KissMeData/226330/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	7190	5910	7690	5820	5358697	37619078490	00	0.00	N	2	1270
3	20250113	5920	6050	6310	5850	528610	3199605580	00	0.00	N	5	-190
4	20250106	6110	5960	6500	5900	1060584	6600791400	00	0.00	N	2	250
5	20241230	5860	5550	6100	5240	1596848	9139605380	00	0.00	N	2	730
6	20241223	5130	5700	5850	5040	312623	1705119410	00	0.00	N	5	-460
7	20241216	5590	5430	6720	5300	3615901	22585921000	00	0.00	N	2	270
8	20241209	5320	4920	5810	4650	660255	3436253635	00	0.00	N	2	240
9	20241202	5080	6930	6980	4805	1538030	9218791190	00	0.00	N	5	-1740
10	20241125	6820	6470	7150	6400	1729387	11809652670	00	0.00	N	2	400
11	20241118	6420	5660	7300	5400	3492074	23588603650	00	0.00	N	2	740
12	20241111	5680	5410	6250	5410	705759	4095734970	00	0.00	N	2	240
13	20241104	5440	4880	5840	4750	636819	3466961730	00	0.00	N	2	550
14	20241028	4890	4440	5290	4195	889374	4155901995	00	0.00	N	2	450
15	20241021	4440	5970	6000	4400	870812	4364277895	00	0.00	N	5	-1520
16	20241014	5960	5670	6300	5480	732634	4367359650	00	0.00	N	2	270
17	20241007	5690	5730	5930	5500	245417	1394019300	00	0.00	N	5	-40
18	20240930	5730	5940	5950	5550	194434	1105612820	00	0.00	N	5	-210
19	20240923	5940	6090	6090	5780	173161	1028326440	00	0.00	N	5	-110
20	20240919	6050	5840	6160	5770	92732	557125270	00	0.00	N	2	290
21	20240909	5760	5430	5990	5430	144024	828572040	00	0.00	N	2	50
22	20240902	5710	6510	6510	5660	272302	1630443850	00	0.00	N	5	-800
23	20240826	6510	6520	6680	6100	295982	1896459780	00	0.00	N	5	-70
24	20240819	6580	6860	7790	6540	835299	5951476590	00	0.00	N	5	-270
25	20240812	6850	6620	7140	6380	295155	2010120860	00	0.00	N	2	260
26	20240805	6590	6700	6860	5400	553441	3417274470	00	0.00	N	5	-240
27	20240729	6830	7610	7840	6770	407197	2907226370	00	0.00	N	5	-790
28	20240722	7620	7510	8280	7080	993685	7701428880	00	0.00	N	2	200
29	20240715	7420	7690	7730	7100	336063	2492999150	00	0.00	N	5	-220
30	20240708	7640	7050	7940	7010	712299	5345733580	00	0.00	N	2	620
31	20240701	7020	6650	7090	6630	349759	2399633000	00	0.00	N	2	240
32	20240624	6780	7210	7690	6680	485660	3448752340	00	0.00	N	5	-540
33	20240617	7320	7930	7970	7210	777002	5810236560	00	0.00	N	5	-670
34	20240610	7990	9300	9300	7750	734663	6110954020	00	0.00	N	5	-1280
35	20240603	9270	8670	9450	8550	586619	5221452880	00	0.00	N	2	540
36	20240527	8730	9300	9300	8580	410074	3650022490	00	0.00	N	5	-570
37	20240520	9300	9880	9880	9270	276851	2628202420	00	0.00	N	5	-430
38	20240513	9730	10030	10200	9500	276740	2720689210	00	0.00	N	5	-340
39	20240507	10070	10020	10460	10020	188189	1914280970	00	0.00	N	2	30
40	20240429	10040	10500	10720	10040	301340	3102155250	00	0.00	N	5	-560
41	20240422	10600	10680	11100	10430	453405	4874659310	00	0.00	N	2	70
42	20240415	10530	11170	11320	10200	516808	5515997940	00	0.00	N	5	-510
43	20240408	11040	10260	11280	10100	602256	6532695080	00	0.00	N	2	690
44	20240401	10350	11190	11540	10180	774896	8279218080	00	0.00	N	5	-840
45	20240325	11190	10900	12200	10190	2747561	31235436620	00	0.00	N	2	720
46	20240318	10470	9800	10870	9770	1265452	13049467600	00	0.00	N	2	750
47	20240311	9720	10110	10170	9150	1286597	12512481450	00	0.00	N	5	-460
48	20240304	10180	12580	12700	9280	3245542	34238080930	00	0.00	N	5	-2360
