KissMeData/038070/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	7040	6820	7120	6660	142886	986863270	00	0.00	N	2	80
3	20250304	6960	6860	7200	6810	149583	1045422010	00	0.00	N	2	10
4	20250224	6950	7170	7340	6600	217218	1544508390	00	0.00	N	5	-170
5	20250217	7120	7110	7220	7010	122773	876191320	00	0.00	N	2	10
6	20250210	7110	6760	7250	6730	249562	1748303780	00	0.00	N	2	230
7	20250203	6880	6720	7070	6580	203055	1388700880	00	0.00	N	2	160
8	20250131	6720	6740	6890	6630	28716	192878560	00	0.00	N	5	-80
9	20250120	6800	7250	7250	6670	189593	1306763870	00	0.00	N	5	-300
10	20250113	7100	7310	7770	7050	313587	2278499770	00	0.00	N	5	-280
11	20250106	7380	7270	7710	7260	494908	3705415610	00	0.00	N	2	100
12	20241230	7280	6910	7550	6900	436532	3179069250	00	0.00	N	2	260
13	20241223	7020	6991	7540	6923	555079	4015529990	00	0.00	N	5	-30
14	20241216	7050	9156	9156	6756	1881747	14481198530	00	0.00	N	5	-1959
15	20241209	9009	6609	10174	6609	12129184	104347322900	00	0.00	N	2	2057
16	20241202	6952	6228	8049	6051	7287593	53925136210	00	0.00	N	2	705
17	20241125	6247	6198	6443	6169	72045	455262750	00	0.00	N	5	-10
18	20241118	6257	6032	6482	6032	71017	445863670	00	0.00	N	2	176
19	20241111	6081	7050	7060	6002	237280	1534085610	00	0.00	N	5	-979
20	20241104	7060	6962	7158	6854	72947	509217170	00	0.00	N	2	98
21	20241028	6962	6952	7099	6805	112198	778712710	00	0.00	N	2	59
22	20241021	6903	7393	7491	6854	154691	1105332650	00	0.00	N	5	-500
23	20241014	7403	7070	7647	7021	158070	1154155420	00	0.00	N	2	255
24	20241007	7148	7295	7383	7080	83773	605477710	00	0.00	N	5	-186
25	20240930	7334	7530	7530	7246	60326	443917820	00	0.00	N	5	-196
26	20240923	7530	7638	7677	7481	120322	911327730	00	0.00	N	5	-98
27	20240919	7628	7550	7716	7491	85377	652056040	00	0.00	N	2	147
28	20240909	7481	7158	7589	7148	171227	1262156570	00	0.00	N	2	118
29	20240902	7363	7834	7863	7158	386713	2886435750	00	0.00	N	5	-529
30	20240826	7892	8000	9185	7775	1757981	14641929050	00	0.00	N	5	-177
31	20240819	8069	8597	11457	7931	11462400	115115039220	00	0.00	N	5	-411
32	20240812	8480	8323	8617	8206	247399	2081459230	00	0.00	N	2	157
33	20240805	8323	7931	8490	6678	490793	3872991840	00	0.00	N	2	264
34	20240729	8059	7902	8176	7843	100070	798207070	00	0.00	N	2	157
35	20240722	7902	8127	8215	7736	115048	914955520	00	0.00	N	5	-313
36	20240715	8215	8353	8450	8196	109213	908157230	00	0.00	N	5	-226
37	20240708	8441	8147	8911	8147	265732	2242878940	00	0.00	N	2	265
38	20240701	8176	8127	8509	7961	208389	1708216540	00	0.00	N	5	-20
39	20240624	8196	8333	8353	8088	128446	1053224900	00	0.00	N	5	-196
40	20240617	8392	8470	8509	8294	96928	812371360	00	0.00	N	5	-29
41	20240610	8421	8480	8617	8323	150289	1266915460	00	0.00	N	5	-98
42	20240603	8519	8548	8695	8421	97946	837266820	00	0.00	N	2	10
43	20240527	8509	8421	8519	8313	130560	1094842250	00	0.00	N	2	39
44	20240520	8470	8588	8744	8313	201617	1704879070	00	0.00	N	5	-196
45	20240513	8666	8597	8842	8548	181861	1578731650	00	0.00	N	2	29
46	20240507	8637	8597	8783	8529	118865	1026076410	00	0.00	N	2	49
47	20240429	8588	8529	8832	8490	101409	873071160	00	0.00	N	2	59
48	20240422	8529	8685	8920	8460	212597	1836996920	00	0.00	N	5	-186
49	20240415	8715	8421	8774	8245	145040	1220757120	00	0.00	N	2	216
50	20240408	8499	9136	9136	8323	163622	1421803800	00	0.00	N	5	-588
51	20240401	9087	9567	9812	8960	499839	4665302460	00	0.00	N	5	-470
