	N	5	-1210
60	20240129	12218	14569	14569	11964	1955776	24982215780	00	0.00	N	5	-2251
61	20240122	14469	14824	15803	13891	1672960	24604998930	00	0.00	N	5	-424
62	20240115	14893	15726	16034	13721	1804091	26832457810	00	0.00	N	5	-987
63	20240108	15880	15726	19195	15363	5453475	92839363820	00	0.00	N	2	270
64	20240102	15610	16882	16882	14492	2203580	33777306220	00	0.00	N	5	-1311
65	20231226	16921	16651	16998	15880	1216299	19957724250	00	0.00	N	5	-154
66	20231218	17075	17268	19002	16728	2598343	46061223950	00	0.00	N	2	39
67	20231211	17036	17113	18539	16728	2188569	38557045100	00	0.00	N	5	-386
68	20231204	17422	20197	20659	16150	3764919	67658024650	00	0.00	N	5	-2736
69	20231127	20158	16959	20235	15610	6491543	116467219000	00	0.00	N	2	2621
70	20231120	17537	18000	18886	16342	3699717	64496029500	00	0.00	N	5	-848
71	20231113	18385	18385	19465	15841	6398822	113244701000	00	0.00	N	5	-578
72	20231106	18963	22895	24283	18462	6984345	145302190650	00	0.00	N	5	-4279
73	20231030	23242	18886	23782	16959	8152296	165775345350	00	0.00	N	2	5242
74	20231023	18000	13143	18771	12426	6667693	104688546050	00	0.00	N	2	4780
75	20231016	13220	17152	17614	13043	2949993	44111553560	00	0.00	N	5	-4587
76	20231010	17807	19272	19580	16651	2076044	36713265100	00	0.00	N	5	-1311
77	20231004	19118	20814	20968	18771	1020178	19948688200	00	0.00	N	5	-2274
78	20230925	21392	23088	23203	20197	1015878	22231768450	00	0.00	N	5	-1426
79	20230918	22818	24552	25478	21816	2123612	49908297350	00	0.00	N	5	-1696
80	20230911	24514	26827	27713	23165	3135842	78588574900	00	0.00	N	5	-2235
81	20230904	26749	24360	29833	23242	7930479	212235627900	00	0.00	N	2	1773
82	20230828	24976	21430	27405	20698	6719167	166859478650	00	0.00	N	2	3584
83	20230821	21392	24051	25131	21199	3810975	87676518600	00	0.00	N	5	-3315
84	20230814	24707	26248	29640	23589	5728326	152301404250	00	0.00	N	5	-1503
85	20230807	26210	23859	30103	21777	8618861	223231313400	00	0.00	N	2	2004
86	20230731	24206	26634	26634	21199	3671998	88287765300	00	0.00	N	5	-1927
87	20230724	26133	24668	29371	21430	10418507	264139558100	00	0.00	N	2	1773
88	20230717	24360	17383	27520	15610	17858539	385774301400	00	0.00	N	2	7015
89	20230710	17345	12951	17807	11702	7736588	118753318000	00	0.00	N	2	4125
90	20230703	13220	11224	14577	11023	5455771	69461687840	00	0.00	N	2	2081
91	20230626	11139	13567	14646	10291	9614026	124418905320	00	0.00	N	5	-1958
92	20230619	13097	8680	13097	8680	9648047	109043298440	00	0.00	N	2	4155
93	20230612	8942	9135	9535	7647	3357504	28253586510	00	0.00	N	2	39
94	20230605	8903	9397	9828	8510	2862915	26227232810	00	0.00	N	5	-471
95	20230530	9374	7631	9890	7477	4555277	40228786030	00	0.00	N	2	1681
96	20230522	7693	5974	7778	5773	5137868	36267810300	00	0.00	N	2	1750
97	20230515	5943	4679	6144	4471	3617535	20408993760	00	0.00	N	2	1187
98	20230508	4756	4494	5149	4309	821412	3954544960	00	0.00	N	2	285
99	20230502	4471	4224	4748	4078	364022	1604138150	00	0.00	N	2	293
100	20230424	4178	4748	4748	4178	205474	919829970	00	0.00	N	5	-539
101	20230417	4717	4548	5265	4548	1022477	5065452790	00	0.00	N	2	169