49	20240226	12540	13420	13780	12500	903295	11865726880	00	0.00	N	5	-910
50	20240219	13450	13420	13960	12720	1429776	19181569550	00	0.00	N	2	30
51	20240213	13420	12640	13790	12480	880811	11596776100	00	0.00	N	2	910
52	20240205	12510	13070	13540	12220	707847	9108657900	00	0.00	N	5	-540
53	20240129	13050	12600	13270	12300	886213	11351736220	00	0.00	N	2	450
54	20240122	12600	12250	13800	12250	1272705	16650488260	00	0.00	N	2	360
55	20240115	12240	13350	13350	12000	923874	11575448500	00	0.00	N	5	-1130
56	20240108	13370	13200	14420	13200	1682953	23162082770	00	0.00	N	2	290
57	20240102	13080	14500	14700	12780	1404171	19428830540	00	0.00	N	5	-1160
58	20231226	14240	14070	14880	13600	2012192	28622960530	00	0.00	N	2	940
59	20231218	13300	11400	13330	11290	1919204	24050569820	00	0.00	N	2	1920
60	20231211	11380	11260	11900	10840	972767	11046098580	00	0.00	N	2	130
61	20231204	11250	11860	11860	10790	621743	7003771570	00	0.00	N	5	-600
62	20231127	11850	11750	13000	11200	1947710	23408333190	00	0.00	N	2	20
63	20231120	11830	10450	11860	10330	981491	11157005870	00	0.00	N	2	1450
64	20231113	10380	10640	11150	10000	700870	7454233100	00	0.00	N	5	-30
65	20231106	10410	11650	12250	10370	1072920	12262235560	00	0.00	N	5	-880
66	20231030	11290	10040	11420	9810	1169896	12556779610	00	0.00	N	2	1230
67	20231023	10060	9960	10950	9700	1000237	10256462740	00	0.00	N	2	40
68	20231016	10020	12130	12180	10010	1204013	13067640550	00	0.00	N	5	-2090
69	20231010	12110	13240	14280	11960	2389778	31291353810	00	0.00	N	5	-780
70	20231004	12890	13360	13450	12500	686626	8888390970	00	0.00	N	5	-480
71	20230925	13370	13300	13570	12480	1461337	18990899740	00	0.00	N	5	-30
72	20230918	13400	15930	15990	13400	2532385	37133173140	00	0.00	N	5	-2790
73	20230911	16190	18400	19960	16100	6742182	121918748050	00	0.00	N	5	-2280
74	20230904	18470	15280	19200	14500	18284623	323090873800	00	0.00	N	2	3200
75	20230828	15270	15000	17640	14620	13329688	215869524440	00	0.00	N	2	240
76	20230821	15030	15290	17300	12960	11211486	168039581500	00	0.00	N	5	-540
77	20230814	15570	15920	18640	14460	16281301	278013667620	00	0.00	N	5	-590
78	20230807	16160	14300	17170	13600	20050983	317587139940	00	0.00	N	2	2060
79	20230731	14100	12830	14460	12000	13341104	181669252430	00	0.00	N	2	1420
80	20230724	12680	12750	15600	11100	23511752	320257370840	00	0.00	N	5	-190
81	20230717	12870	9910	12870	9220	6893969	76284258330	00	0.00	N	2	2880
82	20230710	9990	10050	12000	9570	4810619	51301838950	00	0.00	N	2	50
83	20230703	9940	12490	12670	9850	2615364	29872916870	00	0.00	N	5	-2620
84	20230626	12560	11000	14420	10210	10056740	123862932900	00	0.00	N	2	1560
85	20230619	11000	8520	11610	8300	13036876	135024481970	00	0.00	N	2	2570
86	20230612	8430	8840	8980	8060	737853	6279066240	00	0.00	N	5	-400
87	20230605	8830	9380	9400	8260	1007164	8796878420	00	0.00	N	5	-390
88	20230530	9220	8430	9540	8080	1520127	13550712580	00	0.00	N	2	910
89	20230522	8310	7550	9600	7550	1957001	17079202950	00	0.00	N	2	720
90	20230515	7590	7710	7850	7330	150159	1128418600	00	0.00	N	5	-40
91	20230508	7630	7800	7990	7610	122977	954586430	00	0.00	N	5	-60
92	20230502	7690	7420	7950	7420	107563	823506080	00	0.00	N	2	210
93	20230424	7480	8070	8070	7300	319547	2452726530	00	0.00	N	5	-540
94	20230417	8020	8540	8610	8000	480381	3936769210	00	0.00	N	5	-520
