KissMeData/032350/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	11300	10830	11560	10540	2780077	30751993605	00	0.00	N	2	500
3	20250507	10800	10940	11000	10640	1159999	12551210955	00	0.00	N	5	-70
4	20250428	10870	9630	10990	9500	3583816	37553747980	00	0.00	N	2	1260
5	20250421	9610	9710	9930	9450	1598498	15470917540	00	0.00	N	2	10
6	20250414	9600	8730	9690	8650	2014970	18767145995	00	0.00	N	2	800
7	20250407	8800	8730	9040	8400	2257096	19854296850	00	0.00	N	5	-100
8	20250331	8900	7930	8900	7710	2005165	16838543515	00	0.00	N	2	930
9	20250324	7970	8150	8390	7810	1061967	8564624145	00	0.00	N	5	-110
10	20250317	8080	7790	8130	7700	1245729	9794178240	00	0.00	N	2	300
11	20250310	7780	8060	8100	7640	1441015	11270077670	00	0.00	N	5	-340
12	20250304	8120	8020	8210	7680	1568191	12463804180	00	0.00	N	3	0
13	20250224	8120	8340	8530	8070	2556734	21076981280	00	0.00	N	5	-220
14	20250217	8340	7950	8420	7800	2512997	20242895890	00	0.00	N	2	390
15	20250210	7950	7900	8140	7740	1008221	7976570420	00	0.00	N	2	100
16	20250203	7850	7800	8120	7610	759642	5996108220	00	0.00	N	2	40
17	20250131	7810	7860	7900	7780	104320	817866190	00	0.00	N	5	-60
18	20250120	7870	8030	8090	7790	593806	4709006660	00	0.00	N	5	-180
19	20250113	8050	8040	8100	7860	718534	5705889710	00	0.00	N	2	10
20	20250106	8040	7820	8170	7750	689021	5538021980	00	0.00	N	2	250
21	20241230	7790	7690	7810	7060	681525	5207891770	00	0.00	N	2	30
22	20241223	7760	7890	8050	7690	711411	5619555300	00	0.00	N	5	-150
23	20241216	7910	8100	8230	7850	1010145	8134277430	00	0.00	N	5	-70
24	20241209	7980	8010	8210	7630	2809915	22238289950	00	0.00	N	5	-200
25	20241202	8180	8800	9010	7800	1927592	16222117290	00	0.00	N	5	-610
26	20241125	8790	8570	8980	8550	1350576	11837211140	00	0.00	N	2	300
27	20241118	8490	8810	8990	8430	1530842	13367574280	00	0.00	N	5	-310
28	20241111	8800	9050	9050	8410	2306064	20048091180	00	0.00	N	5	-250
29	20241104	9050	9810	10150	9000	2186364	20528353560	00	0.00	N	5	-500
30	20241028	9550	9470	9820	9410	761174	7321539040	00	0.00	N	2	70
31	20241021	9480	9730	9780	9440	891797	8583151370	00	0.00	N	5	-210
32	20241014	9690	10000	10070	9600	1362367	13443069980	00	0.00	N	5	-340
33	20241007	10030	9900	10290	9690	1928504	19441362260	00	0.00	N	2	90
34	20240930	9940	10160	10460	9800	2559827	26043758650	00	0.00	N	5	-260
35	20240923	10200	9490	10200	9290	2668430	26146476810	00	0.00	N	2	770
36	20240919	9430	9440	9550	9280	352241	3320697020	00	0.00	N	2	80
37	20240909	9350	9060	9560	8940	924092	8579370040	00	0.00	N	2	140
38	20240902	9210	9480	9840	9150	1934646	18384057230	00	0.00	N	5	-270
39	20240826	9480	9080	9570	8900	1555191	14502950860	00	0.00	N	2	420
40	20240819	9060	8980	9160	8620	1238729	10975088440	00	0.00	N	2	180
41	20240812	8880	8850	9120	8710	817629	7239179120	00	0.00	N	2	50
42	20240805	8830	9270	9370	8090	2547326	22376414050	00	0.00	N	5	-640
43	20240729	9470	9750	9920	9430	1469845	14206302220	00	0.00	N	5	-280
