KissMeData/381970/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	13870	13790	13990	13540	230751	3186818570	00	0.00	N	2	80
3	20250414	13790	13530	13790	13390	205057	2793871655	00	0.00	N	2	160
4	20250407	13630	13640	13640	12920	300538	3979122255	00	0.00	N	5	-20
5	20250331	13650	13090	13650	12910	378149	4985466180	00	0.00	N	2	550
6	20250324	13100	13350	13400	12820	269448	3545028055	00	0.00	N	5	-230
7	20250317	13330	13070	13350	12920	217834	2858017365	00	0.00	N	2	330
8	20250310	13000	12840	13070	12440	317805	4055178650	00	0.00	N	2	170
9	20250304	12830	13060	13100	12720	320448	4139783940	00	0.00	N	5	-170
10	20250224	13000	13270	13640	13000	634234	8421895190	00	0.00	N	5	-270
11	20250217	13270	13340	13580	13100	330396	4391136450	00	0.00	N	5	-70
12	20250210	13340	13670	13790	13100	309039	4175468793	00	0.00	N	5	-330
13	20250203	13670	13350	13950	13230	344995	4679968510	00	0.00	N	2	350
14	20250131	13320	13560	13560	13320	38965	522820270	00	0.00	N	5	-150
15	20250120	13470	13340	13570	13200	249886	3350591840	00	0.00	N	2	170
16	20250113	13300	13000	13440	12870	240165	3165931910	00	0.00	N	2	360
17	20250106	12940	12900	12990	12520	259634	3307145570	00	0.00	N	2	100
18	20241230	12840	13080	13210	12700	188146	2428404040	00	0.00	N	5	-240
19	20241223	13080	13270	13620	12970	226212	2999467470	00	0.00	N	5	-190
20	20241216	13270	13110	14950	12860	1669861	23841510980	00	0.00	N	2	140
21	20241209	13130	12560	13130	12000	426910	5345245620	00	0.00	N	2	560
22	20241202	12570	13200	13490	12500	320764	4193428460	00	0.00	N	5	-620
23	20241125	13190	12700	13370	12550	321930	4176106690	00	0.00	N	2	490
24	20241118	12700	12340	12800	12320	147728	1850437500	00	0.00	N	2	390
25	20241111	12310	12480	12650	12050	219746	2702192460	00	0.00	N	5	-170
26	20241104	12480	13000	13090	12250	457483	5746256800	00	0.00	N	5	-520
27	20241028	13000	12930	13250	12810	190309	2470114580	00	0.00	N	2	150
28	20241021	12850	13110	13170	12840	244965	3181237690	00	0.00	N	5	-260
29	20241014	13110	13500	14300	12960	918440	12439784990	00	0.00	N	5	-380
30	20241007	13490	13090	13630	13000	249887	3354083650	00	0.00	N	2	500
31	20240930	12990	13190	13190	12830	203848	2641656270	00	0.00	N	5	-220
32	20240923	13210	13360	13750	13000	557313	7455694880	00	0.00	N	5	-150
33	20240919	13360	13200	13650	13140	178867	2393081410	00	0.00	N	2	230
34	20240909	13130	13000	13200	12750	232117	3003081450	00	0.00	N	2	80
35	20240902	13050	13600	13770	12940	250849	3355767370	00	0.00	N	5	-560
36	20240826	13610	13840	13930	13310	255678	3463500120	00	0.00	N	5	-220
37	20240819	13830	13090	13860	12830	393961	5323038030	00	0.00	N	2	730
38	20240812	13100	13150	13150	12710	141624	1826919180	00	0.00	N	2	50
39	20240805	13050	12750	13130	11100	616817	7692483940	00	0.00	N	2	150
40	20240729	12900	12270	12970	12270	260925	3329348330	00	0.00	N	2	530
41	20240722	12370	13130	13130	12250	421287	5301256020	00	0.00	N	5	-760
42	20240715	13130	13220	13300	12970	180948	2376580640	00	0.00	N	5	-50
43	20240708	13180	13300	13500	13040	282350	3727778740	00	0.00	N	2	20
44	20240701	13160	13350	13490	13000	327036	4325284140	00	0.00	N	5	-290
45	20240624	13450	13180	14240	13150	557981	7697126900	00	0.00	N	2	80
46	20240617	13370	12900	15000	12710	1481440	20508220210	00	0.00	N	2	510
47	20240610	12860	13170	13380	12800	226406	2949313930	00	0.00	N	5	-310
48	20240603	13170	13730	13830	12920	309447	4105923860	00	0.00	N	5	-680
