KissMeData/079810/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	5650	5770	6430	5530	1040631	6296226420	00	0.00	N	5	-10
3	20250113	5660	5630	5920	5520	248850	1417819720	00	0.00	N	5	-20
4	20250106	5680	5500	5870	5450	294440	1673428820	00	0.00	N	2	230
5	20241230	5450	5050	5520	4990	180490	956859615	00	0.00	N	2	410
6	20241223	5040	5140	5400	4890	242821	1243610135	00	0.00	N	5	-100
7	20241216	5140	5430	6000	5020	1341252	7562197840	00	0.00	N	5	-160
8	20241209	5300	4775	5430	4580	506121	2523139835	00	0.00	N	2	230
9	20241202	5070	5540	5730	4800	564380	2983579640	00	0.00	N	5	-450
10	20241125	5520	5750	6220	5510	413844	2405248660	00	0.00	N	5	-200
11	20241118	5720	5610	5950	5500	395669	2281884410	00	0.00	N	2	110
12	20241111	5610	7260	7290	5450	952675	5811976060	00	0.00	N	5	-1470
13	20241104	7080	7480	7980	7010	474342	3522207720	00	0.00	N	5	-230
14	20241028	7310	7140	7700	7140	278544	2072014920	00	0.00	N	2	90
15	20241021	7220	7590	7730	7210	357149	2649560400	00	0.00	N	5	-370
16	20241014	7590	8320	8390	7500	437406	3460011880	00	0.00	N	5	-730
17	20241007	8320	8050	9430	8050	1553541	13811041670	00	0.00	N	2	280
18	20240930	8040	8640	8730	8030	277096	2301092750	00	0.00	N	5	-600
19	20240923	8640	7450	8740	7450	676334	5593157520	00	0.00	N	2	1060
20	20240919	7580	7590	7790	7440	176435	1346037730	00	0.00	N	5	-10
21	20240909	7590	7180	8250	7160	689428	5192986280	00	0.00	N	2	170
22	20240902	7420	8370	8640	7420	519964	4226181840	00	0.00	N	5	-860
23	20240826	8280	8060	8560	7650	540101	4364087490	00	0.00	N	2	220
24	20240819	8060	7890	8520	7730	585267	4794125520	00	0.00	N	2	80
25	20240812	7980	7730	8280	7520	382486	3042253180	00	0.00	N	2	230
26	20240805	7750	8200	8370	6650	1003733	7530713480	00	0.00	N	5	-660
27	20240729	8410	8510	8930	8320	546613	4678454950	00	0.00	N	5	-110
28	20240722	8520	9890	10000	8500	745513	6691362000	00	0.00	N	5	-1370
29	20240715	9890	10300	11320	9600	1320463	13561108080	00	0.00	N	5	-360
30	20240708	10250	10690	10850	10180	953223	9953732600	00	0.00	N	5	-370
31	20240701	10620	10670	11920	10620	1214808	13609475320	00	0.00	N	5	-140
32	20240624	10760	11200	11270	10640	670764	7322629870	00	0.00	N	5	-510
33	20240617	11270	12190	12770	11250	1013861	12144494230	00	0.00	N	5	-1160
34	20240610	12430	12150	14870	11620	4105538	54702237640	00	0.00	N	2	290
35	20240603	12140	10750	12380	10510	1485487	17456546890	00	0.00	N	2	1390
36	20240527	10750	10450	11160	10000	974095	10178782080	00	0.00	N	2	300
37	20240520	10450	11200	11300	10430	598956	6430379240	00	0.00	N	5	-850
38	20240513	11300	11720	12050	11160	396471	4554194400	00	0.00	N	5	-420
39	20240507	11720	12490	12490	11690	387040	4652528550	00	0.00	N	5	-670
40	20240429	12390	11800	12970	11800	1288747	16009327550	00	0.00	N	2	1180
41	20240422	11210	10920	11850	10890	480128	5452609240	00	0.00	N	2	300
42	20240415	10910	11600	11680	10590	704378	7874706020	00	0.00	N	5	-960
43	20240408	11870	12740	12820	11850	517286	6329917260	00	0.00	N	5	-960
44	20240401	12830	13050	13630	12520	842272	10985674360	00	0.00	N	5	-220
45	20240325	13050	13640	13700	13000	887347	11778028770	00	0.00	N	5	-650
46	20240318	13700	14620	14700	13660	1070753	15056898240	00	0.00	N	5	-1010
47	20240311	14710	14960	15900	14400	1416255	21288751250	00	0.00	N	5	-250
