KissMeData/303530/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	6730	6950	6970	6660	47274	323600490	00	0.00	N	5	-220
3	20250310	6950	7040	7160	6790	47065	327689990	00	0.00	N	5	-180
4	20250304	7130	7040	7580	6850	90628	649919380	00	0.00	N	2	90
5	20250224	7040	7330	7590	7040	66405	481354270	00	0.00	N	5	-350
6	20250217	7390	7340	7900	7230	171774	1301074730	00	0.00	N	2	70
7	20250210	7320	7230	7610	7230	105512	780078770	00	0.00	N	5	-10
8	20250203	7330	6950	8130	6680	674481	5140201540	00	0.00	N	2	350
9	20250131	6980	6810	7000	6720	21088	145817660	00	0.00	N	2	240
10	20250120	6740	7000	7200	6670	74501	513750150	00	0.00	N	5	-350
11	20250113	7090	7430	7580	7030	123792	903141190	00	0.00	N	5	-300
12	20250106	7390	7480	7620	7260	87676	649418040	00	0.00	N	2	120
13	20241230	7270	6850	7330	6840	38216	274173080	00	0.00	N	2	350
14	20241223	6920	7190	7430	6910	42254	304327770	00	0.00	N	5	-250
15	20241216	7170	7200	7500	6820	165909	1206915350	00	0.00	N	2	70
16	20241209	7100	6540	7800	5930	683300	4801394820	00	0.00	N	2	400
17	20241202	6700	7150	7260	6400	160574	1104461600	00	0.00	N	5	-450
18	20241125	7150	6880	7340	6870	97663	688882680	00	0.00	N	2	280
19	20241118	6870	6700	7030	6700	41694	287484610	00	0.00	N	2	50
20	20241111	6820	7170	7410	6630	166894	1163446920	00	0.00	N	5	-440
21	20241104	7260	7130	8860	7130	1316080	10829460040	00	0.00	N	2	60
22	20241028	7200	7430	7600	7200	54220	401555900	00	0.00	N	5	-300
23	20241021	7500	7580	8130	7300	107598	811289480	00	0.00	N	5	-110
24	20241014	7610	7620	7860	7420	71844	551054800	00	0.00	N	5	-160
25	20241007	7770	7670	8120	7670	60171	473530300	00	0.00	N	2	80
26	20240930	7690	7990	8080	7560	56586	441637180	00	0.00	N	5	-320
27	20240923	8010	7520	8450	7420	237678	1906801640	00	0.00	N	2	410
28	20240919	7600	7500	7700	7370	24159	182318150	00	0.00	N	2	150
29	20240909	7450	7560	8690	7200	570383	4561353340	00	0.00	N	5	-470
30	20240902	7920	8760	9130	7320	701678	5829991350	00	0.00	N	5	-710
31	20240826	8630	7690	9940	7430	5249471	47740827270	00	0.00	N	2	930
32	20240819	7700	7910	7950	7500	51973	401224900	00	0.00	N	5	-170
33	20240812	7870	7700	7960	7630	38118	296999590	00	0.00	N	2	70
34	20240805	7800	8150	8170	6430	200307	1444950990	00	0.00	N	5	-480
35	20240729	8280	8470	8690	8270	72485	612106980	00	0.00	N	5	-270
36	20240722	8550	8960	9180	8200	115169	995374590	00	0.00	N	5	-500
37	20240715	9050	9020	9480	8950	143789	1317672610	00	0.00	N	2	70
38	20240708	8980	8840	10500	8760	771810	7468006140	00	0.00	N	2	140
39	20240701	8840	9000	9200	8830	80335	719280680	00	0.00	N	5	-240
40	20240624	9080	9150	9350	8980	70908	647542720	00	0.00	N	5	-70
41	20240617	9150	9710	9840	9140	121410	1142979490	00	0.00	N	5	-530
42	20240610	9680	9720	10050	9650	103629	1016023960	00	0.00	N	5	-150
43	20240603	9830	10030	10790	9670	209198	2109728900	00	0.00	N	5	-180
44	20240527	10010	10220	10380	9950	136127	1368492970	00	0.00	N	5	-210
45	20240520	10220	11300	11450	10080	245218	2593546500	00	0.00	N	5	-1080
46	20240513	11300	11130	12460	11050	845671	9916420980	00	0.00	N	2	200
47	20240507	11100	11100	11420	11020	114812	1283752090	00	0.00	N	2	130
48	20240429	10970	11190	11250	10900	99244	1097523550	00	0.00	N	2	140
49	20240422	10830	10830	11480	10770	172318	1905343780	00	0.00	N	5	-80
50	20240415	10910	11570	11660	10810	178966	1999214060	00	0.00	N	5	-780
51	20240408	11690	11540	12000	11000	139197	1591841120	00	0.00	N	2	150
52	20240401	11540	12510	12880	11470	289588	3478236450	00	0.00	N	5	-960
