KissMeData/126340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	25800	24200	26700	23950	123957	3161706250	00	0.00	N	2	1850
3	20250414	23950	24250	25300	23400	76750	1859990000	00	0.00	N	2	250
4	20250407	23700	23700	24000	21000	97781	2182673550	00	0.00	N	5	-300
5	20250331	24000	23100	24100	22000	58112	1339787525	00	0.00	N	2	600
6	20250324	23400	24300	24450	23250	44287	1054603075	00	0.00	N	5	-450
7	20250317	23850	24800	25450	23800	76982	1882005750	00	0.00	N	5	-950
8	20250310	24800	24500	25700	24100	56634	1404088375	00	0.00	N	2	350
9	20250304	24450	25450	25500	24150	76950	1897606550	00	0.00	N	5	-1050
10	20250224	25500	26700	27550	24950	88460	2323039450	00	0.00	N	5	-1250
11	20250217	26750	25050	28200	25050	104343	2808168300	00	0.00	N	2	1750
12	20250210	25000	24800	26100	23700	99608	2472912600	00	0.00	N	2	400
13	20250203	24600	27250	27400	24600	133203	3401402200	00	0.00	N	5	-2900
14	20250131	27500	27850	28000	27400	5780	159385650	00	0.00	N	5	-300
15	20250120	27800	27250	31700	27250	172756	5123301400	00	0.00	N	2	600
16	20250113	27200	28100	28600	27000	37215	1033232000	00	0.00	N	5	-900
17	20250106	28100	29600	30500	28000	43221	1241901250	00	0.00	N	5	-800
18	20241230	28900	29000	29650	28000	31160	895245150	00	0.00	N	2	100
19	20241223	28800	28638	30595	28208	105345	3098499650	00	0.00	N	2	1212
20	20241216	27588	29211	30404	26395	214141	6021968100	00	0.00	N	5	-1289
21	20241209	28877	23817	29211	22242	283258	7498798050	00	0.00	N	2	4726
22	20241202	24151	24008	24772	22529	139101	3288455200	00	0.00	N	2	95
23	20241125	24056	25679	27206	23960	178163	4536282300	00	0.00	N	5	-1623
24	20241118	25679	26920	28304	24724	204641	5317725450	00	0.00	N	5	-1241
25	20241111	26920	34604	34604	24342	345441	10053760450	00	0.00	N	5	-7541
26	20241104	34461	33602	37850	33602	153905	5547637350	00	0.00	N	2	859
27	20241028	33602	34318	35034	33554	57812	1972615100	00	0.00	N	5	-1050
28	20241021	34652	35511	36752	34461	62465	2214685100	00	0.00	N	5	-1146
29	20241014	35798	35845	37325	35607	64792	2364236400	00	0.00	N	5	-191
30	20241007	35989	36275	36800	35655	32734	1183936250	00	0.00	N	5	-191
31	20240930	36180	38089	38089	36036	31930	1174312950	00	0.00	N	5	-1527
32	20240923	37707	36275	38566	35989	102198	3852081150	00	0.00	N	2	1671
33	20240919	36036	36036	36514	35273	18091	648867500	00	0.00	N	2	286
34	20240909	35750	34461	36561	34270	52414	1851215700	00	0.00	N	2	382
35	20240902	35368	38709	38805	33650	136529	4949200700	00	0.00	N	5	-3246
36	20240826	38614	37230	39616	36800	121174	4622754750	00	0.00	N	2	1289
37	20240819	37325	36752	38137	35464	94878	3486921700	00	0.00	N	2	573
38	20240812	36752	36705	38662	36466	75539	2816176150	00	0.00	N	3	0
39	20240805	36752	38948	38948	33220	249316	9017747000	00	0.00	N	5	-2769
40	20240729	39521	39378	41525	37802	96995	3855777650	00	0.00	N	2	143
41	20240722	39378	43244	43244	38662	179685	7296362050	00	0.00	N	5	-3866
