KissMeData/092870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	12480	12070	12550	11350	521210	6304992220	00	0.00	N	2	410
3	20250304	12070	12000	12650	11750	449480	5460564985	00	0.00	N	5	-200
4	20250224	12270	13450	13900	12100	706134	9356020670	00	0.00	N	5	-1480
5	20250217	13750	14380	15040	13630	3041349	44076288160	00	0.00	N	5	-280
6	20250210	14030	13170	15760	12820	7336081	107683113750	00	0.00	N	2	750
7	20250203	13280	12280	13700	11290	859218	10794388670	00	0.00	N	2	630
8	20250131	12650	12860	12860	12100	108332	1350446620	00	0.00	N	5	-360
9	20250120	13010	13330	14140	12850	1038158	14112022250	00	0.00	N	5	-310
10	20250113	13320	12930	13530	12550	987230	12946308930	00	0.00	N	2	270
11	20250106	13050	11690	14090	11690	4143301	54518791480	00	0.00	N	2	1430
12	20241230	11620	10650	11930	10390	597096	6726156760	00	0.00	N	2	910
13	20241223	10710	10120	10930	10100	758448	8020188310	00	0.00	N	2	670
14	20241216	10040	10000	10850	9940	1030349	10681372760	00	0.00	N	2	330
15	20241209	9710	8870	9800	8410	651598	5958153540	00	0.00	N	2	480
16	20241202	9230	9380	9940	8700	659533	6255272920	00	0.00	N	2	30
17	20241125	9200	9940	10350	9150	529879	5200623910	00	0.00	N	5	-580
18	20241118	9780	10280	10570	9600	632975	6330503740	00	0.00	N	5	-400
19	20241111	10180	12450	12470	9790	1281422	13748406380	00	0.00	N	5	-2260
20	20241104	12440	12190	13500	11960	2738345	34727291720	00	0.00	N	2	530
21	20241028	11910	11380	13640	11220	5446667	69093741960	00	0.00	N	2	460
22	20241021	11450	11320	13380	10960	2748555	33373374820	00	0.00	N	2	90
23	20241014	11360	12760	13390	11360	1017533	12677257010	00	0.00	N	5	-1400
24	20241007	12760	12800	13430	12440	1145427	14837835910	00	0.00	N	2	40
25	20240930	12720	13300	13550	12410	1186238	15441532270	00	0.00	N	5	-820
26	20240923	13540	10960	14660	10860	8525183	114833943930	00	0.00	N	2	2590
27	20240919	10950	11150	11480	10670	458619	5085036430	00	0.00	N	5	-200
28	20240909	11150	10010	12600	10000	2906992	34238227070	00	0.00	N	2	750
29	20240902	10400	12410	12550	10300	763592	8615739210	00	0.00	N	5	-2010
30	20240826	12410	13870	13990	12220	878664	11242984400	00	0.00	N	5	-1330
31	20240819	13740	15480	15480	13410	914899	13154010300	00	0.00	N	5	-1260
32	20240812	15000	14400	15250	13760	1305845	19172331020	00	0.00	N	2	600
33	20240805	14400	15400	15490	11250	3132337	44124780200	00	0.00	N	5	-1550
34	20240729	15950	18100	19190	15950	3099438	55621516320	00	0.00	N	5	-2420
35	20240722	18370	21600	21600	17600	3407050	67094527020	00	0.00	N	5	-3830
36	20240715	22200	19800	23600	17770	10712576	232986194550	00	0.00	N	2	2500
37	20240708	19700	21950	25150	19650	8739478	202187741110	00	0.00	N	5	-2950
38	20240701	22650	19480	24550	19410	20551316	463630846680	00	0.00	N	2	4140
39	20240624	18510	17100	19290	16570	1862795	33817030120	00	0.00	N	2	1120
40	20240617	17390	19010	19740	17390	1070790	20029716420	00	0.00	N	5	-1860
41	20240610	19250	19630	19850	18670	1075741	20601495270	00	0.00	N	5	-390
42	20240603	19640	19700	23000	18450	6821608	142543621110	00	0.00	N	2	170
43	20240527	19470	18197	22292	17795	9565074	195849758060	00	0.00	N	2	1330
44	20240520	18140	17690	19517	17393	2471537	45553811650	00	0.00	N	2	613
45	20240513	17527	18293	18608	17470	1150822	20630343360	00	0.00	N	5	-766
46	20240507	18293	19661	19709	18254	1225412	23316194440	00	0.00	N	5	-937
47	20240429	19230	20570	21957	19230	2714276	55186209950	00	0.00	N	5	-1244
48	20240422	20474	25067	25210	20235	5935005	130929487150	00	0.00	N	5	-5071