52	20240325	9557	9988	10478	9488	833470	8323243920	00	0.00	N	5	-480
53	20240318	10037	10047	10419	9665	1538964	15370794990	00	0.00	N	5	-176
54	20240311	10213	9763	11986	9253	11690660	128793773510	00	0.00	N	2	499
55	20240304	9714	9498	9802	9351	199158	1906269180	00	0.00	N	2	216
56	20240226	9498	9469	9861	9420	235209	2269169600	00	0.00	N	2	29
57	20240219	9469	9890	9988	9449	663944	6431372780	00	0.00	N	5	-832
58	20240213	10301	8989	10820	8930	1628981	16847599480	00	0.00	N	2	1322
59	20240205	8979	9244	9244	8969	28677	259880660	00	0.00	N	5	-265
60	20240129	9244	9723	9723	8813	94636	882075200	00	0.00	N	5	-489
61	20240122	9733	9175	9753	8911	346549	3264576820	00	0.00	N	2	861
62	20240115	8872	8832	8979	8431	93110	815308760	00	0.00	N	5	-68
63	20240108	8940	9253	9322	8891	81460	742561050	00	0.00	N	5	-313
64	20240102	9253	8920	9831	8920	226004	2135870200	00	0.00	N	2	244
65	20231226	9009	8777	9067	8748	49541	441766330	00	0.00	N	2	232
66	20231218	8777	8643	9064	8633	121840	1079543010	00	0.00	N	2	58
67	20231211	8719	8805	8844	8604	59013	512341370	00	0.00	N	5	-106
68	20231204	8825	8853	8997	8480	134383	1169917790	00	0.00	N	2	182
69	20231127	8643	8537	8748	8394	108072	926148530	00	0.00	N	2	48
70	20231120	8595	8423	8691	8365	76067	648018770	00	0.00	N	2	220
71	20231113	8375	8317	8480	8174	55113	460223270	00	0.00	N	2	106
72	20231106	8269	8088	8671	8001	124538	1046120380	00	0.00	N	2	268
73	20231030	8001	7561	8011	7475	63656	491357810	00	0.00	N	2	440
74	20231023	7561	7351	7934	7351	68283	521541930	00	0.00	N	2	29
75	20231016	7532	8423	8490	7063	122437	960332460	00	0.00	N	5	-919
76	20231010	8451	8346	8872	8231	84270	718160540	00	0.00	N	2	28
77	20231004	8423	8710	8710	8068	81979	687185330	00	0.00	N	5	-344
78	20230925	8767	8949	9179	8662	147272	1303848000	00	0.00	N	5	-230
79	20230918	8997	9839	9839	8997	107876	1009704880	00	0.00	N	5	-890
80	20230911	9887	9514	9925	9485	154257	1499418900	00	0.00	N	2	373
81	20230904	9514	9571	9667	9351	115316	1095256220	00	0.00	N	5	-105
82	20230828	9619	9715	9992	9590	81823	797005580	00	0.00	N	5	-86
83	20230821	9705	9284	9954	9284	132281	1274103390	00	0.00	N	2	277
84	20230814	9428	10433	10433	9294	128095	1234797190	00	0.00	N	5	-1072
85	20230807	10500	10145	10547	9571	214619	2180234080	00	0.00	N	2	355
86	20230731	10145	9868	10260	9609	177117	1768070480	00	0.00	N	2	287
87	20230724	9858	10748	10748	8729	440658	4216522980	00	0.00	N	5	-890
88	20230717	10748	10720	10863	10433	153789	1631232310	00	0.00	N	5	-10
89	20230710	10758	10815	10930	10567	155888	1668367340	00	0.00	N	5	-57
90	20230703	10815	10873	11294	10768	201404	2211435160	00	0.00	N	5	-134
91	20230626	10949	10825	11064	10825	161892	1775827870	00	0.00	N	2	19
92	20230619	10930	11428	11447	10911	187217	2085655520	00	0.00	N	5	-498
93	20230612	11428	11782	11792	11256	289516	3311661320	00	0.00	N	5	-325
94	20230605	11753	11677	12136	11514	231019	2724347100	00	0.00	N	2	86
95	20230530	11667	11619	11840	11485	156971	1821443800	00	0.00	N	2	76
96	20230522	11591	11667	12146	11581	276349	3278328720	00	0.00	N	5	-76
97	20230515	11667	11773	11849	11390	269175	3113839830	00	0.00	N	5	-173
98	20230508	11840	12108	12577	11706	692788	8417416040	00	0.00	N	2	39
99	20230502	11801	11457	11907	11208	307755	3574496480	00	0.00	N	2	421
100	20230424	11380	11715	12098	11342	596960	6939785290	00	0.00	N	5	-335
101	20230417	11715	12309	12759	11696	860835	10508863960	00	0.00	N	5	-594