49	20240527	13850	13770	14180	13500	290268	4015965710	00	0.00	N	5	-50
50	20240520	13900	13400	14270	13320	327647	4533144660	00	0.00	N	2	500
51	20240513	13400	14150	14190	13280	305191	4144543100	00	0.00	N	5	-680
52	20240507	14080	13110	14300	13050	458710	6331894500	00	0.00	N	2	1030
53	20240429	13050	12940	13600	12940	216638	2874288590	00	0.00	N	5	-70
54	20240422	13120	12350	13250	12350	261434	3382460780	00	0.00	N	2	630
55	20240415	12490	12370	12810	12050	319322	3976622510	00	0.00	N	5	-210
56	20240408	12700	12840	13000	12300	178724	2287600370	00	0.00	N	5	-150
57	20240401	12850	12970	13180	12390	398381	5059420320	00	0.00	N	5	-200
58	20240325	13050	13330	14120	13020	712634	9757921380	00	0.00	N	5	-280
59	20240318	13330	13920	13990	12930	587603	7866801430	00	0.00	N	5	-590
60	20240311	13920	12810	14030	12800	836340	11291657090	00	0.00	N	2	970
61	20240304	12950	12300	13400	11700	998111	12854328830	00	0.00	N	2	690
62	20240226	12260	12580	12780	12260	363434	4525700740	00	0.00	N	5	-230
63	20240219	12490	12230	12940	12050	794087	9877174570	00	0.00	N	2	530
64	20240213	11960	11330	12100	11320	643179	7603141010	00	0.00	N	2	710
65	20240205	11250	11860	11870	11220	410997	4745794680	00	0.00	N	5	-460
66	20240129	11710	11220	11800	10780	597872	6761786840	00	0.00	N	2	490
67	20240122	11220	10580	11500	10500	507219	5676865950	00	0.00	N	2	650
68	20240115	10570	11060	11190	10460	552940	6012205110	00	0.00	N	5	-490
69	20240108	11060	11320	11690	10650	684102	7662781460	00	0.00	N	5	-270
70	20240102	11330	11710	11820	11240	507779	5824913150	00	0.00	N	5	-390
71	20231226	11720	11280	12090	11060	622863	7249035240	00	0.00	N	2	420
72	20231218	11300	12010	12590	11190	1440294	16938250780	00	0.00	N	5	-810
73	20231211	12110	10600	12430	10100	2161378	24470750040	00	0.00	N	2	1460
74	20231204	10650	11230	11290	10590	245501	2661732820	00	0.00	N	5	-580
75	20231127	11230	10770	11490	10610	412885	4549663890	00	0.00	N	2	460
76	20231120	10770	10550	10930	10370	372731	3967620780	00	0.00	N	2	220
77	20231113	10550	10170	10680	9960	275114	2845356230	00	0.00	N	2	470
78	20231106	10080	10130	10520	9990	300643	3083064750	00	0.00	N	5	-20
79	20231030	10100	9510	10450	9290	615814	6115201690	00	0.00	N	2	570
80	20231023	9530	9390	10320	9260	1324081	12822275180	00	0.00	N	2	100
81	20231016	9430	10410	11500	9370	1652710	16955875210	00	0.00	N	5	-1080
82	20231010	10510	10190	10800	9980	364869	3780882740	00	0.00	N	2	360
83	20231004	10150	10690	10690	9940	533801	5409397670	00	0.00	N	5	-660
84	20230925	10810	11230	11290	10550	418082	4550995110	00	0.00	N	5	-490
85	20230918	11300	11430	11620	11190	340455	3897193030	00	0.00	N	5	-120
86	20230911	11420	12170	12200	11050	888292	10103174380	00	0.00	N	5	-690
87	20230904	12110	11860	12360	11770	502411	6068937860	00	0.00	N	2	190
88	20230828	11920	11870	12100	11720	469013	5586471250	00	0.00	N	2	190
89	20230821	11730	11770	12050	11540	462372	5458122650	00	0.00	N	5	-40
90	20230814	11770	12250	12580	11640	591466	7109612230	00	0.00	N	5	-540
91	20230807	12310	12430	12750	11810	911822	11144461750	00	0.00	N	5	-170
92	20230731	12480	12550	12740	12260	507884	6365096490	00	0.00	N	5	-20
93	20230724	12500	12900	13150	11830	1028287	12739223670	00	0.00	N	5	-490
94	20230717	12990	13150	13730	12910	726354	9613518210	00	0.00	N	5	-180
95	20230710	13170	14160	14490	12460	2128185	28372091390	00	0.00	N	5	-960