42	20240715	43244	46394	46585	43053	158140	7043358300	00	0.00	N	5	-3245
43	20240708	46489	43817	47301	43673	143226	6499071900	00	0.00	N	2	2482
44	20240701	44007	48876	50212	43530	263636	12014174150	00	0.00	N	5	-5633
45	20240624	49640	49162	50499	46012	255573	12282147850	00	0.00	N	2	1050
46	20240617	48590	46967	48590	45821	180859	8511144900	00	0.00	N	2	1719
47	20240610	46871	49449	52026	46871	379125	18613869350	00	0.00	N	5	-2578
48	20240603	49449	52504	53649	48781	317455	16212409700	00	0.00	N	5	-1814
49	20240527	51263	56131	57945	49258	867961	46757992700	00	0.00	N	5	-3627
50	20240520	54890	52694	58899	50403	1360136	74728783900	00	0.00	N	2	3532
51	20240513	51358	53458	55272	50212	872897	46486904400	00	0.00	N	2	382
52	20240507	50976	46108	51072	45630	353602	17216805700	00	0.00	N	2	5155
53	20240429	45821	43912	47540	43912	196417	9025303450	00	0.00	N	2	1432
54	20240422	44389	44389	45010	43053	132884	5838914750	00	0.00	N	5	-382
55	20240415	44771	42671	46299	42432	285479	12799858250	00	0.00	N	2	2005
56	20240408	42766	44007	44771	42528	59028	2543237600	00	0.00	N	5	-1241
57	20240401	44007	43244	46299	42862	150984	6673982200	00	0.00	N	2	906
58	20240325	43101	43530	44532	42623	117597	5126514850	00	0.00	N	2	48
59	20240318	43053	43053	43626	41907	71352	3051675200	00	0.00	N	3	0
60	20240311	43053	42480	44771	42337	111877	4880283600	00	0.00	N	2	573
61	20240304	42480	43387	43387	42003	93681	3980978800	00	0.00	N	5	-716
62	20240226	43196	43435	43626	42432	76857	3291830600	00	0.00	N	5	-239
63	20240219	43435	45869	46155	43387	129793	5793827400	00	0.00	N	5	-2434
64	20240213	45869	45392	48017	45058	108496	5067273350	00	0.00	N	2	239
65	20240205	45630	47062	47110	44914	80272	3680056150	00	0.00	N	5	-907
66	20240129	46537	45535	47062	44246	307763	14006010500	00	0.00	N	2	954
67	20240122	45583	42528	50976	41239	664219	30821399050	00	0.00	N	2	3055
68	20240115	42528	43578	45105	41144	116393	5020706000	00	0.00	N	5	-1002
69	20240108	43530	44294	45917	43339	111219	4939245600	00	0.00	N	5	-525
70	20240102	44055	44723	45726	43912	130718	5840196550	00	0.00	N	5	-287
71	20231226	44342	43576	44914	42483	126828	5527217650	00	0.00	N	2	1905
72	20231218	42437	42392	44350	40980	247354	10599576550	00	0.00	N	2	409
73	20231211	42028	40889	44350	40525	281875	12055023900	00	0.00	N	2	1367
74	20231204	40661	42437	43166	40388	99002	4097959700	00	0.00	N	5	-1958
75	20231127	42619	42574	44896	42346	193406	8386606200	00	0.00	N	2	45
76	20231120	42574	39614	43211	39614	141389	5876870200	00	0.00	N	2	3415
77	20231113	39159	39159	40935	36837	146392	5662480950	00	0.00	N	2	592
78	20231106	38567	39614	41527	37747	159771	6336583400	00	0.00	N	5	-592
79	20231030	39159	36427	39569	36154	105776	3995804800	00	0.00	N	2	2095
80	20231023	37064	42711	43075	36654	286880	11284031800	00	0.00	N	5	-6193
81	20231016	43257	45488	47719	42255	138475	6184078600	00	0.00	N	5	-2231