49	20240415	25545	26310	28320	24445	6035264	161751016650	00	0.00	N	5	-1674
50	20240408	27219	29468	29802	25497	3849754	105943779250	00	0.00	N	5	-1866
51	20240401	29085	26789	33869	26167	29098418	897307823700	00	0.00	N	2	1866
52	20240325	27219	28080	29515	24875	14725967	405110634000	00	0.00	N	5	-957
53	20240318	28176	26023	32051	24636	30589056	887743698650	00	0.00	N	2	2057
54	20240311	26119	20857	29276	20283	23513997	611543317950	00	0.00	N	2	4162
55	20240304	21957	17202	24205	17202	20725814	449089889570	00	0.00	N	2	5042
56	20240226	16915	16743	17527	16264	1489381	25310151840	00	0.00	N	2	29
57	20240219	16886	17566	17977	16599	2060270	35513867350	00	0.00	N	5	-622
58	20240213	17508	16465	19852	16169	4374600	79183834380	00	0.00	N	2	1502
59	20240205	16006	15298	16446	14179	1732170	26706931200	00	0.00	N	2	899
60	20240129	15107	18312	18321	14944	2192687	35712766770	00	0.00	N	5	-3033
61	20240122	18140	17317	21622	17231	10459983	203352510840	00	0.00	N	2	1302
62	20240115	16838	17135	18675	15509	5143302	89182866930	00	0.00	N	3	0
63	20240108	16838	21144	21718	16791	6169321	117017963680	00	0.00	N	5	-4162
64	20240102	21000	19709	22388	18972	14780387	310022585920	00	0.00	N	2	3779
65	20231226	17221	16877	17221	15786	6374857	106919191360	00	0.00	N	2	344
66	20231218	16877	12638	18876	12342	17552500	285707838870	00	0.00	N	2	4153
67	20231211	12724	10974	13872	10553	4121024	51750425100	00	0.00	N	2	1865
68	20231204	10859	11337	11576	10332	545297	5838220620	00	0.00	N	5	-440
69	20231127	11299	11595	11615	10983	494866	5553647390	00	0.00	N	5	-296
70	20231120	11595	11959	12390	11481	375274	4465883590	00	0.00	N	5	-364
71	20231113	11959	13260	13365	11261	936114	11060224600	00	0.00	N	5	-1320
72	20231106	13279	13538	14026	12954	347615	4681972950	00	0.00	N	2	95
73	20231030	13184	12323	13346	11672	319116	3989972350	00	0.00	N	2	794
74	20231023	12390	13107	13385	12217	214383	2728921350	00	0.00	N	5	-641
75	20231016	13031	13251	13987	12533	399581	5356934890	00	0.00	N	5	-535
76	20231010	13566	12887	13652	12351	283805	3740015720	00	0.00	N	2	756
77	20231004	12810	13050	13069	12102	264435	3332535500	00	0.00	N	5	-402
78	20230925	13212	13059	13298	12619	135688	1768503390	00	0.00	N	2	124
79	20230918	13088	15222	15231	12724	865588	12078581240	00	0.00	N	5	-2296
80	20230911	15384	14246	15786	13767	1423744	21207877960	00	0.00	N	2	1129
81	20230904	14255	14734	14963	13987	675308	9831161960	00	0.00	N	5	-259
82	20230828	14514	13978	14647	13892	474977	6777355780	00	0.00	N	2	536
83	20230821	13978	13547	14427	12361	844483	11605974240	00	0.00	N	2	517
84	20230814	13461	13011	13872	12724	320017	4267316590	00	0.00	N	2	297
85	20230807	13164	13920	13920	12744	619986	8226442560	00	0.00	N	5	-756
86	20230731	13920	14762	15097	13681	539787	7772454660	00	0.00	N	5	-737
87	20230724	14657	13872	15155	13011	994900	14098812480	00	0.00	N	2	813
88	20230717	13844	14035	15021	13681	1634342	23344309410	00	0.00	N	5	-220
89	20230710	14064	12657	14925	12236	2238058	31192682940	00	0.00	N	2	1407
90	20230703	12657	12858	13767	12437	972126	12713093220	00	0.00	N	5	-39
91	20230626	12696	12935	13078	12102	724280	9192216780	00	0.00	N	5	-191
92	20230619	12887	12332	12992	11911	808622	9943332160	00	0.00	N	2	545
93	20230612	12342	11165	12772	10830	2647635	31635205730	00	0.00	N	2	1541
94	20230605	10801	10763	11088	10285	1074820	11500325970	00	0.00	N	2	201
95	20230530	10600	10428	10849	10151	1622572	17051150090	00	0.00	N	2	535