102	20230410	4548	4047	4656	3715	571566	2433482955	00	0.00	N	2	563
103	20230403	3985	3977	4340	3788	430715	1758117925	00	0.00	N	2	54
104	20230327	3931	4370	4548	3815	550015	2208803400	00	0.00	N	5	-470
105	20230320	4401	4717	4833	4332	404940	1859343900	00	0.00	N	5	-386
106	20230313	4787	4124	4856	3970	703125	3161904850	00	0.00	N	2	571
107	20230306	4216	4694	4771	4124	502127	2215893880	00	0.00	N	5	-478
108	20230227	4694	4463	4902	4309	2629042	12274902000	00	0.00	N	2	300
109	20230220	4394	3176	4617	3152	5038374	20359350025	00	0.00	N	2	1238
110	20230213	3156	3584	3584	3133	289447	971624415	00	0.00	N	5	-409
111	20230206	3565	3499	4101	3368	937178	3539658380	00	0.00	N	2	66
112	20230130	3499	3380	3893	3307	1667746	6031466630	00	0.00	N	2	192
113	20230125	3307	2998	3357	2956	403389	1296292470	00	0.00	N	2	359
114	20230116	2948	2829	3176	2821	367375	1100831305	00	0.00	N	2	135
115	20230109	2813	2543	2836	2543	114441	313488950	00	0.00	N	2	239
116	20230102	2574	2420	2578	2405	72222	180503495	00	0.00	N	2	146
117	20221226	2428	2624	2752	2428	82804	211552095	00	0.00	N	5	-270
118	20221219	2698	2775	2802	2590	86714	235502410	00	0.00	N	5	-100
119	20221212	2798	2717	2844	2698	94427	262236505	00	0.00	N	2	50
120	20221205	2748	2890	2917	2736	118287	332639595	00	0.00	N	5	-142
121	20221128	2890	2910	2925	2728	229309	648557325	00	0.00	N	2	30
122	20221121	2860	2617	3195	2505	638673	1883627310	00	0.00	N	2	239
123	20221114	2621	2536	2725	2509	105183	273300980	00	0.00	N	2	89
124	20221107	3029	2914	3098	2914	95780	286182970	00	0.00	N	2	115
125	20221031	2914	3025	3131	2872	73471	218176415	00	0.00	N	5	-111
126	20221024	3025	2965	3421	2872	152364	474662300	00	0.00	N	2	65
127	20221017	2960	3080	3218	2859	74854	226741210	00	0.00	N	5	-120
128	20221011	3080	3338	3338	3043	34695	109511200	00	0.00	N	5	-304
129	20221004	3384	3135	3619	3126	67011	222618880	00	0.00	N	2	249
130	20220926	3135	3476	3476	3043	131162	422002995	00	0.00	N	5	-346
131	20220919	3481	3684	3767	3458	98186	355489755	00	0.00	N	5	-231
132	20220913	3712	3855	3933	3679	63661	239560685	00	0.00	N	5	-115
133	20220905	4150	4360	4360	4100	50709	211765715	00	0.00	N	5	-190
134	20220829	4340	4360	4470	4245	75740	328384765	00	0.00	N	5	-150
135	20220822	4490	4700	4700	4440	88304	400358835	00	0.00	N	5	-220
136	20220816	4710	5210	5210	4670	97196	473427085	00	0.00	N	5	-330
137	20220808	5040	5110	5270	5000	82133	417137850	00	0.00	N	5	-60
138	20220801	5100	4800	5400	4800	173909	876045995	00	0.00	N	2	315
139	20220725	4785	4895	4935	4690	46971	224397105	00	0.00	N	5	-15
140	20220718	4800	4630	4845	4625	73775	349891200	00	0.00	N	2	130
141	20220711	4670	4695	4765	4505	74642	348007165	00	0.00	N	5	-25
142	20220704	4695	4380	4870	4275	84252	381882240	00	0.00	N	2	300
143	20220627	4395	4435	4720	4310	75606	338714080	00	0.00	N	2	25
144	20220620	4370	4835	5800	4200	812847	4101427475	00	0.00	N	5	-465
145	20220613	4835	5670	5670	4525	324175	1645396855	00	0.00	N	5	-865
146	20220607	5700	6010	6100	5580	107372	616848600	00	0.00	N	5	-310
147	20220530	6010	5740	6260	5740	212128	1283673160	00	0.00	N	2	250
148	20220523	5760	6040	6040	5720	154800	912279440	00	0.00	N	5	-40
