KissMeData/315640/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	6810	6800	6930	6420	996202	6641312665	00	0.00	N	2	100
3	20250304	6710	6700	7150	6510	756423	5174702050	00	0.00	N	5	-100
4	20250224	6810	7400	7400	6710	1732544	12183501990	00	0.00	N	5	-720
5	20250217	7530	7470	8210	7420	3027237	23478728450	00	0.00	N	2	60
6	20250210	7470	8510	8650	7350	4328352	34965022920	00	0.00	N	5	-940
7	20250203	8410	6090	9090	6060	14659082	116320309340	00	0.00	N	2	2070
8	20250131	6340	7300	7320	6320	1784030	11883358710	00	0.00	N	2	170
9	20250120	6170	6030	6450	5920	1342175	8271559020	00	0.00	N	2	90
10	20250113	6080	6020	6380	5780	1147940	6973628830	00	0.00	N	2	30
11	20250106	6050	5900	6190	5820	953988	5705239540	00	0.00	N	2	200
12	20241230	5850	5220	5880	5210	478141	2703769600	00	0.00	N	2	570
13	20241223	5280	5400	5650	5220	471207	2560491810	00	0.00	N	5	-10
14	20241216	5290	6130	6340	5250	1578669	9163988740	00	0.00	N	5	-720
15	20241209	6010	6030	6200	5370	2267000	13185450410	00	0.00	N	5	-80
16	20241202	6090	7530	7550	5840	3365321	22403061920	00	0.00	N	5	-1440
17	20241125	7530	6690	8110	6550	9283296	69189257420	00	0.00	N	2	1240
18	20241118	6290	5440	7170	5330	8259744	54353178030	00	0.00	N	2	880
19	20241111	5410	5770	5800	5000	1120860	5968178120	00	0.00	N	5	-360
20	20241104	5770	6920	6930	5610	1278935	8034275390	00	0.00	N	5	-1170
21	20241028	6940	6410	7120	6020	1941604	12865041020	00	0.00	N	2	500
22	20241021	6440	6310	6690	6110	1063318	6848971830	00	0.00	N	2	100
23	20241014	6340	5770	6440	5570	1364239	8284555930	00	0.00	N	2	590
24	20241007	5750	5540	6190	5470	948795	5527336040	00	0.00	N	2	190
25	20240930	5560	5770	5850	5470	209901	1181580520	00	0.00	N	5	-250
26	20240923	5810	5510	6050	5400	813694	4693562390	00	0.00	N	2	300
27	20240919	5510	5240	5670	5040	381377	2052720250	00	0.00	N	2	270
28	20240909	5240	5190	5540	4810	996591	5254181920	00	0.00	N	2	295
29	20240902	4945	5960	5960	4825	780712	4128697965	00	0.00	N	5	-985
30	20240826	5930	6130	6390	5800	1100441	6649044120	00	0.00	N	5	-200
31	20240819	6130	5910	6600	5700	1533164	9282333950	00	0.00	N	2	220
32	20240812	5910	5400	6100	5350	711351	4015204750	00	0.00	N	2	520
33	20240805	5390	5400	5480	4160	1104708	5598972670	00	0.00	N	5	-220
34	20240729	5610	6530	6670	5450	1123875	6851085270	00	0.00	N	5	-840
35	20240722	6450	7380	7380	6430	1122653	7657567250	00	0.00	N	5	-930
36	20240715	7380	7720	8030	7150	938120	7069400470	00	0.00	N	5	-340
37	20240708	7720	7590	8190	7240	1469031	11282912570	00	0.00	N	2	270
38	20240701	7450	8200	8390	7150	1277042	9772593750	00	0.00	N	5	-780
39	20240624	8230	9070	9180	8120	864000	7389766340	00	0.00	N	5	-840
40	20240617	9070	9080	9360	8520	1395237	12414921090	00	0.00	N	5	-70
41	20240610	9140	9760	9940	8810	2822086	26503812790	00	0.00	N	5	-560
42	20240603	9700	8520	9880	8130	4534578	42209841210	00	0.00	N	2	1300
43	20240527	8400	8110	8500	7520	1346182	10780499910	00	0.00	N	2	370
44	20240520	8030	8860	8960	7980	1312686	11214459630	00	0.00	N	5	-820
45	20240513	8850	8290	9130	7800	3267419	28362659140	00	0.00	N	2	490
46	20240507	8360	7260	8640	7030	3553388	28894355710	00	0.00	N	2	1110
47	20240429	7250	7800	7950	7130	602178	4505858680	00	0.00	N	5	-450
48	20240422	7700	7520	7940	7400	408882	3125343640	00	0.00	N	2	50
49	20240415	7650	7290	8150	7000	799135	5994714820	00	0.00	N	2	320