96	20230522	10065	9720	11146	9328	4833000	50503209610	00	0.00	N	2	536
97	20230515	9529	9098	9529	8744	274890	2506484950	00	0.00	N	2	479
98	20230508	9050	9232	9347	8878	99818	909640270	00	0.00	N	5	-192
99	20230502	9242	8936	9328	8936	69335	633823490	00	0.00	N	2	287
100	20230424	8955	9548	9548	8888	216857	1981805640	00	0.00	N	5	-603
101	20230417	9558	9959	10074	9424	234602	2272980430	00	0.00	N	5	-401
102	20230410	9959	10218	10399	9835	337477	3403720610	00	0.00	N	5	-249
103	20230403	10208	10266	10773	9624	899435	9258140130	00	0.00	N	2	268
104	20230327	9940	9471	10572	8763	851503	8466836620	00	0.00	N	2	526
105	20230320	9414	9251	9462	8821	144678	1335700540	00	0.00	N	2	172
106	20230313	9242	8572	9242	8142	271258	2375998790	00	0.00	N	2	498
107	20230306	8744	9137	9232	8562	121065	1075538720	00	0.00	N	5	-326
108	20230227	9070	9003	9213	8754	108219	964010010	00	0.00	N	3	0
109	20230220	9070	9309	9500	9003	172046	1590089470	00	0.00	N	5	-239
110	20230213	9309	8993	9749	8993	483486	4512227630	00	0.00	N	2	192
111	20230206	9117	9242	9366	9012	243647	2237401950	00	0.00	N	5	-115
112	20230130	9232	9280	9376	8830	91767	849196080	00	0.00	N	5	-58
113	20230125	9290	9165	9404	9127	67557	624419250	00	0.00	N	2	163
114	20230116	9127	9165	9404	8830	62890	570158830	00	0.00	N	5	-86
115	20230109	9213	8811	9347	8744	103053	932667530	00	0.00	N	2	411
116	20230102	8802	8696	8869	8314	106154	918264050	00	0.00	N	2	106
117	20221226	8696	8352	8735	8228	56141	475881260	00	0.00	N	2	277
118	20221219	8419	8467	8515	8189	28587	238733250	00	0.00	N	5	-134
119	20221212	8553	8629	8629	8237	44968	378010530	00	0.00	N	2	38
120	20221205	8515	9012	9012	8323	78247	677156720	00	0.00	N	5	-478
121	20221128	8993	9070	9127	8802	54736	490595420	00	0.00	N	2	29
122	20221121	8964	9098	9117	8706	69528	619673630	00	0.00	N	5	-220
123	20221114	9184	9567	9567	9175	79994	750180820	00	0.00	N	5	-383
124	20221107	9567	8955	9711	8878	163073	1529487430	00	0.00	N	2	708
125	20221031	8859	8811	8964	8553	28468	248219020	00	0.00	N	2	163
126	20221024	8696	8467	8869	8371	138862	1198516760	00	0.00	N	2	229
127	20221017	8467	7797	8505	7797	80888	667966660	00	0.00	N	2	431
128	20221011	8036	8438	8438	7654	51085	403264090	00	0.00	N	5	-498
129	20221004	8534	8208	8591	8027	48194	399985370	00	0.00	N	2	326
130	20220926	8208	8658	8773	7663	138244	1139379750	00	0.00	N	5	-661
131	20220919	8869	9529	9615	8869	67395	625210790	00	0.00	N	5	-842
132	20220913	9711	8869	9902	8869	179153	1702991150	00	0.00	N	2	871
133	20220905	8840	8955	9108	8754	57255	507424530	00	0.00	N	5	-153
134	20220829	8993	9041	9261	8869	58718	529119240	00	0.00	N	5	-287
135	20220822	9280	9366	9366	8821	108150	979320130	00	0.00	N	5	-191
136	20220816	9471	9538	9663	9318	103566	984454090	00	0.00	N	3	0
137	20220808	9471	9663	9711	9137	196285	1841238540	00	0.00	N	5	-240
138	20220801	9711	9758	9998	9471	176132	1710831480	00	0.00	N	5	-47
139	20220725	9758	9357	9806	9280	172623	1648671020	00	0.00	N	2	373
140	20220718	9385	9050	9491	9050	125860	1169774790	00	0.00	N	2	335
141	20220711	9050	8964	9433	8323	250619	2228679860	00	0.00	N	2	172
142	20220704	8878	9270	9270	8409	252631	2194305270	00	0.00	N	5	-421
143	20220627	9720	9850	10250	9490	94610	934244940	00	0.00	N	5	-120
144	20220620	9840	10900	11100	9300	328234	3257529640	00	0.00	N	5	-1010
145	20220613	10850	12200	12250	10750	256929	2928540050	00	0.00	N	5	-1550
146	20220607	12400	13150	14000	12400	716784	9463266100	00	0.00	N	5	-650