96	20230703	14130	14920	14970	13380	1645258	23374130060	00	0.00	N	5	-880
97	20230626	15010	14510	15700	14040	2576323	38365798150	00	0.00	N	2	660
98	20230619	14350	13490	14420	13300	1226744	17174790800	00	0.00	N	2	860
99	20230612	13490	14150	14190	13260	1652174	22560394640	00	0.00	N	5	-750
100	20230605	14240	13290	14290	13090	1402844	19454053470	00	0.00	N	2	950
101	20230530	13290	13250	13480	13070	505780	6708207100	00	0.00	N	2	210
102	20230522	13080	14200	14250	13000	993213	13447198860	00	0.00	N	5	-1070
103	20230515	14150	13890	14300	13400	846736	11672072730	00	0.00	N	2	280
104	20230508	13870	14960	15290	13620	1224808	17739823650	00	0.00	N	5	-930
105	20230502	14800	14430	15320	14260	1168742	17407159530	00	0.00	N	2	490
106	20230424	14310	14500	14960	13870	1096533	15827270110	00	0.00	N	5	-220
107	20230417	14530	15620	15670	14160	2272656	34024908660	00	0.00	N	5	-1020
108	20230410	15550	14610	16950	14420	5915161	92803048220	00	0.00	N	2	860
109	20230403	14690	12720	15200	12220	8154542	115115051210	00	0.00	N	2	1960
110	20230327	12730	12210	12800	11910	1211023	14900818460	00	0.00	N	2	520
111	20230320	12210	12160	12600	12010	944328	11572431330	00	0.00	N	2	50
112	20230313	12160	11400	12250	10750	1325608	15246391210	00	0.00	N	2	500
113	20230306	11660	12320	12400	11610	786377	9447522690	00	0.00	N	5	-660
114	20230227	12320	12150	12560	11840	731950	8887470290	00	0.00	N	2	130
115	20230220	12190	12860	13020	12020	1590730	19668423750	00	0.00	N	5	-620
116	20230213	12810	13150	13950	12760	2382016	31743534880	00	0.00	N	5	-290
117	20230206	13100	13990	13990	12900	2103293	28157273890	00	0.00	N	5	-920
118	20230130	14020	12800	14260	12710	3086811	41802407710	00	0.00	N	2	1170
119	20230125	12850	13100	13440	12800	1096659	14367748990	00	0.00	N	5	-100
120	20230116	12950	12250	13100	11950	1854391	23442537650	00	0.00	N	2	750
121	20230109	12200	12300	13700	12000	4448400	56890421300	00	0.00	N	2	50
122	20230102	12150	11650	12400	10250	2868673	32846701900	00	0.00	N	2	600
123	20221226	11550	13050	13350	11550	3293465	41237189500	00	0.00	N	5	-1700
124	20221219	13250	13500	15450	13100	17885670	254778332300	00	0.00	N	3	0
125	20221212	13250	12650	15250	12550	8496831	118668333500	00	0.00	N	2	500
126	20221205	12750	13800	14250	12250	839198	10966194500	00	0.00	N	5	-1100
127	20221128	13850	12950	14950	12600	3147817	44399535950	00	0.00	N	2	900
128	20221121	12950	13250	13600	12750	441764	5790586300	00	0.00	N	5	-450
129	20221114	13400	14350	14500	13200	966461	13234687300	00	0.00	N	5	-850
130	20221107	14250	12350	14500	12250	1889323	25615191600	00	0.00	N	2	1850
131	20221031	12400	11500	12950	11000	1383952	16547769600	00	0.00	N	2	1150
132	20221024	11250	11950	12250	11150	1153762	13339730600	00	0.00	N	5	-400
133	20221017	11650	12200	13550	11600	1879673	23798787047	00	0.00	N	5	-800
134	20221011	12450	13350	13350	11900	835274	10369916450	00	0.00	N	5	-1050
135	20221004	13500	13900	16200	13350	2296888	32943607900	00	0.00	N	5	-200
136	20220926	13700	15250	15800	13650	1074831	15893943650	00	0.00	N	5	-2150
137	20220919	15850	17400	18100	15750	667505	11093514300	00	0.00	N	5	-1600
138	20220913	17450	18450	19200	17400	335675	6140779950	00	0.00	N	5	-800
139	20220905	18250	20200	21000	18200	639029	12231517550	00	0.00	N	5	-1900
140	20220829	20150	21250	21800	19950	431075	9011483025	00	0.00	N	5	-1350
141	20220822	21500	21350	21550	20200	553511	11559375800	00	0.00	N	5	-350