50	20240408	7330	8400	8720	7040	848793	6459864530	00	0.00	N	5	-999
51	20240401	8329	9005	9105	8064	1669451	14421496500	00	0.00	N	5	-646
52	20240325	8975	8780	9390	8455	2220848	19891143990	00	0.00	N	2	265
53	20240318	8710	9245	9250	8430	1404676	12381551430	00	0.00	N	5	-230
54	20240311	8940	8505	9220	8204	1960498	17025004650	00	0.00	N	2	500
55	20240304	8440	8229	8750	7854	1341355	11094377880	00	0.00	N	2	221
56	20240226	8219	9380	9385	8199	1396134	12091461370	00	0.00	N	5	-1151
57	20240219	9370	10331	10531	9175	1947651	19044600820	00	0.00	N	5	-490
58	20240213	9860	9255	10456	8855	1721031	16869398660	00	0.00	N	2	610
59	20240205	9250	9755	10156	9070	1315532	12535320400	00	0.00	N	5	-475
60	20240129	9725	9895	10106	8830	2088737	19688340600	00	0.00	N	5	-170
61	20240122	9895	11306	11406	9755	1964422	20579786830	00	0.00	N	5	-1161
62	20240115	11056	11356	11707	10006	1848520	20095577850	00	0.00	N	5	-250
63	20240108	11306	11456	12382	10956	3208344	37648236950	00	0.00	N	2	50
64	20240102	11256	10856	11406	10531	1771998	19621056650	00	0.00	N	2	475
65	20231226	10781	10156	11031	9740	2100301	22116939150	00	0.00	N	2	625
66	20231218	10156	10056	10856	9845	2236999	22992042320	00	0.00	N	2	201
67	20231211	9955	9785	10231	9325	2591600	25362008350	00	0.00	N	2	175
68	20231204	9780	11732	11757	9240	3562233	36070038980	00	0.00	N	5	-1952
69	20231127	11732	12532	12607	11581	3631808	43625943800	00	0.00	N	5	-725
70	20231120	12457	12332	12582	11331	3669975	44081855000	00	0.00	N	2	125
71	20231113	12332	12032	12682	11056	3816479	45643945400	00	0.00	N	2	450
72	20231106	11882	12257	13032	11531	6982200	86044743650	00	0.00	N	5	-625
73	20231030	12507	10431	12782	10156	10761959	125154709100	00	0.00	N	2	1926
74	20231023	10581	8495	10806	8254	5468024	53599217980	00	0.00	N	2	2076
75	20231016	8505	9955	11281	8059	6362234	61631056270	00	0.00	N	5	-1626
76	20231010	10131	10306	10581	9150	3545740	34898451570	00	0.00	N	2	291
77	20231004	9840	10606	10781	9755	1453880	14782070750	00	0.00	N	5	-1166
78	20230925	11006	12032	12282	10756	2021485	22985865850	00	0.00	N	5	-1276
79	20230918	12282	13533	13708	11807	4259222	54006120300	00	0.00	N	5	-1601
80	20230911	13883	15684	16409	13257	5722022	83421706250	00	0.00	N	5	-1451
81	20230904	15334	13007	16484	11932	16422427	237935488800	00	0.00	N	2	2602
82	20230828	12732	12754	14527	11879	17056657	226663858600	00	0.00	N	2	221
83	20230821	12511	9717	13993	9474	21312900	264828914660	00	0.00	N	2	2454
84	20230814	10057	9697	10689	8920	7197872	69962232880	00	0.00	N	2	97
85	20230807	9960	9717	11126	9216	15091027	153771620700	00	0.00	N	2	656
86	20230731	9304	8837	10664	8332	15136705	141945771040	00	0.00	N	2	350
87	20230724	8954	6947	8988	6306	30685135	242406526520	00	0.00	N	2	738
88	20230717	8216	6219	9056	5830	29609663	230988624090	00	0.00	N	2	2031
89	20230710	6185	5767	6607	5247	4936638	30063163770	00	0.00	N	2	326
90	20230703	5859	5563	6146	5441	2693819	15690002990	00	0.00	N	2	296
91	20230626	5563	6355	7190	5344	12609207	82650644400	00	0.00	N	5	-728
92	20230619	6291	6121	7045	5742	15019507	96135553720	00	0.00	N	2	393
93	20230612	5898	6126	6510	5300	5751919	33379152110	00	0.00	N	5	-175
94	20230605	6073	5378	6719	4975	15702017	94155448680	00	0.00	N	2	729
95	20230530	5344	4484	5757	4440	5641898	30063586370	00	0.00	N	2	967