147	20220530	13050	11850	13300	11850	274784	3476910000	00	0.00	N	2	1300
148	20220523	11750	12200	12200	11200	155991	1821777900	00	0.00	N	5	-400
149	20220516	12150	12050	12650	11850	307592	3761289200	00	0.00	N	5	-350
150	20220509	12500	12600	12650	11500	536872	6447554150	00	0.00	N	5	-250
151	20220502	12750	12700	12950	12500	96926	1236011850	00	0.00	N	3	0
152	20220425	12750	13050	13400	12500	211069	2699188200	00	0.00	N	5	-450
153	20220418	13200	13450	13600	13100	165700	2215804100	00	0.00	N	5	-200
154	20220411	13400	13050	13700	12750	98546	1310120650	00	0.00	N	2	250
155	20220404	13150	13500	13550	13000	139429	1853666900	00	0.00	N	5	-350
156	20220328	13500	13800	14250	13300	450041	6207731900	00	0.00	N	5	-400
157	20220321	13900	14000	14300	13550	362100	5035636200	00	0.00	N	2	100
158	20220314	13800	12950	14000	12450	442998	6013033250	00	0.00	N	2	1000
159	20220307	12800	13000	13100	12150	181672	2289172500	00	0.00	N	5	-450
160	20220228	13250	13250	13750	12950	319830	4259583600	00	0.00	N	3	0
161	20220221	13250	13550	13750	12500	186186	2462748450	00	0.00	N	5	-400
162	20220214	13650	13300	13700	12500	204644	2667842700	00	0.00	N	2	150
163	20220207	13500	14150	14200	13450	183591	2510219650	00	0.00	N	5	-650
164	20220203	14150	13950	14350	13800	97116	1368877350	00	0.00	N	2	350
165	20220124	13800	14100	15050	13050	418290	5779805400	00	0.00	N	5	-600
166	20220117	14400	15350	15600	14050	277983	4061636200	00	0.00	N	5	-1100
167	20220110	15500	15450	15750	14700	580146	8830141850	00	0.00	N	5	-100
168	20220103	15600	14950	16150	14600	1124593	17268714900	00	0.00	N	2	500
169	20211227	15100	13900	15200	13550	1142666	16603708550	00	0.00	N	2	1450
170	20211220	13650	13400	13900	13250	235262	3191648800	00	0.00	N	2	150
171	20211213	13500	13050	13700	12900	186282	2478989150	00	0.00	N	2	450
172	20211206	13050	13300	13750	12950	166176	2220875950	00	0.00	N	5	-450
173	20211129	13500	12600	13850	12000	279470	3625496800	00	0.00	N	2	450
174	20211122	13050	13750	14300	13000	374098	5193614800	00	0.00	N	5	-600
175	20211115	13650	13250	13850	12850	309653	4168782900	00	0.00	N	2	100
176	20211108	13550	13450	13650	12600	192393	2538908350	00	0.00	N	2	100
177	20211101	13450	13900	13900	13200	180920	2437559950	00	0.00	N	5	-450
178	20211025	13900	12350	14150	12200	390536	5273007150	00	0.00	N	2	1550
179	20211018	12350	12750	12950	12250	135672	1709454550	00	0.00	N	5	-200
180	20211012	12550	12450	12750	11900	148978	1833638850	00	0.00	N	2	150
181	20211005	12400	12550	12600	11900	225496	2761244400	00	0.00	N	5	-250
182	20210927	12650	13850	13950	12600	401104	5243268650	00	0.00	N	5	-1300
183	20210923	13950	14000	14300	13850	102771	1439280000	00	0.00	N	5	-150
184	20210913	14100	14400	14450	13800	227800	3213708250	00	0.00	N	5	-300
185	20210906	14400	14900	14900	14100	390271	5629641450	00	0.00	N	5	-350
186	20210830	14750	14600	14850	14100	435531	6306386200	00	0.00	N	2	400
187	20210823	14350	14050	15050	13900	510920	7404473250	00	0.00	N	2	450
188	20210817	13900	14450	14800	13700	951763	13578759400	00	0.00	N	5	-800
189	20210809	14700	16350	16700	14300	2020523	31535319000	00	0.00	N	5	-1550
190	20210802	16250	14550	16400	14350	2607593	41278014500	00	0.00	N	2	1650
191	20210726	14600	15050	15250	14500	576093	8560873950	00	0.00	N	5	-350
192	20210719	14950	14600	15250	14100	846159	12536567250	00	0.00	N	2	200
193	20210712	14750	13900	15000	13750	1114220	16215598050	00	0.00	N	2	1100