KissMeData/093370/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	4130	4310	4550	4085	1639631	7008516837	00	0.00	N	5	-130
3	20250507	4260	4420	4430	4255	731390	3166929077	00	0.00	N	5	-120
4	20250428	4380	4525	4545	4335	815750	3614655323	00	0.00	N	5	-100
5	20250421	4480	4315	4515	4215	1299130	5649951224	00	0.00	N	2	160
6	20250414	4320	4360	4510	4255	922196	4032880782	00	0.00	N	5	-25
7	20250407	4345	4230	4370	3800	2020897	8308627966	00	0.00	N	5	-25
8	20250331	4370	4590	5150	4190	3154696	14479312218	00	0.00	N	5	-340
9	20250324	4710	5070	5180	4700	1117693	5554601318	00	0.00	N	5	-370
10	20250317	5080	4610	5490	4570	8327389	42667996513	00	0.00	N	2	510
11	20250310	4570	4480	4655	4350	1582405	7137245657	00	0.00	N	2	90
12	20250304	4480	4645	4700	4425	2280284	10314021932	00	0.00	N	5	-225
13	20250224	4705	4980	5350	4705	4700315	23507431700	00	0.00	N	5	-305
14	20250217	5010	5040	5280	4965	2664941	13599287015	00	0.00	N	2	15
15	20250210	4995	4895	5080	4750	1148428	5692932570	00	0.00	N	2	95
16	20250203	4900	4955	5030	4690	1364947	6618180260	00	0.00	N	5	-160
17	20250131	5060	5010	5060	4920	231773	1160655300	00	0.00	N	2	90
18	20250120	4970	5020	5170	4870	1039425	5208307590	00	0.00	N	5	-50
19	20250113	5020	5080	5150	4965	848767	4280854650	00	0.00	N	5	-60
20	20250106	5080	5130	5300	5030	1137126	5895004590	00	0.00	N	5	-10
21	20241230	5090	4810	5180	4805	802550	3990993455	00	0.00	N	2	220
22	20241223	4870	5030	5200	4850	827325	4131547410	00	0.00	N	5	-130
23	20241216	5000	5230	5600	4985	1344593	7052458700	00	0.00	N	5	-180
24	20241209	5180	4810	5280	4600	1496174	7375558425	00	0.00	N	2	220
25	20241202	4960	5370	5440	4805	1106835	5684128190	00	0.00	N	5	-330
26	20241125	5290	5620	5750	5280	760815	4245525010	00	0.00	N	5	-280
27	20241118	5570	4830	5710	4830	1543616	8193415705	00	0.00	N	2	645
28	20241111	4925	5830	5860	4585	2295434	11797011200	00	0.00	N	5	-935
29	20241104	5860	6160	6300	5710	1295472	7771358700	00	0.00	N	5	-320
30	20241028	6180	5860	6270	5860	946247	5786682670	00	0.00	N	2	320
31	20241021	5860	6180	6300	5810	1261844	7585810730	00	0.00	N	5	-300
32	20241014	6160	6430	6500	6090	1185943	7438650750	00	0.00	N	5	-270
33	20241007	6430	6440	6860	6410	1611246	10726783570	00	0.00	N	5	-10
34	20240930	6440	6790	6850	6260	862667	5631378220	00	0.00	N	5	-350
35	20240923	6790	6070	6870	6040	1737950	11314164140	00	0.00	N	2	780
36	20240919	6010	6560	6680	6010	1190072	7471045010	00	0.00	N	5	-450
37	20240909	6460	6010	6730	6010	1321555	8482420140	00	0.00	N	2	250
38	20240902	6210	6650	7130	6200	2097266	14234386510	00	0.00	N	5	-430
39	20240826	6640	6580	6780	6520	1256834	8357025070	00	0.00	N	2	60
40	20240819	6580	6350	6640	6260	930127	6016763340	00	0.00	N	2	230
41	20240812	6350	6120	6500	6100	752874	4725303130	00	0.00	N	2	200