44	20240722	9750	10100	10170	9710	2270748	22482866410	00	0.00	N	5	-160
45	20240715	9910	10150	10370	9860	2545377	25775685080	00	0.00	N	5	-170
46	20240708	10080	9620	10130	9600	2597531	25806751820	00	0.00	N	2	470
47	20240701	9610	9680	9940	9510	1999095	19340528830	00	0.00	N	5	-70
48	20240624	9680	9700	9760	9490	1288478	12409207300	00	0.00	N	5	-20
49	20240617	9700	10140	10150	9580	2524957	24688794790	00	0.00	N	5	-360
50	20240610	10060	9750	10240	9580	3123297	31077761450	00	0.00	N	2	180
51	20240603	9880	10900	10900	9830	4753354	48399262220	00	0.00	N	5	-960
52	20240527	10840	10200	10880	9610	7317547	75734372390	00	0.00	N	2	890
53	20240520	9950	9800	10020	9240	3342534	32091482480	00	0.00	N	2	240
54	20240513	9710	9990	10120	9640	2053177	20326381070	00	0.00	N	5	-210
55	20240507	9920	10210	10280	9760	1952219	19338616190	00	0.00	N	5	-230
56	20240429	10150	9790	10290	9790	2894115	29216253350	00	0.00	N	2	360
57	20240422	9790	9800	9910	9380	2683716	25708849950	00	0.00	N	2	80
58	20240415	9710	9540	10070	9070	3805907	36487304080	00	0.00	N	2	120
59	20240408	9590	10280	10340	9560	2671131	26363362800	00	0.00	N	5	-750
60	20240401	10340	9980	10720	9590	9010108	91079362450	00	0.00	N	2	550
61	20240325	9790	9230	10400	9020	6980552	68200858270	00	0.00	N	2	600
62	20240318	9190	9050	9240	8950	1880066	17048592660	00	0.00	N	2	190
63	20240311	9000	9110	9280	8950	1970994	17869156940	00	0.00	N	5	-110
64	20240304	9110	9080	9540	9070	2465477	22872691450	00	0.00	N	2	60
65	20240226	9050	9110	9150	8810	1342854	12057687230	00	0.00	N	5	-40
66	20240219	9090	9300	9530	9060	1813412	16790749610	00	0.00	N	5	-210
67	20240213	9300	9510	9590	9260	1159073	10847675640	00	0.00	N	5	-140
68	20240205	9440	9290	9650	9130	1685206	15847998200	00	0.00	N	2	150
69	20240129	9290	9420	9420	8860	2322134	21167186250	00	0.00	N	5	-130
70	20240122	9420	9190	9520	9050	1357213	12510337820	00	0.00	N	2	270
71	20240115	9150	9630	9710	9060	1892062	17556817290	00	0.00	N	5	-560
72	20240108	9710	9830	10150	9660	2374786	23481163670	00	0.00	N	5	-40
73	20240102	9750	9390	9860	9250	2465080	23719681150	00	0.00	N	2	370
74	20231226	9380	9280	9390	9110	1284751	11869032070	00	0.00	N	2	100
75	20231218	9280	9850	9850	9190	2772467	26219059710	00	0.00	N	5	-600
76	20231211	9880	9580	9890	9520	1702437	16544664850	00	0.00	N	2	310
77	20231204	9570	9900	9970	9500	2164731	21057593190	00	0.00	N	5	-250
78	20231127	9820	10320	10340	9800	3344255	33402414230	00	0.00	N	5	-530
79	20231120	10350	10800	11070	10310	2157094	22873571170	00	0.00	N	5	-500
80	20231113	10850	10900	11060	10340	2426405	26023950650	00	0.00	N	2	200
81	20231106	10650	12060	12260	10600	5196848	60221922410	00	0.00	N	5	-590
82	20231030	11240	10290	11310	10240	3575870	38788786320	00	0.00	N	2	820
83	20231023	10420	9370	10880	9260	4536250	46928517090	00	0.00	N	2	1030
84	20231016	9390	10310	10370	9130	4118292	40618175840	00	0.00	N	5	-1060