82	20231010	45488	46262	47810	44350	74212	3426380300	00	0.00	N	5	-1138
83	20231004	46626	46626	46809	43985	81967	3720288700	00	0.00	N	2	455
84	20230925	46171	46718	48357	43940	149276	6820763750	00	0.00	N	5	-1002
85	20230918	47173	52819	58739	46535	700389	36986207300	00	0.00	N	5	-5555
86	20230911	52728	53730	54914	50907	178277	9415526400	00	0.00	N	5	-1002
87	20230904	53730	52364	53730	48812	204420	10608148000	00	0.00	N	2	1366
88	20230828	52364	48539	53730	47901	199491	10171910100	00	0.00	N	2	4372
89	20230821	47992	49996	51362	47355	138604	6794729500	00	0.00	N	5	-547
90	20230814	48539	51089	51999	46535	222396	10854851900	00	0.00	N	5	-3005
91	20230807	51544	53639	54914	50542	245938	12728850300	00	0.00	N	5	-2641
92	20230731	54185	56644	59376	52364	332312	18482590500	00	0.00	N	5	-2459
93	20230724	56644	59194	60196	54549	367003	20809723000	00	0.00	N	5	-2641
94	20230717	59285	63565	64476	57373	374818	22627133300	00	0.00	N	5	-2914
95	20230710	62199	60378	64203	57099	410250	24891361900	00	0.00	N	2	1639
96	20230703	60560	63292	65295	60013	281952	17645342900	00	0.00	N	5	-2186
97	20230626	62746	64294	66024	59649	450645	27812784500	00	0.00	N	5	-2641
98	20230619	65387	67390	69667	64385	414298	27969180700	00	0.00	N	2	274
99	20230612	65113	55733	66388	55369	758518	47274558400	00	0.00	N	2	9562
100	20230605	55551	58283	58739	54458	200363	11173429600	00	0.00	N	5	-2641
101	20230530	58192	58465	59103	55278	289293	16400640500	00	0.00	N	5	-1002
102	20230522	59194	63201	66935	58374	657329	40547629200	00	0.00	N	5	-3825
103	20230515	63019	55278	64749	54094	440641	26149605800	00	0.00	N	2	7741
104	20230508	55278	62746	63019	54458	422453	24357369000	00	0.00	N	5	-6284
105	20230502	61562	62108	65569	60833	225267	14239790500	00	0.00	N	5	-1730
106	20230424	63292	76406	81232	60833	1413251	97508493300	00	0.00	N	5	-11657
107	20230417	74949	64658	79047	56189	1543711	106558201400	00	0.00	N	2	10291
108	20230410	64658	53548	67845	52273	1013039	61932721700	00	0.00	N	2	11292
109	20230403	53366	48448	59194	46991	973339	52836569100	00	0.00	N	2	5009
110	20230327	48357	43849	51362	43029	547123	26138744300	00	0.00	N	2	4508
111	20230320	43849	42938	45716	42073	338899	14843051800	00	0.00	N	2	911
112	20230313	42938	41344	44350	39614	268275	11156465700	00	0.00	N	2	1229
113	20230306	41709	40024	43029	39341	227027	9435597750	00	0.00	N	2	2049
114	20230227	39660	40252	41344	37702	182412	7200583300	00	0.00	N	5	-774
115	20230220	40434	40161	41344	39295	122517	4924545550	00	0.00	N	2	364
116	20230213	40070	39842	41436	39113	146360	5883900650	00	0.00	N	2	228
117	20230206	39842	41709	42255	39432	151534	6135613250	00	0.00	N	5	-1502
118	20230130	41344	38157	42028	37702	171333	6809926150	00	0.00	N	2	3187
119	20230125	38157	37611	39113	36973	47742	1821644700	00	0.00	N	2	911
120	20230116	39017	39589	39923	38349	54153	2115632600	00	0.00	N	3	0