95	20230410	8540	8400	8820	8000	718726	6024638980	00	0.00	N	2	180
96	20230403	8360	8610	9150	8220	698113	6013411110	00	0.00	N	5	-250
97	20230327	8610	9230	9240	8280	620542	5359483090	00	0.00	N	5	-270
98	20230320	8880	8760	9220	8100	620439	5339440070	00	0.00	N	2	150
99	20230313	8730	8800	9000	8060	463609	3930392680	00	0.00	N	5	-280
100	20230306	9010	9940	10450	9010	821247	8153714050	00	0.00	N	5	-830
101	20230227	9840	8930	10000	8640	874151	8226769870	00	0.00	N	2	790
102	20230220	9050	9310	9340	8810	600627	5472866840	00	0.00	N	5	-330
103	20230213	9380	9970	10660	9240	1310014	13291192150	00	0.00	N	5	-560
104	20230206	9940	11150	11150	9570	3150545	32060125980	00	0.00	N	5	-1830
105	20230130	11770	8900	11770	8610	2349668	24221848980	00	0.00	N	2	2910
106	20230125	8860	8700	8860	8420	351949	3029800910	00	0.00	N	2	250
107	20230116	8610	9130	10500	8610	1583000	15195027650	00	0.00	N	5	-490
108	20230109	9100	9230	9390	8860	336413	3064477640	00	0.00	N	5	-130
109	20230102	9230	8800	9330	8290	287350	2549716880	00	0.00	N	2	650
110	20221226	8580	8710	9200	8470	214722	1892021370	00	0.00	N	5	-180
111	20221219	8760	9200	11000	8760	1778153	17627456100	00	0.00	N	5	-440
112	20221212	9200	9020	9510	8500	404891	3682483690	00	0.00	N	2	180
113	20221205	9020	9120	9230	8350	288250	2560752640	00	0.00	N	5	-70
114	20221128	9090	8680	9170	8200	205921	1806885000	00	0.00	N	2	420
115	20221121	8670	9160	9600	8350	474387	4298144240	00	0.00	N	5	-250
116	20221114	8920	8140	9170	8100	387076	3331755060	00	0.00	N	2	800
117	20221107	8120	7860	8190	7820	162226	1303041640	00	0.00	N	2	260
118	20221031	7860	8100	8250	7750	147907	1182936440	00	0.00	N	5	-100
119	20221024	7960	7530	8330	7460	199093	1577111330	00	0.00	N	2	500
120	20221017	7460	7400	8160	7200	180251	1371811550	00	0.00	N	5	-10
121	20221011	7470	8000	8000	7260	182658	1378216940	00	0.00	N	5	-670
122	20221004	8140	8020	8910	7400	558824	4589640730	00	0.00	N	2	360
123	20220926	7780	8700	8700	7600	344582	2737832440	00	0.00	N	5	-1020
124	20220919	8800	9700	9750	8630	235178	2135045220	00	0.00	N	5	-900
125	20220913	9700	10050	10250	9690	198715	1976543920	00	0.00	N	5	-120
126	20220905	9820	10900	10900	9470	447895	4472765410	00	0.00	N	5	-1280
127	20220829	11100	9530	12250	9400	1306261	14509103950	00	0.00	N	2	1120
128	20220822	9980	10150	10150	9470	233459	2291149250	00	0.00	N	5	-220
129	20220816	10200	10900	11500	10150	312452	3369627200	00	0.00	N	5	-700
130	20220808	10900	11500	11550	10600	215018	2370433450	00	0.00	N	5	-550
131	20220801	11450	10100	11700	9990	535054	5896978390	00	0.00	N	2	1300
132	20220725	10150	10350	10450	9970	151624	1533537940	00	0.00	N	5	-150
133	20220718	10300	10550	10650	10000	236838	2436146000	00	0.00	N	5	-250
134	20220711	10550	9740	10850	9580	425101	4346751000	00	0.00	N	2	950
135	20220704	9600	9040	9750	8620	249461	2322522090	00	0.00	N	2	570
136	20220627	9030	10000	10100	8970	226781	2150897620	00	0.00	N	5	-790
137	20220620	9820	10400	10450	9000	563454	5491515430	00	0.00	N	5	-330
138	20220613	10150	11100	11200	9640	497149	5157979670	00	0.00	N	5	-1350
139	20220607	11500	12200	12300	11250	196642	2292999050	00	0.00	N	5	-750
140	20220530	12250	12250	12500	11800	229632	2776934050	00	0.00	N	2	100
141	20220523	12150	11550	13350	11500	566338	6988347150	00	0.00	N	2	600