48	20240304	14960	14910	15980	14450	1621586	24553391870	00	0.00	N	2	130
49	20240226	14830	16630	16990	14400	1360215	21296481130	00	0.00	N	5	-1770
50	20240219	16600	14190	17420	13100	5437684	88056707840	00	0.00	N	2	2400
51	20240213	14200	13120	14440	12200	1484454	20169420330	00	0.00	N	2	1060
52	20240205	13140	12900	13430	12430	735945	9490927040	00	0.00	N	2	330
53	20240129	12810	12730	13530	12000	1313514	16806585600	00	0.00	N	2	340
54	20240122	12470	12670	12880	11250	1639963	19679264950	00	0.00	N	5	-200
55	20240115	12670	13620	14230	12600	1310860	17548131230	00	0.00	N	5	-950
56	20240108	13620	14510	14510	13490	1095812	15299687110	00	0.00	N	5	-890
57	20240102	14510	15330	15370	14200	709061	10377120620	00	0.00	N	5	-790
58	20231226	15300	15500	15520	14740	611309	9173833500	00	0.00	N	5	-250
59	20231218	15550	16040	16230	15440	1139047	18080390380	00	0.00	N	5	-400
60	20231211	15950	16500	16740	15910	1019923	16458031260	00	0.00	N	5	-440
61	20231204	16390	17420	18110	15600	1715406	28867894670	00	0.00	N	5	-1190
62	20231127	17580	17000	17870	16200	1241724	21063760030	00	0.00	N	2	800
63	20231120	16780	16660	17250	16000	1064547	17586996850	00	0.00	N	2	30
64	20231113	16750	18100	18950	16390	1870361	32307039260	00	0.00	N	5	-1390
65	20231106	18140	19960	23000	17800	2620371	53764979150	00	0.00	N	5	-690
66	20231030	18830	17190	19670	15700	2458883	43115277240	00	0.00	N	2	1640
67	20231023	17190	20100	20500	16900	2664400	49533597950	00	0.00	N	5	-3560
68	20231016	20750	25600	26150	17900	4128283	89140410820	00	0.00	N	5	-5450
69	20231010	26200	24300	27250	22450	1876200	46771344250	00	0.00	N	2	2050
70	20231004	24150	25250	25250	22950	1199876	28572491250	00	0.00	N	5	-1400
71	20230925	25550	25800	26700	24050	1620589	40683700600	00	0.00	N	5	-1550
72	20230918	27100	33500	33550	26300	2982282	87766890850	00	0.00	N	5	-6800
73	20230911	33900	34400	39000	31000	2958525	100142124600	00	0.00	N	5	-100
74	20230904	34000	31250	36300	31000	4799815	161744975000	00	0.00	N	2	3100
75	20230828	30900	31100	36500	30350	4036552	133102160150	00	0.00	N	2	700
76	20230821	30200	29250	33800	29200	2402242	75292355050	00	0.00	N	2	1600
77	20230814	28600	27950	31100	26250	1543487	43887731000	00	0.00	N	2	450
78	20230807	28150	30500	31550	27550	1609067	47057645900	00	0.00	N	5	-2850
79	20230731	31000	36600	37250	30250	1987916	66578484600	00	0.00	N	5	-3400
80	20230724	34400	32550	41200	27250	7241642	254739268550	00	0.00	N	2	2550
81	20230717	31850	22022	32800	21798	7807610	215445431600	00	0.00	N	2	10142
82	20230710	21708	16908	22786	15550	7473418	147100236630	00	0.00	N	2	4800
83	20230703	16908	15568	17348	15362	1342049	21781317470	00	0.00	N	2	1807
84	20230626	15101	15622	15649	14526	1156219	17375188290	00	0.00	N	5	-557
85	20230619	15658	18067	18382	14822	2375529	38494161740	00	0.00	N	5	-2409
86	20230612	18067	16998	19550	16989	2357996	43312897040	00	0.00	N	2	1096
87	20230605	16971	17025	17339	16728	828494	14069094950	00	0.00	N	2	162
88	20230530	16809	17195	17483	16171	948052	15776835180	00	0.00	N	5	-350
89	20230522	17159	16548	17968	16494	1470014	25534037520	00	0.00	N	2	701
90	20230515	16458	14678	16602	14022	1481951	22908858970	00	0.00	N	2	1807
91	20230508	14651	14966	15469	13393	1573760	22862148790	00	0.00	N	5	-288
92	20230502	14939	16512	16512	14696	626636	9700152800	00	0.00	N	5	-1043