53	20240325	12500	13140	13450	12350	629002	8170366360	00	0.00	N	5	-610
54	20240318	13110	12820	14470	12000	990470	13229480080	00	0.00	N	2	290
55	20240311	12820	12230	13960	11880	1176728	15245808910	00	0.00	N	2	420
56	20240304	12400	13450	13550	12200	639178	8217764860	00	0.00	N	5	-760
57	20240226	13160	14260	14690	12810	2502027	34540737820	00	0.00	N	5	-1080
58	20240219	14240	10900	17560	10810	15777599	241201698710	00	0.00	N	2	3340
59	20240213	10900	11150	11210	10610	107451	1171684250	00	0.00	N	3	0
60	20240205	10900	11440	11610	10650	126466	1392389710	00	0.00	N	5	-540
61	20240129	11440	12360	12500	10900	418796	4922473260	00	0.00	N	5	-740
62	20240122	12180	11450	12420	11310	496529	5868307590	00	0.00	N	2	810
63	20240115	11370	11470	11840	10800	263900	2983320670	00	0.00	N	5	-80
64	20240108	11450	11350	12600	11150	576244	6810119510	00	0.00	N	2	270
65	20240102	11180	10840	11330	10610	134614	1474223960	00	0.00	N	2	340
66	20231226	10840	10510	10890	10340	80326	853013850	00	0.00	N	2	260
67	20231218	10580	10320	10990	10300	219744	2345278730	00	0.00	N	2	260
68	20231211	10320	10170	10630	9950	160370	1665187930	00	0.00	N	2	150
69	20231204	10170	10160	10240	9770	97144	971331340	00	0.00	N	2	110
70	20231127	10060	10150	10330	9450	97152	976816140	00	0.00	N	5	-120
71	20231120	10180	9750	10480	9710	186618	1906015720	00	0.00	N	2	430
72	20231113	9750	9670	11040	9320	347084	3547989300	00	0.00	N	2	90
73	20231106	9660	9730	10250	9440	119730	1177479820	00	0.00	N	2	70
74	20231030	9590	9220	9860	8970	236763	2222132340	00	0.00	N	2	370
75	20231023	9220	9190	11490	9130	752074	7715852960	00	0.00	N	5	-170
76	20231016	9390	10130	10420	9360	183130	1812015610	00	0.00	N	5	-980
77	20231010	10370	10000	10800	9800	146011	1489497770	00	0.00	N	2	100
78	20231004	10270	10780	10780	9790	113147	1167898040	00	0.00	N	5	-510
79	20230925	10780	11460	12420	10200	400354	4547497020	00	0.00	N	5	-670
80	20230918	11450	12690	13880	11360	1734516	21930127400	00	0.00	N	5	-1240
81	20230911	12690	10760	13600	10380	3497060	44921913540	00	0.00	N	2	1930
82	20230904	10760	10900	11150	10590	79205	856744240	00	0.00	N	5	-140
83	20230828	10900	10560	11930	10560	245041	2751587550	00	0.00	N	2	310
84	20230821	10590	10480	11300	10310	131116	1404206300	00	0.00	N	2	110
85	20230814	10480	10980	11050	10200	101609	1079590190	00	0.00	N	5	-500
86	20230807	10980	14440	15000	10900	1115017	14665649490	00	0.00	N	5	-1710
87	20230731	12690	11480	12780	11260	217473	2681869170	00	0.00	N	2	1190
88	20230724	11500	12320	12420	10250	230298	2593452550	00	0.00	N	5	-810
89	20230717	12310	12450	13340	12150	195703	2479232710	00	0.00	N	5	-120
90	20230710	12430	12110	12580	11910	78415	965895620	00	0.00	N	2	230
91	20230703	12200	13460	13700	11760	201695	2531111780	00	0.00	N	5	-1280
92	20230626	13480	14070	14200	13380	87723	1210638510	00	0.00	N	5	-590
93	20230619	14070	13740	14230	13650	88202	1233230970	00	0.00	N	2	210
94	20230612	13860	14180	14950	13500	176391	2499012190	00	0.00	N	5	-310
95	20230605	14170	14330	14590	13910	71685	1019999430	00	0.00	N	5	-150
96	20230530	14320	14020	14630	14020	97120	1398865450	00	0.00	N	2	300
97	20230522	14020	14150	14630	14000	69163	986258440	00	0.00	N	5	-150
98	20230515	14170	13680	14210	13100	111002	1517861520	00	0.00	N	2	390
99	20230508	13780	14500	14700	13740	87804	1234515360	00	0.00	N	5	-670
100	20230502	14450	14090	14650	14090	58642	843134200	00	0.00	N	2	360