85	20231010	10450	11000	11040	10360	4630123	49482038860	00	0.00	N	5	-480
86	20231004	10930	13810	13810	10760	6505554	76358727540	00	0.00	N	5	-3050
87	20230925	13980	14500	14740	13620	2867601	40792510590	00	0.00	N	5	-770
88	20230918	14750	14220	15300	14120	5577572	82415510390	00	0.00	N	2	650
89	20230911	14100	14750	14870	13740	5718017	81045471370	00	0.00	N	5	-820
90	20230904	14920	16030	16110	14440	8372069	127997079040	00	0.00	N	5	-1250
91	20230828	16170	16610	17680	16020	13201817	222531399120	00	0.00	N	5	-170
92	20230821	16340	14730	16400	13900	12473861	191956981230	00	0.00	N	2	1370
93	20230814	14970	14000	15850	13830	26927360	398515773930	00	0.00	N	2	2120
94	20230807	12850	10500	14450	10150	20574217	265313091120	00	0.00	N	2	2350
95	20230731	10500	9830	10630	9680	2229289	22621395410	00	0.00	N	2	740
96	20230724	9760	10350	10350	9060	3157941	30374716910	00	0.00	N	5	-640
97	20230717	10400	10610	10780	10200	3095850	32789129330	00	0.00	N	5	-340
98	20230710	10740	10000	10840	9910	2009208	21075553276	00	0.00	N	2	680
99	20230703	10060	10600	10820	9910	3100833	32136047450	00	0.00	N	5	-430
100	20230626	10490	11280	11370	10400	1752253	18932067820	00	0.00	N	5	-950
101	20230619	11440	11580	12300	11400	2157152	25550823080	00	0.00	N	5	-20
102	20230612	11460	11800	11890	11400	1635782	18972851740	00	0.00	N	5	-340
103	20230605	11800	11130	11940	11130	2190112	25490231280	00	0.00	N	2	690
104	20230530	11110	11300	11370	10800	1534878	16871540030	00	0.00	N	5	-190
105	20230522	11300	11660	11770	10980	1754063	19942932560	00	0.00	N	5	-320
106	20230515	11620	10910	11890	10390	3237096	36489224140	00	0.00	N	2	660
107	20230508	10960	10810	11350	10360	1985434	21676716390	00	0.00	N	5	-40
108	20230502	11000	10910	11480	10860	1445674	16189529530	00	0.00	N	2	80
109	20230424	10920	10750	11110	10550	1942722	21073700930	00	0.00	N	5	-10
110	20230417	10930	11900	12220	10800	4076118	47269432800	00	0.00	N	5	-1070
111	20230410	12000	13150	13200	10910	8484447	100668179750	00	0.00	N	5	-1390
112	20230403	13390	13780	14040	13050	2474183	33427612470	00	0.00	N	5	-360
113	20230327	13750	13570	14020	13340	1947766	26669846710	00	0.00	N	2	180
114	20230320	13570	12650	13830	12650	2568464	34419422590	00	0.00	N	2	990
115	20230313	12580	12500	12620	11750	2228506	27457905680	00	0.00	N	5	-170
116	20230306	12750	13840	13850	12550	4023199	52576563120	00	0.00	N	5	-1090
117	20230227	13840	13870	14700	13600	2874929	40473002800	00	0.00	N	5	-150
118	20230220	13990	14530	14530	13810	2889202	40614669940	00	0.00	N	5	-600
119	20230213	14590	15550	15550	14540	4814977	71602008390	00	0.00	N	5	-910
120	20230206	15500	13540	15500	13290	7630052	111964828770	00	0.00	N	2	2010
121	20230130	13490	13930	14180	13440	2974795	40862504000	00	0.00	N	5	-490
122	20230125	13980	14840	14890	13850	3113826	43990619050	00	0.00	N	5	-820
123	20230116	14800	13500	14900	13300	4588362	65513236200	00	0.00	N	2	1350