96	20230522	4377	4251	5091	4197	3095094	14599309390	00	0.00	N	2	136
97	20230515	4241	4105	4610	3794	1381112	5758917760	00	0.00	N	2	136
98	20230508	4105	4207	4844	3993	2643857	11794941550	00	0.00	N	5	-44
99	20230502	4149	4081	4324	3974	370764	1541668780	00	0.00	N	2	195
100	20230424	3954	4324	4372	3925	791425	3280474730	00	0.00	N	5	-345
101	20230417	4299	4742	4853	4120	1047335	4657040620	00	0.00	N	5	-370
102	20230410	4669	4839	4858	4426	1434373	6624750850	00	0.00	N	5	-223
103	20230403	4892	4776	5568	4635	3132933	16134248400	00	0.00	N	2	116
104	20230327	4776	5320	5587	4712	2249592	11498843550	00	0.00	N	5	-500
105	20230320	5276	5903	5985	5203	3843711	21536069190	00	0.00	N	5	-549
106	20230313	5825	5412	6170	4931	9540636	53499615940	00	0.00	N	2	398
107	20230306	5427	6326	6384	5407	3674958	21634513830	00	0.00	N	5	-874
108	20230227	6301	6165	7385	5767	18999642	128752481480	00	0.00	N	2	175
109	20230220	6126	4421	6423	4275	21897089	126054804580	00	0.00	N	2	1744
110	20230213	4382	4586	4780	4256	4105361	18775737750	00	0.00	N	5	-228
111	20230206	4610	3901	5116	3682	9679405	45174277520	00	0.00	N	2	719
112	20230130	3891	4076	4343	3775	3462107	13955189210	00	0.00	N	2	19
113	20230125	3872	3682	4057	3605	2480930	9513939870	00	0.00	N	2	238
114	20230116	3634	3104	3770	3026	6224514	21952302930	00	0.00	N	2	646
115	20230109	2988	2677	3012	2672	214929	613055270	00	0.00	N	2	311
116	20230102	2677	2759	2788	2550	121716	324753690	00	0.00	N	5	-82
117	20221226	2759	2910	2939	2725	117947	335273780	00	0.00	N	5	-180
118	20221219	2939	3051	3294	2915	311429	964075670	00	0.00	N	5	-121
119	20221212	3060	3046	3143	2988	124509	380283510	00	0.00	N	2	14
120	20221205	3046	3128	3128	2992	110583	337149250	00	0.00	N	5	-82
121	20221128	3128	3119	3148	2924	145920	446409200	00	0.00	N	2	14
122	20221121	3114	3022	3206	2886	171712	521516500	00	0.00	N	2	92
123	20221114	3022	3031	3099	2866	143627	434793550	00	0.00	N	2	59
124	20221107	2963	2759	3002	2730	256222	745702890	00	0.00	N	2	204
125	20221031	2759	2866	2929	2730	144087	407744040	00	0.00	N	5	-107
126	20221024	2866	2725	2934	2638	225691	635923720	00	0.00	N	2	185
127	20221017	2681	2677	2886	2589	126103	347833010	00	0.00	N	5	-25
128	20221011	2706	2798	2866	2545	237408	635834180	00	0.00	N	5	-180
129	20221004	2886	2852	3333	2716	679412	2054982630	00	0.00	N	2	180
130	20220926	2706	3017	3080	2618	344138	972734030	00	0.00	N	5	-393
131	20220919	3099	3493	3532	3060	359532	1181400570	00	0.00	N	5	-428
132	20220913	3527	3590	3629	3401	149686	529267860	00	0.00	N	2	58
133	20220905	3469	3687	3726	3425	291080	1035660400	00	0.00	N	5	-262
134	20220829	3731	3605	4499	3561	5417670	22616042630	00	0.00	N	5	-15
135	20220822	3746	3984	4027	3716	286441	1094870920	00	0.00	N	5	-238
136	20220816	3984	4202	4358	3984	258583	1070910910	00	0.00	N	5	-218
137	20220808	4202	4372	4377	4129	295401	1252785930	00	0.00	N	5	-190
138	20220801	4392	3993	4853	3964	1832672	8081313000	00	0.00	N	2	399
139	20220725	3993	3979	4052	3886	136943	542922720	00	0.00	N	2	24
140	20220718	3969	3882	4110	3852	234795	939431680	00	0.00	N	2	141
141	20220711	3828	3940	4018	3746	168420	649340100	00	0.00	N	5	-146
142	20220704	3974	3522	4066	3386	348581	1316055980	00	0.00	N	2	462
143	20220627	3512	3658	3867	3503	247385	919067810	00	0.00	N	5	-112