142	20220516	11550	12200	12600	11100	392887	4598169200	00	0.00	N	5	-600
143	20220509	12150	12850	12900	11650	347146	4215588450	00	0.00	N	5	-450
144	20220502	12600	12900	13550	12500	229429	2992657250	00	0.00	N	5	-300
145	20220425	12900	13050	13500	11900	544686	6902420150	00	0.00	N	5	-400
146	20220418	13300	13000	13700	12950	274826	3642281950	00	0.00	N	2	100
147	20220411	13200	13300	13900	12450	605911	7915400650	00	0.00	N	5	-200
148	20220404	13400	14750	14850	13100	498145	6921094800	00	0.00	N	5	-1450
149	20220328	14850	15450	15600	14750	456704	6933358950	00	0.00	N	5	-650
150	20220321	15500	14950	16200	14300	1509218	23143768450	00	0.00	N	2	700
151	20220314	14800	14800	15400	14050	986799	14583434050	00	0.00	N	2	300
152	20220307	14500	13650	14800	13150	756297	10616891250	00	0.00	N	2	400
153	20220228	14100	12500	16000	12500	2356826	34504952650	00	0.00	N	2	1400
154	20220221	12700	13050	13400	11850	435694	5462208300	00	0.00	N	5	-700
155	20220214	13400	12250	13600	11700	750817	9402658350	00	0.00	N	2	750
156	20220207	12650	14200	14200	12600	719178	9730405450	00	0.00	N	5	-1550
157	20220203	14200	14300	14850	13950	312954	4496020500	00	0.00	N	2	50
158	20220124	14150	15400	15700	13200	1399275	19917783050	00	0.00	N	5	-1800
159	20220117	15950	17000	17000	15150	1336583	21317995500	00	0.00	N	5	-750
160	20220110	16700	19650	20400	16400	4379564	81204347400	00	0.00	N	5	-2750
161	20220103	19450	18750	22050	18050	8266862	165666659650	00	0.00	N	2	1550
162	20211227	17900	16250	18050	15550	2110436	35590014450	00	0.00	N	2	1300
163	20211220	16600	15450	17700	15000	6817304	112629407350	00	0.00	N	2	1150
164	20211213	15450	14250	17000	14050	6604001	102399218500	00	0.00	N	2	1150
165	20211206	14300	11950	16150	11500	6866625	102680843050	00	0.00	N	2	2300
166	20211129	12000	11550	13100	11250	1426501	17347293750	00	0.00	N	2	250
167	20211122	11750	10900	14700	10900	4484332	58678642100	00	0.00	N	2	750
168	20211115	11000	10350	12150	9880	885755	9973097990	00	0.00	N	2	650
169	20211108	10350	11350	11350	10050	321570	3381660950	00	0.00	N	5	-1100
170	20211101	11450	11350	12400	10900	502171	5878734050	00	0.00	N	2	350
171	20211025	11100	10400	12250	10250	820534	9381042400	00	0.00	N	2	550
172	20211018	10550	10350	10650	10150	215195	2242675200	00	0.00	N	2	150
173	20211012	10400	10100	10650	9700	250800	2533067970	00	0.00	N	2	100
174	20211005	10300	10300	10500	9690	355359	3558176540	00	0.00	N	5	-300
175	20210927	10600	12050	12100	10500	460638	5141858950	00	0.00	N	5	-1500
176	20210923	12100	12200	12300	12000	101584	1230721250	00	0.00	N	5	-150
177	20210913	12250	12400	13250	11950	366232	4542462400	00	0.00	N	5	-250
178	20210906	12500	13700	13750	12300	313455	4052425650	00	0.00	N	5	-1100
179	20210830	13600	12550	13950	12350	458359	6010381600	00	0.00	N	2	1050
180	20210823	12550	11550	13100	11550	367804	4557425150	00	0.00	N	2	950
181	20210817	11600	13950	14100	11550	720612	9107268950	00	0.00	N	5	-2500
182	20210809	14100	14500	15300	14000	818520	11758485800	00	0.00	N	5	-500
183	20210802	14600	14350	15000	14100	301731	4390833950	00	0.00	N	2	250
184	20210726	14350	14700	14900	14050	377943	5435376700	00	0.00	N	5	-350
185	20210719	14700	14900	15100	14450	415912	6117931600	00	0.00	N	5	-200
186	20210712	14900	16600	17950	14500	3041212	48080207050	00	0.00	N	5	-1650