93	20230424	15982	17195	17294	15047	1829211	29306244620	00	0.00	N	5	-1213
94	20230417	17195	17339	20629	17034	3611040	66173930230	00	0.00	N	2	90
95	20230410	17105	19146	19730	15856	3029564	53569307960	00	0.00	N	5	-1412
96	20230403	18517	16054	19236	15640	2962368	51502936060	00	0.00	N	2	2823
97	20230327	15694	16009	17069	15236	2223733	36114013920	00	0.00	N	5	-36
98	20230320	15730	12467	17636	11874	4912041	74819684670	00	0.00	N	2	3263
99	20230313	12467	13348	13708	12215	2299096	29812994080	00	0.00	N	5	-1043
100	20230306	13510	13977	14948	12989	3776999	53036026020	00	0.00	N	5	-36
101	20230227	13546	11892	13618	11586	2320823	29281938690	00	0.00	N	2	1510
102	20230220	12036	11685	12971	11604	2832762	34841015750	00	0.00	N	2	468
103	20230213	11568	11317	13168	11236	5394944	65321203700	00	0.00	N	2	359
104	20230206	11209	10606	11388	10265	3596754	39168683800	00	0.00	N	2	755
105	20230130	10454	9150	10570	8988	3241473	32296972320	00	0.00	N	2	1313
106	20230125	9141	9285	9393	9042	763405	7018013020	00	0.00	N	5	-72
107	20230116	9213	8979	9393	8935	1311747	11970767060	00	0.00	N	2	350
108	20230109	8863	8701	9168	8665	1304837	11663713930	00	0.00	N	2	234
109	20230102	8629	8620	8926	8341	871546	7544115530	00	0.00	N	2	9
110	20221226	8620	8890	9033	8449	1126739	9878098110	00	0.00	N	5	-270
111	20221219	8890	9393	9797	8710	2181764	20137498290	00	0.00	N	5	-458
112	20221212	9348	8809	9483	8629	1618581	14778260050	00	0.00	N	2	521
113	20221205	8827	9033	9528	8674	3041712	27555787130	00	0.00	N	5	-18
114	20221128	8845	9483	9753	8809	2490379	22809494080	00	0.00	N	5	-593
115	20221121	9438	8719	10112	8314	4103519	37902122910	00	0.00	N	2	764
116	20221114	8674	9168	9258	8674	1797500	16007082520	00	0.00	N	5	-449
117	20221107	9123	9573	9618	8926	2000502	18478146590	00	0.00	N	5	-450
118	20221031	9573	8988	9797	8629	3420305	31712907930	00	0.00	N	2	585
119	20221024	8988	8755	9303	8413	2403738	21198837720	00	0.00	N	2	683
120	20221017	8305	8988	9708	8188	2543106	23092690830	00	0.00	N	5	-863
121	20221011	9168	8809	9348	8548	2412906	21528159560	00	0.00	N	2	135
122	20221004	9033	8656	9977	8656	5127466	48375634040	00	0.00	N	2	431
123	20220926	8602	8746	9033	7730	2564759	21658358470	00	0.00	N	5	-297
124	20220919	8899	9977	9977	8656	2959255	26800179070	00	0.00	N	5	-988
125	20220913	9887	9078	10651	8979	4526061	44378666170	00	0.00	N	2	854
126	20220905	9033	7505	9438	7029	5688364	49004040390	00	0.00	N	2	1600
127	20220829	7433	6930	7694	6831	1306379	9709817120	00	0.00	N	2	206
128	20220822	7227	6786	7370	6382	812994	5612943220	00	0.00	N	2	369
129	20220816	6858	7146	7316	6768	439902	3093374480	00	0.00	N	5	-288
130	20220808	7146	7325	7406	6921	368109	2604359190	00	0.00	N	5	-153
131	20220801	7299	6804	7424	6804	567078	4058537430	00	0.00	N	2	495
132	20220725	6804	6427	6912	6256	346620	2288772750	00	0.00	N	2	512
133	20220718	6292	5869	6472	5851	161501	1007592140	00	0.00	N	2	423
134	20220711	5869	6058	6157	5393	209756	1199907750	00	0.00	N	5	-225
135	20220704	6094	5842	6202	5645	275359	1632356690	00	0.00	N	2	279
136	20220627	5815	6705	6750	5779	420569	2615546220	00	0.00	N	5	-809
137	20220620	6624	6651	7460	6256	777903	5196350740	00	0.00	N	2	27
138	20220613	6597	6921	6921	6274	553641	3680402170	00	0.00	N	5	-414