124	20230109	13450	14300	14500	13350	4615774	64001679750	00	0.00	N	5	-700
125	20230102	14150	13750	14700	13000	5528858	76414735950	00	0.00	N	5	-300
126	20221226	14450	13400	15100	12700	5314058	74917227050	00	0.00	N	2	1100
127	20221219	13350	12950	13600	12700	3268535	43131061000	00	0.00	N	2	450
128	20221212	12900	12450	13100	12250	3170296	40426052050	00	0.00	N	2	350
129	20221205	12550	12500	13050	11850	4318213	53816545200	00	0.00	N	2	100
130	20221128	12450	10900	12600	10350	5034399	59104564850	00	0.00	N	2	1500
131	20221121	10950	11250	11350	10450	1663894	17976502100	00	0.00	N	5	-300
132	20221114	11250	11900	12000	11250	2827934	32668704050	00	0.00	N	5	-350
133	20221107	11600	10000	11750	9830	4549902	48718380950	00	0.00	N	2	1250
134	20221031	10350	9050	10650	8930	3078012	29490488780	00	0.00	N	2	1450
135	20221024	8900	10250	10300	8680	4048956	37205710420	00	0.00	N	5	-1250
136	20221017	10150	9770	10650	9690	1581396	16280586240	00	0.00	N	2	100
137	20221011	10050	10500	10500	9510	1642853	16272403350	00	0.00	N	5	-600
138	20221004	10650	11000	11200	10600	1149400	12420887500	00	0.00	N	5	-200
139	20220926	10850	10750	11600	10500	2850886	31496314900	00	0.00	N	5	-250
140	20220919	11100	11650	12550	11000	3443515	40859895300	00	0.00	N	5	-550
141	20220913	11650	11500	11800	11100	1343899	15395378250	00	0.00	N	2	250
142	20220905	11400	11800	12000	11250	1389295	16020696400	00	0.00	N	5	-550
143	20220829	11950	11200	13100	11200	3888371	48344382250	00	0.00	N	2	250
144	20220822	11700	11500	12350	10850	2346945	27337495650	00	0.00	N	2	50
145	20220816	11650	11950	12100	11500	1356768	16047698850	00	0.00	N	5	-350
146	20220808	12000	12050	12100	11500	1727064	20413365100	00	0.00	N	2	50
147	20220801	11950	11700	12150	11400	1649439	19421156750	00	0.00	N	2	250
148	20220725	11700	11250	11750	11150	1442563	16516280450	00	0.00	N	2	300
149	20220718	11400	10750	11700	10750	1943212	21860311150	00	0.00	N	2	650
150	20220711	10750	11900	11950	10450	2537712	27936750700	00	0.00	N	5	-1150
151	20220704	11900	11700	12300	11300	2099858	24786939500	00	0.00	N	2	200
152	20220627	11700	12550	12600	11550	2330680	28322536650	00	0.00	N	5	-500
153	20220620	12200	13350	13350	11050	4334248	52492568450	00	0.00	N	5	-900
154	20220613	13100	15450	15700	12700	3673557	51522448350	00	0.00	N	5	-3000
155	20220607	16100	16700	16800	15800	1572844	25579774700	00	0.00	N	5	-600
156	20220530	16700	16100	16800	16050	1971767	32388028500	00	0.00	N	2	800
157	20220523	15900	15100	16250	14800	2439112	38001332150	00	0.00	N	2	800
158	20220516	15100	15450	15650	14500	1606258	24225928950	00	0.00	N	5	-50
159	20220509	15150	16050	16050	14700	2072591	31350770550	00	0.00	N	5	-950
160	20220502	16100	16250	16400	15650	1538546	24651561250	00	0.00	N	5	-400
161	20220425	16500	16700	17000	16250	1830682	30305188850	00	0.00	N	5	-500
162	20220418	17000	17350	17800	16900	2067202	35608739800	00	0.00	N	5	-350
163	20220411	17350	17300	17550	16850	1775425	30514050250	00	0.00	N	2	50