121	20230109	39017	37443	40210	37443	59497	2310413250	00	0.00	N	2	1526
122	20230102	37491	38158	38922	36871	97391	3660573550	00	0.00	N	5	-667
123	20221226	38158	39522	40734	38015	192913	7584995100	00	0.00	N	5	-818
124	20221219	38976	39704	40979	38429	123247	4827911600	00	0.00	N	5	-1184
125	20221212	40160	41207	42618	39522	74862	3019638300	00	0.00	N	5	-1366
126	20221205	41526	42436	45032	39795	185236	7682151050	00	0.00	N	5	-865
127	20221128	42391	41526	43893	40433	266537	11313214800	00	0.00	N	2	911
128	20221121	41480	40296	41799	38657	147229	5924243250	00	0.00	N	2	1548
129	20221114	39932	43757	44986	39477	336274	13800809100	00	0.00	N	5	-3597
130	20221107	43529	40843	44167	39886	248371	10600953200	00	0.00	N	2	2732
131	20221031	40797	40797	42209	39021	167369	6839689100	00	0.00	N	3	0
132	20221024	40797	38657	41571	37473	171057	6754116150	00	0.00	N	2	2641
133	20221017	38156	36972	41662	36608	144679	5753094900	00	0.00	N	2	501
134	20221011	37655	39431	39795	36426	126652	4822336000	00	0.00	N	5	-3142
135	20221004	40797	39340	41116	38065	177642	7003002150	00	0.00	N	2	1958
136	20220926	38839	43757	44622	37337	329525	13447248900	00	0.00	N	5	-6238
137	20220919	45077	48902	51998	45077	433983	20903221200	00	0.00	N	5	-4189
138	20220913	49266	46261	51179	44440	448511	21447758000	00	0.00	N	2	3733
139	20220905	45533	45350	47081	43893	211088	9624510850	00	0.00	N	2	228
140	20220829	45305	48720	50450	44576	530710	25091545100	00	0.00	N	5	-5509
141	20220822	50814	46534	52909	46534	866190	43705991300	00	0.00	N	2	3551
142	20220816	47263	47900	49995	46808	718805	34685877200	00	0.00	N	2	638
143	20220808	46625	40979	49175	38748	1062129	47966262700	00	0.00	N	2	5782
144	20220801	40843	40114	41252	39067	124175	5001442750	00	0.00	N	2	1275
145	20220725	39568	34741	40979	34514	202581	7619902050	00	0.00	N	2	4827
146	20220718	34741	35561	35971	34240	126877	4429042650	00	0.00	N	5	-273
147	20220711	35014	37746	38202	34331	97479	3461595300	00	0.00	N	5	-2732
148	20220704	37746	39203	39568	36517	98109	3694032100	00	0.00	N	5	-1457
149	20220627	39203	39795	42209	38293	126238	5103644150	00	0.00	N	5	-729
150	20220620	39932	43484	44121	36927	218857	8849070300	00	0.00	N	5	-3552
151	20220613	43484	42618	44622	39158	320979	13672684700	00	0.00	N	5	-45
152	20220607	43529	42436	43711	41116	180078	7712861400	00	0.00	N	2	1320
153	20220530	42209	39886	42664	39067	251359	10449590350	00	0.00	N	2	2732
154	20220523	39477	38520	44759	37200	548881	22167625850	00	0.00	N	2	1230
155	20220516	38247	36699	38794	36335	120358	4540915350	00	0.00	N	2	1548
156	20220509	36699	37246	38384	35242	132847	4887983200	00	0.00	N	2	45
157	20220502	36654	34878	37974	34605	108873	3972076900	00	0.00	N	2	1548
158	20220425	35106	35971	36244	34013	81971	2875180200	00	0.00	N	5	-1229
159	20220418	36335	37746	37929	36062	68847	2533243850	00	0.00	N	5	-1457
160	20220411	37792	37337	38703	36972	59835	2255310200	00	0.00	N	2	319