142	20220816	21850	22150	22750	21300	576763	12802793000	00	0.00	N	5	-400
143	20220808	22250	21450	24500	21000	4775693	108405873600	00	0.00	N	2	1050
144	20220801	21200	19150	24200	19050	5707319	124362577400	00	0.00	N	2	2100
145	20220725	19100	18850	19400	18450	368259	6959147850	00	0.00	N	2	300
146	20220718	18800	18800	19150	18250	642350	11994173850	00	0.00	N	2	50
147	20220711	18750	20000	20050	18050	655629	12408985200	00	0.00	N	5	-1250
148	20220704	20000	19800	21000	18650	718728	14302043850	00	0.00	N	2	250
149	20220627	19750	20750	21050	19500	841450	17254877950	00	0.00	N	5	-750
150	20220620	20500	19900	20950	19600	1183304	23967845850	00	0.00	N	2	650
151	20220613	19850	22100	22650	19050	2393366	49671883650	00	0.00	N	5	-2950
152	20220607	22800	25200	25200	22550	1287338	30036377450	00	0.00	N	5	-2500
153	20220530	25300	26100	26300	24550	574668	14526803500	00	0.00	N	5	-750
154	20220523	26050	25500	26900	24850	577591	15100303600	00	0.00	N	2	700
155	20220516	25350	23650	25450	23650	645668	15933724100	00	0.00	N	2	1850
156	20220509	23500	25450	25750	23000	1193136	29156775600	00	0.00	N	5	-2350
157	20220502	25850	26750	27850	25750	927789	24882625550	00	0.00	N	5	-1750
158	20220425	27600	28500	30400	27200	1142214	32773842650	00	0.00	N	5	-1600
159	20220418	29200	31200	32600	29050	719660	21913276300	00	0.00	N	5	-2000
160	20220411	31200	31250	31900	30250	500276	15549495900	00	0.00	N	5	-350
161	20220404	31550	31000	33900	31000	1290758	41818916350	00	0.00	N	2	150
162	20220328	31400	31150	36550	30900	7911406	268269135050	00	0.00	N	2	450
163	20220321	30950	31450	33450	30300	2754149	87456860800	00	0.00	N	5	-450
164	20220314	31400	28950	37300	28100	6669701	229805314100	00	0.00	N	2	2750
165	20220307	28650	33500	33550	28150	1106244	33687630700	00	0.00	N	5	-4400
166	20220228	33050	30400	34000	30300	756904	24492685550	00	0.00	N	2	2650
167	20220221	30400	28900	31600	28700	1103161	33671785300	00	0.00	N	2	1000
168	20220214	29400	28050	31550	26800	1389791	40776723850	00	0.00	N	2	900
169	20220207	28500	29000	30250	27500	586703	16980745450	00	0.00	N	5	-200
170	20220203	28700	28100	28750	27800	275792	7765004650	00	0.00	N	2	1050
171	20220124	27650	30750	30750	26000	1023972	28654256150	00	0.00	N	5	-3300
172	20220117	30950	31350	34700	30250	2567760	84511828200	00	0.00	N	5	-700
173	20220110	31650	28850	34100	27700	2451096	77172651450	00	0.00	N	2	2700
174	20220103	28950	34400	34400	28750	1390357	43081509600	00	0.00	N	5	-5150
175	20211227	34100	32250	34700	32000	906096	30343161400	00	0.00	N	2	1850
176	20211220	32250	34950	35500	31400	2491889	82042805150	00	0.00	N	5	-3050
177	20211213	35300	41600	42800	35050	3547227	136070217950	00	0.00	N	5	-6400
178	20211206	41700	33200	43200	32000	13679702	521207916350	00	0.00	N	2	9350
179	20211129	32350	34450	35500	30500	4858167	160713290700	00	0.00	N	5	-3700
180	20211122	36050	25000	41650	24600	21211782	745716723100	00	0.00	N	2	11050
181	20211115	25000	23800	25400	22950	909430	22076025000	00	0.00	N	2	1300
182	20211108	23700	23250	26700	21900	1420505	33810059600	00	0.00	N	2	550
183	20211101	23150	24500	26000	22550	1461528	35716681250	00	0.00	N	5	-1350
184	20211025	24500	25700	26100	24450	1303210	32927531050	00	0.00	N	5	-900
185	20211018	25400	24700	25850	23300	2527579	61870498050	00	0.00	N	2	700
186	20211013	24700	22500	25100	20850	14727248	344549502750	00	0.00	N	2	24700