102	20230410	12309	12529	12835	11773	912539	11328912620	00	0.00	N	5	-210
103	20230403	12519	11572	12921	11505	1472268	18248980560	00	0.00	N	2	900
104	20230327	11619	11878	12136	11390	418750	4892325450	00	0.00	N	5	-144
105	20230320	11763	12050	12567	11629	723743	8748325220	00	0.00	N	5	-105
106	20230313	11868	11256	12567	10777	1887021	22148925760	00	0.00	N	2	564
107	20230306	11304	11581	11916	11294	304479	3542721510	00	0.00	N	5	-248
108	20230227	11552	11313	11591	11112	110526	1251860960	00	0.00	N	2	220
109	20230220	11332	11332	12002	11246	402339	4703067940	00	0.00	N	2	86
110	20230213	11246	11227	11897	10949	312925	3564004470	00	0.00	N	5	-58
111	20230206	11304	11773	11993	11284	289806	3401027850	00	0.00	N	5	-516
112	20230130	11820	11629	12079	11131	461097	5406173360	00	0.00	N	2	162
113	20230125	11658	11619	11830	11438	173206	2013851140	00	0.00	N	2	125
114	20230116	11778	12022	12364	11533	412557	4916437350	00	0.00	N	2	49
115	20230109	11729	11338	11924	11191	455567	5294519100	00	0.00	N	2	587
116	20230102	11142	11387	11582	10507	359009	3939022250	00	0.00	N	5	-245
117	20221226	11387	12163	12315	11338	369521	4373681400	00	0.00	N	5	-632
118	20221219	12019	12977	13168	11875	829834	10370730950	00	0.00	N	5	-1149
119	20221212	13168	11780	13743	11684	2719928	35825310500	00	0.00	N	2	1245
120	20221205	11923	12019	12498	11684	300077	3643486650	00	0.00	N	5	-96
121	20221128	12019	11828	12594	11301	468958	5686883300	00	0.00	N	2	239
122	20221121	11780	12259	12259	11540	269006	3166346500	00	0.00	N	5	-383
123	20221114	12163	12546	13168	12115	602209	7613913850	00	0.00	N	5	-239
124	20221107	12402	11828	12929	11828	899267	11005440250	00	0.00	N	2	910
125	20221031	11492	11780	12115	11253	376823	4424145200	00	0.00	N	5	-144
126	20221024	11636	11397	12163	11397	420662	4917386750	00	0.00	N	2	431
127	20221017	11205	11828	12546	11205	577007	6892472800	00	0.00	N	5	-910
128	20221011	12115	11253	12737	10822	1724501	20643241200	00	0.00	N	2	479
129	20221004	11636	11397	12306	11013	623390	7305355900	00	0.00	N	2	527
130	20220926	11109	10966	11540	10630	608282	6737717750	00	0.00	N	5	-192
131	20220919	11301	12498	12642	11109	439356	5187493450	00	0.00	N	5	-1293
132	20220913	12594	12929	14030	12450	512374	6721444300	00	0.00	N	5	-96
133	20220905	12690	13264	13504	12546	275982	3575549100	00	0.00	N	5	-622
134	20220829	13312	14270	14940	13264	656299	9246220400	00	0.00	N	5	-1437
135	20220822	14749	15180	15323	14413	466010	6911795600	00	0.00	N	5	-718
136	20220816	15467	15898	16377	15180	748934	11845252500	00	0.00	N	5	-287
137	20220808	15754	16520	16664	15180	1682457	26762828550	00	0.00	N	5	-527
138	20220801	16281	14270	19106	13743	12609809	216220882050	00	0.00	N	2	2203
139	20220725	14078	15898	16042	13839	1195387	17834621200	00	0.00	N	5	-1820
140	20220718	15898	16808	17478	15467	5137923	85308127650	00	0.00	N	5	-766
141	20220711	16664	12354	17478	12163	12776783	200065697600	00	0.00	N	2	4549
142	20220704	12115	10966	12354	10582	526267	6158832250	00	0.00	N	2	1245
143	20220627	10870	11301	12067	10726	541203	6241824050	00	0.00	N	5	-239
144	20220620	11109	12115	12594	10487	1097699	12844650400	00	0.00	N	5	-958
145	20220613	12067	12833	13551	11397	820161	10068077000	00	0.00	N	5	-1149
146	20220607	13216	14557	16520	13216	3315825	50712576550	00	0.00	N	5	-1245
147	20220530	14461	14605	14844	14222	296460	4305867100	00	0.00	N	5	-96