139	20220607	7011	7496	7496	6777	587554	4177185060	00	0.00	N	5	-485
140	20220530	7496	7245	7775	7227	526667	3994720210	00	0.00	N	2	269
141	20220523	7227	7290	7658	7029	630794	4616655560	00	0.00	N	5	-18
142	20220516	7245	7128	7451	6678	992110	7072989940	00	0.00	N	2	324
143	20220509	6921	7352	7361	6750	919119	6467659000	00	0.00	N	5	-476
144	20220502	7397	7649	7730	6975	894166	6505822720	00	0.00	N	5	-261
145	20220425	7658	8314	8314	7236	915638	7087393540	00	0.00	N	5	-710
146	20220418	8368	8287	8539	7667	1148328	9316278510	00	0.00	N	5	-36
147	20220411	8404	7532	8629	7325	1376366	11041747890	00	0.00	N	2	854
148	20220404	7550	7263	7982	7083	1252158	9515229930	00	0.00	N	2	242
149	20220328	7308	7361	7622	7173	843309	6235923870	00	0.00	N	2	135
150	20220321	7173	6984	7541	6813	1207881	8676049080	00	0.00	N	2	216
151	20220314	6957	6516	7146	6247	2419448	16448283430	00	0.00	N	2	441
152	20220307	6516	5600	6642	5537	1550574	9602986920	00	0.00	N	2	925
153	20220228	5591	5006	5618	4863	394803	2126399280	00	0.00	N	2	558
154	20220221	5033	5267	5573	4836	380218	1951319350	00	0.00	N	5	-234
155	20220214	5267	5231	5618	4602	633969	3175420100	00	0.00	N	5	-99
156	20220207	5366	5393	5698	5186	437111	2382851790	00	0.00	N	5	-27
157	20220203	5393	5465	5528	5249	152914	827902520	00	0.00	N	2	153
158	20220124	5240	5564	5716	4764	1258434	6401204210	00	0.00	N	5	-494
159	20220117	5734	6301	6651	5438	1379641	8159587260	00	0.00	N	5	-513
160	20220110	6247	5815	6516	5393	3318379	19950422890	00	0.00	N	2	387
161	20220103	5860	4134	6040	4134	4659578	24787770065	00	0.00	N	2	1703
162	20211227	4157	3725	4260	3662	618155	2473527895	00	0.00	N	2	432
163	20211220	3725	3685	4049	3591	258166	948417770	00	0.00	N	5	-90
164	20211213	3815	3609	3905	3519	436320	1651217765	00	0.00	N	2	206
165	20211206	3609	3424	3851	3209	787999	2778869945	00	0.00	N	2	203
166	20211129	3406	3645	3806	2561	1643618	5097614520	00	0.00	N	5	-279
167	20211122	3685	3932	4080	3564	312583	1181243770	00	0.00	N	5	-306
168	20211115	3991	3676	4206	3451	889615	3425638420	00	0.00	N	2	391
169	20211108	3600	3838	4080	3546	370543	1375583705	00	0.00	N	5	-256
170	20211101	3856	3991	4193	3820	287595	1133281145	00	0.00	N	5	-135
171	20211025	3991	4332	4548	3820	1367196	5516617205	00	0.00	N	5	-427
172	20211018	4418	4728	4755	4395	241924	1103938765	00	0.00	N	5	-301
173	20211012	4719	4539	4827	4233	160876	723906890	00	0.00	N	2	180
174	20211005	4539	4683	4854	4314	322572	1454287980	00	0.00	N	5	-333
175	20210927	4872	5573	5663	4827	285060	1470196960	00	0.00	N	5	-701
176	20210923	5573	5573	5743	5330	222186	1236823090	00	0.00	N	5	-90
177	20210913	5663	5492	5878	5222	461381	2578940550	00	0.00	N	2	180
178	20210906	5483	5986	6040	5429	362237	2073508070	00	0.00	N	5	-413
179	20210830	5896	4997	5932	4898	1185230	6685826890	00	0.00	N	2	944
180	20210823	4952	4997	5177	4719	421700	2093347450	00	0.00	N	2	72
181	20210817	4880	5465	5573	4620	781807	3987120390	00	0.00	N	5	-720
182	20210809	6230	7200	7880	6000	3495839	24099605880	00	0.00	N	5	-940
183	20210802	7170	6700	7220	6600	575079	4010839810	00	0.00	N	2	420
184	20210726	6750	6990	7290	6540	289587	1981483010	00	0.00	N	5	-240
185	20210719	6990	7270	7460	6850	348726	2443787470	00	0.00	N	5	-290
186	20210712	7280	6610	7550	6540	992597	7083352030	00	0.00	N	2	660