164	20220404	17300	18450	18700	17250	3560365	64118417950	00	0.00	N	5	-900
165	20220328	18200	17800	18300	17500	2651725	47495703100	00	0.00	N	2	400
166	20220321	17800	18650	19150	17450	3777040	68291852100	00	0.00	N	5	-600
167	20220314	18400	18600	19000	17750	3154240	57920666100	00	0.00	N	5	-200
168	20220307	18600	17700	18950	16550	2951008	52658449450	00	0.00	N	2	500
169	20220228	18100	17650	18200	17500	1392996	24868935900	00	0.00	N	2	250
170	20220221	17850	17700	18500	17100	2847265	50598104700	00	0.00	N	5	-50
171	20220214	17900	17450	18450	16900	3540064	62843541850	00	0.00	N	2	250
172	20220207	17650	16650	18250	16150	4359311	75521545400	00	0.00	N	2	1200
173	20220203	16450	14800	16450	14600	1422803	21959165600	00	0.00	N	2	1750
174	20220124	14700	16600	16900	13650	3056137	46040527650	00	0.00	N	5	-2050
175	20220117	16750	17750	17750	16350	1798849	30261563200	00	0.00	N	5	-800
176	20220110	17550	17600	18300	17050	2089622	36921416550	00	0.00	N	5	-200
177	20220103	17750	17450	17950	16900	1679963	29370831600	00	0.00	N	2	200
178	20211227	17550	17650	18050	17000	1625409	28341329850	00	0.00	N	5	-50
179	20211220	17600	16200	17800	16000	1935196	32916807050	00	0.00	N	2	1200
180	20211213	16400	17000	17300	16100	1502186	24968110400	00	0.00	N	5	-600
181	20211206	17000	16450	17500	16400	2023848	34493181700	00	0.00	N	2	300
182	20211129	16700	16000	17000	15300	3484748	56438159900	00	0.00	N	5	-450
183	20211122	17150	17750	18200	17050	2380482	41892225400	00	0.00	N	5	-750
184	20211115	17900	18750	18800	17300	2930948	52884897500	00	0.00	N	5	-1100
185	20211108	19000	19100	20000	18900	2389017	46196891500	00	0.00	N	2	450
186	20211101	18550	20250	20450	18250	2915537	56376937500	00	0.00	N	5	-1650
187	20211025	20200	20750	21450	20050	2189875	45518697750	00	0.00	N	5	-450
188	20211018	20650	21500	22150	20450	3628352	77121447500	00	0.00	N	5	-700
189	20211012	21350	21000	21500	19900	3601462	74988760750	00	0.00	N	5	-50
190	20211005	21400	20700	22150	20600	4921356	105767600700	00	0.00	N	2	950
191	20210927	20450	20850	21450	20300	2993751	62537749950	00	0.00	N	5	-550
192	20210923	21000	20600	21450	20250	1584313	33272790400	00	0.00	N	2	100
193	20210913	20900	19700	21400	19550	4352529	90326777300	00	0.00	N	2	1100
194	20210906	19800	19400	20150	19100	2109489	41450989450	00	0.00	N	2	350
195	20210830	19450	19450	20000	18450	3131002	60656266400	00	0.00	N	2	300
196	20210823	19150	17250	19350	17200	2516438	46984995550	00	0.00	N	2	2100
197	20210817	17050	18700	18900	16950	1932665	34467517800	00	0.00	N	5	-1850
198	20210809	18900	19750	19900	18650	1608376	31013180600	00	0.00	N	5	-900
199	20210802	19800	19450	20200	19000	1699051	33161056550	00	0.00	N	2	350
200	20210726	19450	20450	20500	19400	2176929	42975481100	00	0.00	N	5	-1100
201	20210719	20550	20150	21000	19900	2875890	58942798750	00	0.00	N	3	0
202	20210712	20550	19150	20750	19100	2629321	52576151550	00	0.00	N	2	1450