144	20220620	3624	4183	4207	3386	652409	2409960670	00	0.00	N	5	-559
145	20220613	4183	4746	4751	3998	712775	3059300400	00	0.00	N	5	-593
146	20220607	4776	5150	5174	4751	403644	1956179520	00	0.00	N	5	-374
147	20220530	5150	5077	5271	4980	271125	1380833150	00	0.00	N	2	122
148	20220523	5028	4931	5393	4844	972468	4999302620	00	0.00	N	2	121
149	20220516	4907	5174	5223	4751	884679	4334794460	00	0.00	N	5	-170
150	20220509	5077	5466	5538	4766	1199812	5917818638	00	0.00	N	5	-437
151	20220502	11022	11071	11508	10779	109793	1223971350	00	0.00	N	5	-243
152	20220425	11265	11848	11993	11022	203961	2318234250	00	0.00	N	5	-874
153	20220418	12139	12673	12867	11799	230684	2816731100	00	0.00	N	5	-534
154	20220411	12673	13013	13450	12527	207249	2653621750	00	0.00	N	5	-389
155	20220404	13062	13693	14567	12964	358875	4931978750	00	0.00	N	5	-339
156	20220328	13401	13790	14081	13353	257417	3528624150	00	0.00	N	5	-389
157	20220321	13790	14567	14664	13499	378674	5275630600	00	0.00	N	5	-583
158	20220314	14373	12770	14858	12479	697939	9590876350	00	0.00	N	2	1506
159	20220307	12867	12527	13499	11799	321332	4116432050	00	0.00	N	2	340
160	20220228	12527	11896	12916	11799	199389	2466873600	00	0.00	N	2	679
161	20220221	11848	12236	12916	11702	381096	4670143200	00	0.00	N	5	-485
162	20220214	12333	12770	13984	11702	640384	7984768500	00	0.00	N	5	-1068
163	20220207	13401	14567	15635	13304	348228	5093765900	00	0.00	N	5	-1263
164	20220203	14664	14275	15441	14178	264060	3911345350	00	0.00	N	2	777
165	20220124	13887	16752	16800	13062	517388	7576241000	00	0.00	N	5	-3253
166	20220117	17140	16606	18451	16558	1011605	17797403600	00	0.00	N	2	582
167	20220110	16558	17723	17966	16072	427933	7220569550	00	0.00	N	5	-1311
168	20220103	17869	17577	19228	17189	1066980	19584253000	00	0.00	N	2	97
169	20211227	17772	16509	18451	15781	1029102	17678822850	00	0.00	N	2	1409
170	20211220	16363	18160	19374	16218	1301397	22459785350	00	0.00	N	5	-2768
171	20211213	19131	19811	20831	18937	368727	7237369400	00	0.00	N	5	-680
172	20211206	19811	23259	23793	19034	1273495	26391181800	00	0.00	N	5	-1408
173	20211129	21219	20151	23987	19471	5762790	126178051200	00	0.00	N	2	510
174	20211122	20709	22919	27726	19690	14065627	337956342600	00	0.00	N	5	-1797
175	20211115	22506	18816	23307	18257	11631552	242576561850	00	0.00	N	2	4564
176	20211108	17942	15004	18209	14154	2517486	42388184350	00	0.00	N	2	2938
177	20211101	15004	15635	15708	14518	373618	5679691400	00	0.00	N	5	-534
178	20211025	15538	15587	16436	15174	647380	10286955450	00	0.00	N	5	-243
179	20211018	15781	15781	16995	15222	1234272	19868017900	00	0.00	N	5	-194
180	20211012	15975	14227	16995	13377	1477309	23194218600	00	0.00	N	2	1675
181	20211005	14300	15052	15465	14081	489146	7088190050	00	0.00	N	5	-1238
182	20210927	15538	16679	16825	14688	845578	13193023800	00	0.00	N	5	-1141
183	20210923	17175	18150	18150	17100	519706	9065309950	00	0.00	N	5	-1175
184	20210913	18350	19925	21425	18275	1257088	24731874900	00	0.00	N	5	-1600
185	20210906	19950	23050	23150	18800	1745464	36679896400	00	0.00	N	5	-3050
186	20210830	23000	22150	24625	21175	4424986	101375552050	00	0.00	N	2	650
187	20210823	22350	22375	26950	20700	12228456	298166334450	00	0.00	N	2	525
188	20210817	21825	36000	39000	21650	13533060	368806749150	00	0.00	N	3	0