149	20220516	5800	5860	6000	5660	128257	745885980	00	0.00	N	3	0
150	20220509	5800	6050	6080	5610	163359	951544020	00	0.00	N	5	-290
151	20220502	6090	6200	6370	6030	119221	738191210	00	0.00	N	5	-80
152	20220425	6170	6230	6310	5970	193061	1180840830	00	0.00	N	5	-160
153	20220418	6330	6580	6750	6210	265151	1707972430	00	0.00	N	5	-240
154	20220411	6570	6790	6910	6420	190079	1251174610	00	0.00	N	5	-220
155	20220404	6790	7240	7240	6700	355376	2493117430	00	0.00	N	5	-410
156	20220328	7200	7280	7690	6910	938280	6812503780	00	0.00	N	5	-80
157	20220321	7280	7400	7620	7040	1100768	8001659430	00	0.00	N	5	-120
158	20220314	7400	6170	7990	5910	6161995	45799253010	00	0.00	N	2	1270
159	20220307	6130	6240	6240	5870	188965	1138999380	00	0.00	N	5	-110
160	20220228	6240	6000	6420	5900	158195	973189710	00	0.00	N	2	240
161	20220221	6000	6340	6520	5800	269437	1660876740	00	0.00	N	5	-450
162	20220214	6450	6650	6650	6100	398993	2535931870	00	0.00	N	5	-280
163	20220207	6730	7260	7260	6580	496947	3436968330	00	0.00	N	5	-530
164	20220203	7260	7220	7580	7030	253720	1836714950	00	0.00	N	2	130
165	20220124	7130	8150	8240	6780	1038503	7588426690	00	0.00	N	5	-1140
166	20220117	8270	8420	8710	8030	1306140	10898471370	00	0.00	N	5	-200
167	20220110	8470	9070	9830	8450	3995347	36642032470	00	0.00	N	5	-570
168	20220103	9040	7710	9660	7440	13223756	117230592850	00	0.00	N	2	1410
169	20211227	7630	7280	7720	6830	1193885	8723652290	00	0.00	N	2	410
170	20211220	7220	7800	7960	6940	3598040	27097819580	00	0.00	N	5	-480
171	20211213	7700	6250	9460	6040	8891678	73770270940	00	0.00	N	2	1550
172	20211206	6150	5730	6300	5500	340664	2069257190	00	0.00	N	2	440
173	20211129	5710	5500	5960	5380	199143	1126539080	00	0.00	N	5	-80
174	20211122	5790	6100	6350	5790	152691	913195200	00	0.00	N	5	-260
175	20211115	6050	5910	6320	5910	191259	1167950640	00	0.00	N	2	140
176	20211108	5910	6210	6500	5750	171714	1038409210	00	0.00	N	5	-300
177	20211101	6210	6120	6940	6060	411390	2666938380	00	0.00	N	2	90
178	20211025	6120	6230	6300	5990	125237	766144950	00	0.00	N	5	-110
179	20211018	6230	6000	6500	5850	287502	1802158230	00	0.00	N	2	320
180	20211012	5910	5570	6050	5360	156654	881310260	00	0.00	N	2	280
181	20211005	5630	6130	6280	5450	285971	1614711630	00	0.00	N	5	-500
182	20210927	6130	6700	6900	6130	305059	1984418300	00	0.00	N	5	-600
183	20210923	6730	6900	6900	6660	135206	916643600	00	0.00	N	5	-170
184	20210913	6900	6630	8270	6500	3099974	23478016710	00	0.00	N	2	270
185	20210906	6630	6800	6870	6410	200757	1325085090	00	0.00	N	5	-170
186	20210830	6800	6700	6900	6550	162909	1096977590	00	0.00	N	2	170
187	20210823	6630	6360	6830	6350	186149	1228822580	00	0.00	N	2	200
188	20210817	6430	7220	7480	6430	329050	2241941050	00	0.00	N	5	-790
189	20210809	7220	7500	7600	7180	313637	2300836650	00	0.00	N	5	-290
190	20210802	7510	7430	7620	7340	181355	1350388670	00	0.00	N	2	20
191	20210726	7490	7940	8200	7420	342629	2665511240	00	0.00	N	5	-450
192	20210719	7940	7830	8310	7530	535034	4262643630	00	0.00	N	2	110
193	20210712	7830	7640	8430	7580	997569	8051089200	00	0.00	N	2	250