161	20220404	37473	38293	39659	36471	96894	3686892600	00	0.00	N	5	-410
162	20220328	37883	35880	38748	34969	153056	5646739300	00	0.00	N	2	2413
163	20220321	35470	35424	35925	34468	60710	2142500050	00	0.00	N	2	364
164	20220314	35106	34149	36153	33284	98061	3400754900	00	0.00	N	2	1458
165	20220307	33648	34741	34741	33239	43167	1460818700	00	0.00	N	5	-1093
166	20220228	34741	33421	35515	32419	50906	1754110250	00	0.00	N	2	1320
167	20220221	33421	35151	35151	33239	83045	2837856900	00	0.00	N	5	-2003
168	20220214	35424	34696	36471	34013	109748	3852651500	00	0.00	N	5	-182
169	20220207	35606	36654	37564	35515	97252	3553339250	00	0.00	N	5	-1048
170	20220203	36654	34605	36790	34605	44431	1594064600	00	0.00	N	2	2186
171	20220124	34468	37428	37428	32783	170767	5922767300	00	0.00	N	5	-2823
172	20220117	39090	40570	40952	37563	129777	5047267550	00	0.00	N	5	-1193
173	20220110	40283	43720	44341	39424	206639	8529674750	00	0.00	N	5	-3819
174	20220103	44102	45820	47013	43100	180944	8084646350	00	0.00	N	5	-1814
175	20211227	45916	48277	48641	43176	511804	22844753400	00	0.00	N	5	-1814
176	20211220	47730	43995	48095	43995	212486	9813368050	00	0.00	N	2	4144
177	20211213	43586	44269	45362	42766	127597	5631634450	00	0.00	N	5	-637
178	20211206	44223	44679	45817	44087	158562	7112617650	00	0.00	N	5	-774
179	20211129	44997	45225	46546	42356	291849	12959876500	00	0.00	N	5	-1185
180	20211122	46182	48732	49188	45544	221091	10459065350	00	0.00	N	5	-2459
181	20211115	48641	48823	49916	45635	349711	16656545600	00	0.00	N	2	455
182	20211108	48186	45726	49279	44952	315926	14732932650	00	0.00	N	2	2278
183	20211101	45908	47275	48550	45407	323051	15050074600	00	0.00	N	5	-1276
184	20211025	47184	52831	53013	47184	416189	20640451400	00	0.00	N	5	-5647
185	20211018	52831	50007	54562	48823	557167	29261507900	00	0.00	N	2	2733
186	20211012	50098	47001	50736	46910	245821	12055166400	00	0.00	N	2	3097
187	20211005	47001	47548	48732	45544	288257	13482979100	00	0.00	N	5	-1458
188	20210927	48459	48186	49916	46091	448317	21439854800	00	0.00	N	2	273
189	20210923	48186	51374	52011	47912	296639	14744863400	00	0.00	N	5	-4281
190	20210913	52467	45635	55108	45635	1412296	72839460800	00	0.00	N	2	6650
191	20210906	45817	49370	50098	45498	502374	23743724800	00	0.00	N	5	-3553
192	20210830	49370	51738	53013	47366	1035582	51656172000	00	0.00	N	5	-91
193	20210823	49461	43768	49825	43312	674576	32038554450	00	0.00	N	2	6376
194	20210817	43085	48277	50281	42174	704967	32312146950	00	0.00	N	5	-4554
195	20210809	47639	48277	50281	46637	504421	24402967300	00	0.00	N	5	-547
196	20210802	48186	47366	49188	45544	522720	24869938200	00	0.00	N	2	911
197	20210726	47275	43449	48277	40990	723836	32541522800	00	0.00	N	2	4099
198	20210719	43176	43221	47184	41308	859420	38046301350	00	0.00	N	2	820
199	20210712	42356	37164	43039	37164	492810	20137035150	00	0.00	N	2	5192