148	20220523	14557	14222	15802	13743	1624060	24129758700	00	0.00	N	2	335
149	20220516	14222	13216	14892	13216	784033	11111124950	00	0.00	N	2	1054
150	20220509	13168	13935	13982	12498	575743	7669601800	00	0.00	N	5	-910
151	20220502	14078	14222	14892	13982	164456	2368427150	00	0.00	N	5	-335
152	20220425	14413	14988	14988	14174	246934	3593724700	00	0.00	N	5	-862
153	20220418	15275	14940	16425	14413	674619	10429390250	00	0.00	N	2	431
154	20220411	14844	15850	16137	14605	625083	9561303200	00	0.00	N	5	-1006
155	20220404	15850	16760	16999	15706	382965	6303340050	00	0.00	N	5	-814
156	20220328	16664	16473	17191	16042	701381	11706939400	00	0.00	N	2	191
157	20220321	16473	16520	17718	16089	1437630	24400812600	00	0.00	N	2	48
158	20220314	16425	16329	16568	15180	330289	5255953900	00	0.00	N	2	431
159	20220307	15994	15706	16281	15180	324528	5148454600	00	0.00	N	2	383
160	20220228	15611	15419	16329	15275	276943	4385405400	00	0.00	N	2	192
161	20220221	15419	15515	16233	14701	435057	6758020150	00	0.00	N	5	-575
162	20220214	15994	15467	16185	14749	445155	6913667800	00	0.00	N	2	192
163	20220207	15802	16712	19585	15802	2553854	45288601500	00	0.00	N	5	-718
164	20220203	16520	15898	16808	15754	253186	4153370900	00	0.00	N	2	1053
165	20220124	15467	17382	17430	14557	636783	9894581100	00	0.00	N	5	-1915
166	20220117	17784	19792	19890	17196	609411	11096191900	00	0.00	N	5	-2106
167	20220110	19890	20429	22193	19400	1059886	22056951550	00	0.00	N	5	-637
168	20220103	20527	20870	21654	19890	627190	13045822100	00	0.00	N	5	-392
169	20211227	20919	20181	23614	20037	1651239	36240797050	00	0.00	N	2	690
170	20211220	20229	22098	22578	20229	1546375	33212780050	00	0.00	N	5	-1438
171	20211213	21667	20133	23393	19750	6017443	133319773200	00	0.00	N	2	1630
172	20211206	20037	21044	21092	19654	954051	19224807300	00	0.00	N	5	-863
173	20211129	20900	23489	23632	20421	2917626	64011586550	00	0.00	N	5	-623
174	20211122	21523	20085	21715	19270	2396390	49328339700	00	0.00	N	2	1438
175	20211115	20085	20133	20804	19174	692015	13940934850	00	0.00	N	2	335
176	20211108	19750	20085	20756	18503	1005797	19607755550	00	0.00	N	5	-527
177	20211101	20277	21475	22913	20229	1310565	28488571900	00	0.00	N	5	-1150
178	20211025	21427	21907	25742	21379	5363208	128349250050	00	0.00	N	5	-624
179	20211018	22051	23872	26029	22051	2957879	71705760600	00	0.00	N	5	-1725
180	20211012	23776	23920	24831	22434	1407055	33014335650	00	0.00	N	5	-528
181	20211005	24304	27755	27755	22722	2855130	69826198100	00	0.00	N	5	-3547
182	20210927	27851	30871	31159	26988	2434235	71537652550	00	0.00	N	5	-2732
183	20210923	30583	31494	32069	30583	898297	28007734050	00	0.00	N	5	-624
184	20210913	31207	30296	33747	28618	6328199	198487872050	00	0.00	N	2	672
185	20210906	30535	34370	34370	29529	3592011	114155059600	00	0.00	N	5	-3548
186	20210830	34083	35185	36575	32645	9808995	341241296550	00	0.00	N	5	-1486
187	20210823	35569	36863	40986	34275	31424592	1200097941250	00	0.00	N	5	-671
188	20210817	36240	26413	40986	26317	62826099	2195702391000	00	0.00	N	2	10067
189	20210809	26173	23872	27228	22626	19665851	501777975050	00	0.00	N	2	2205
190	20210802	23968	21475	27084	20565	14094961	350076277300	00	0.00	N	2	3260
191	20210726	20708	22098	23201	19510	1939800	41228190000	00	0.00	N	5	-1199
192	20210719	21907	21859	25550	20948	8246912	192585980150	00	0.00	N	2	48
193	20210712	21859	25214	25742	21811	3886704	92518857850	00	0.00	N	5	-3355