101	20230424	14090	14820	15500	14050	178268	2613691740	00	0.00	N	5	-970
102	20230417	15060	15420	16450	14820	260204	3970874610	00	0.00	N	5	-300
103	20230410	15360	15950	16070	15050	299616	4621904050	00	0.00	N	5	-580
104	20230403	15940	16180	16630	15310	353534	5619959260	00	0.00	N	5	-60
105	20230327	16000	16400	17690	15450	1162772	19447184130	00	0.00	N	2	230
106	20230320	15770	16060	16340	15400	221320	3505570940	00	0.00	N	5	-500
107	20230313	16270	15500	16370	14660	342787	5349827540	00	0.00	N	2	530
108	20230306	15740	17300	17790	15530	358687	5943825970	00	0.00	N	5	-1560
109	20230227	17300	18780	19650	17090	1361711	24894824650	00	0.00	N	5	-170
110	20230220	17470	16310	17780	16130	677268	11518562390	00	0.00	N	2	1240
111	20230213	16230	17340	17560	15980	909011	15186423090	00	0.00	N	5	-1040
112	20230206	17270	15650	20900	15050	9239729	171787501330	00	0.00	N	2	1640
113	20230130	15630	14720	16200	14190	1883454	28675264870	00	0.00	N	2	700
114	20230125	14930	14290	15370	13850	634619	9282132110	00	0.00	N	2	930
115	20230116	14000	13550	15100	13300	914805	12851001700	00	0.00	N	2	750
116	20230109	13250	12000	14400	12000	480078	6416003950	00	0.00	N	2	1350
117	20230102	11900	12350	12750	10750	121836	1414211550	00	0.00	N	5	-500
118	20221226	12400	12100	12800	11900	71651	882931100	00	0.00	N	2	300
119	20221219	12100	12700	13650	12050	148825	1911616750	00	0.00	N	5	-800
120	20221212	12900	13650	13850	12800	208201	2759557550	00	0.00	N	5	-700
121	20221205	13600	14150	14300	12800	320067	4292522950	00	0.00	N	5	-550
122	20221128	14150	13000	15300	12600	2462452	34680134700	00	0.00	N	2	1350
123	20221121	12800	12200	13350	11750	407301	5187719300	00	0.00	N	2	500
124	20221114	12300	12550	13450	12300	752616	9695512300	00	0.00	N	3	0
125	20221107	12300	12250	13350	11600	559673	6910719000	00	0.00	N	2	300
126	20221031	12000	10950	13100	10950	1384534	16851188950	00	0.00	N	2	1350
127	20221024	10650	10950	11300	10550	78351	853116350	00	0.00	N	5	-150
128	20221017	10800	10950	12250	10600	138034	1568836000	00	0.00	N	5	-200
129	20221011	11000	11700	12600	10400	230308	2594849350	00	0.00	N	5	-850
130	20221004	11850	10400	13200	10300	504439	6032627350	00	0.00	N	2	1650
131	20220926	10200	11500	11850	9930	211182	2258153500	00	0.00	N	5	-1850
132	20220919	12050	13500	13800	12050	149532	1905914350	00	0.00	N	5	-1450
133	20220913	13500	14300	14400	13450	130495	1814229900	00	0.00	N	5	-550
134	20220905	14050	13500	15000	13400	420655	6027597550	00	0.00	N	2	500
135	20220829	13550	13650	14650	13150	383760	5278755950	00	0.00	N	5	-550
136	20220822	14100	13550	16450	13200	2124288	32099094950	00	0.00	N	2	450
137	20220816	13650	14100	14400	13450	96817	1356460350	00	0.00	N	5	-450
138	20220808	14100	14800	14850	13750	132549	1881455250	00	0.00	N	5	-900
139	20220801	15000	15200	15350	14350	166931	2503827750	00	0.00	N	5	-100
140	20220725	15100	15650	15650	14900	153728	2336317800	00	0.00	N	5	-600
141	20220718	15700	14300	16550	14300	295654	4604838000	00	0.00	N	2	1450
142	20220711	14250	14550	14900	13850	257281	3680534800	00	0.00	N	5	-350
143	20220704	14600	14000	17150	12700	1169786	18102715450	00	0.00	N	2	850
144	20220627	13750	12800	14500	12800	201454	2765469450	00	0.00	N	2	1100
145	20220620	12650	15450	15550	11700	349058	4665429250	00	0.00	N	5	-2950
146	20220613	15600	17700	17700	14350	239920	3807235100	00	0.00	N	5	-2400
147	20220607	18000	18500	18600	17750	78947	1430658200	00	0.00	N	5	-600
148	20220530	18600	18600	18950	18350	86918	1622860950	00	0.00	N	2	100
149	20220523	18500	19000	19600	18500	226173	4302089750	00	0.00	N	5	-150
150	20220516	18650	18100	19300	17700	222722	4100888000	00	0.00	N	2	700
151	20220509	17950	18900	19550	17900	186824	3467463500	00	0.00	N	5	-1250
152	20220502	19200	18200	19900	18150	228782	4403395050	00	0.00	N	2	450
153	20220425	18750	19600	19650	18250	240280	4547178600	00	0.00	N	5	-950
154	20220418	19700	20050	20250	19500	226826	4508247250	00	0.00	N	5	-350
155	20220411	20050	19950	20550	19600	265859	5342118900	00	0.00	N	2	50
156	20220404	20000	20150	20500	19200	397300	7919050650	00	0.00	N	2	250
157	20220328	19750	20550	20600	19700	335100	6711407800	00	0.00	N	5	-600
158	20220321	20350	20250	21050	19550	842312	17150003300	00	0.00	N	2	450
159	20220314	19900	19000	20750	17850	994279	19601479650	00	0.00	N	2	750
160	20220307	19150	19600	19750	18650	223311	4271567700	00	0.00	N	5	-800
161	20220228	19950	19200	20250	19050	519374	10270976450	00	0.00	N	2	700
162	20220221	19250	18500	20350	18250	462276	8950203150	00	0.00	N	2	400
163	20220214	18850	18450	19950	17050	912886	16871772950	00	0.00	N	5	-150
164	20220207	19000	20100	21450	18950	759530	15439602950	00	0.00	N	5	-1050
165	20220203	20050	19450	20150	19050	227939	4492665100	00	0.00	N	2	1150
166	20220124	18900	22450	22550	18750	898817	18345637100	00	0.00	N	5	-4150
167	20220117	23050	21700	26100	21500	4279518	104292646150	00	0.00	N	2	1350
168	20220110	21700	24100	24350	21300	694567	15791398000	00	0.00	N	5	-2900
169	20220103	24600	26850	27150	23900	1215790	31272922650	00	0.00	N	5	-1900
170	20211227	26500	25600	27000	24750	1467711	38170588650	00	0.00	N	2	1150
171	20211220	25350	26500	27450	24650	1257400	32493062750	00	0.00	N	5	-1600
172	20211213	26950	25750	29750	25500	3189337	87679495900	00	0.00	N	2	1450
173	20211206	25500	25950	27750	25350	1978474	52156167000	00	0.00	N	5	-950
174	20211129	26450	26500	28050	24500	4448539	117574718900	00	0.00	N	5	-1550
175	20211122	28000	27000	34550	25800	18002068	569010186400	00	0.00	N	2	1400
176	20211115	26600	22800	30900	21200	9555778	262183907650	00	0.00	N	2	3600
177	20211108	23000	25600	26400	22900	2171865	53615342700	00	0.00	N	5	-2550
178	20211101	25550	25000	27400	24850	3519089	92339941200	00	0.00	N	2	550
179	20211025	25000	24400	27900	23300	7725346	202515142050	00	0.00	N	2	800
180	20211018	24200	24700	25500	22050	2896169	69486814250	00	0.00	N	5	-450
181	20211012	24650	22750	25450	22100	4292249	103604486100	00	0.00	N	2	1800
182	20211005	22850	23100	25550	22250	5953981	141367668700	00	0.00	N	2	50
183	20210927	22800	21100	24150	19950	6304583	141656025200	00	0.00	N	2	1750
184	20210923	21050	23250	23350	20750	1119766	24568949050	00	0.00	N	5	-2750
185	20210913	23800	18700	26550	17650	9742915	236902256700	00	0.00	N	2	5050
186	20210906	18750	19350	20450	18250	1085697	20966784850	00	0.00	N	5	-450
187	20210830	19200	22300	22300	18800	2141249	43310375900	00	0.00	N	5	-2850
188	20210823	22050	23000	25650	21350	2808294	64784974300	00	0.00	N	5	-600
189	20210817	22650	25800	27850	22000	2463232	60526454150	00	0.00	N	5	-3350
190	20210809	26000	28650	30900	25800	4184361	119703293950	00	0.00	N	5	-2650
191	20210802	28650	25300	28900	23500	4450097	118442354950	00	0.00	N	2	3850
192	20210726	24800	30150	32750	23450	11099993	312504782650	00	0.00	N	5	-3700
193	20210719	28500	16000	28700	15450	23952469	561517179000	00	0.00	N	2	12450
194	20210712	16050	15400	16350	15150	569565	9008417150	00	0.00	N	2	700