42	20240805	6150	6220	6280	5200	2200793	12795149250	00	0.00	N	5	-210
43	20240729	6360	6350	6570	6150	1110957	7048962810	00	0.00	N	2	20
44	20240722	6340	6910	6920	6240	1534468	10029939640	00	0.00	N	5	-600
45	20240715	6940	7220	7260	6860	1627754	11411143480	00	0.00	N	5	-280
46	20240708	7220	7720	7720	7150	1917320	14163368550	00	0.00	N	5	-450
47	20240701	7670	7360	7780	7210	1832180	13685799270	00	0.00	N	2	350
48	20240624	7320	7430	7470	7030	1360016	9870199330	00	0.00	N	5	-100
49	20240617	7420	7910	7910	7350	2528939	19294302420	00	0.00	N	5	-550
50	20240610	7970	7430	8210	7360	5295718	41757270990	00	0.00	N	2	530
51	20240603	7440	7530	7620	7340	1274104	9524125360	00	0.00	N	5	-60
52	20240527	7500	7070	7930	6990	5275306	39785985780	00	0.00	N	2	500
53	20240520	7000	7280	7310	6900	2201840	15631305040	00	0.00	N	5	-270
54	20240513	7270	7390	7520	7260	1528649	11250608920	00	0.00	N	5	-120
55	20240507	7390	7420	7540	7210	2844232	20891309810	00	0.00	N	2	40
56	20240429	7350	7460	7930	7260	3064326	23366238050	00	0.00	N	5	-140
57	20240422	7490	7860	7960	7260	2174695	16345119420	00	0.00	N	5	-290
58	20240415	7780	7850	7960	7290	1704404	13038185890	00	0.00	N	5	-220
59	20240408	8000	7810	8300	7510	2337589	18565340380	00	0.00	N	2	160
60	20240401	7840	8000	8210	7810	1537593	12290549890	00	0.00	N	5	-160
61	20240325	8000	7950	8080	7770	2186219	17360404840	00	0.00	N	2	30
62	20240318	7970	8530	8660	7970	2126265	17465530510	00	0.00	N	5	-550
63	20240311	8520	8400	8800	8210	1741500	15032459690	00	0.00	N	2	120
64	20240304	8400	8370	8750	8050	1756223	14675853950	00	0.00	N	2	60
65	20240226	8340	8555	8682	8150	1274213	10750684980	00	0.00	N	5	-215
66	20240219	8555	8965	8965	8486	1525223	13321143070	00	0.00	N	5	-303
67	20240213	8858	8584	9024	8555	1668500	14650905300	00	0.00	N	2	332
68	20240205	8526	8203	8555	8008	1488662	12361538970	00	0.00	N	2	323
69	20240129	8203	8438	8877	7891	3030909	25278073230	00	0.00	N	5	-235
70	20240122	8438	10088	10108	8389	3967158	35590729190	00	0.00	N	5	-1592
71	20240115	10030	10557	10625	9580	1378305	13996083930	00	0.00	N	5	-605
72	20240108	10635	11123	11397	10537	1436218	15731850050	00	0.00	N	5	-547
73	20240102	11182	11573	11807	11114	1086760	12472749460	00	0.00	N	5	-518
74	20231226	11700	11739	11768	11338	813464	9373725550	00	0.00	N	2	30
75	20231218	11670	11690	11866	11602	1149739	13448917260	00	0.00	N	5	-10
76	20231211	11680	11621	11914	11475	1389511	16217249560	00	0.00	N	2	107
77	20231204	11573	11602	11954	11377	1233664	14292126580	00	0.00	N	2	39
78	20231127	11534	11377	11846	11309	1562027	18094727980	00	0.00	N	2	157
79	20231120	11377	11035	11485	10977	1604834	18142629460	00	0.00	N	2	361
80	20231113	11016	10596	11016	10391	1453965	15719403180	00	0.00	N	2	518
81	20231106	10498	10869	11153	10401	3024301	32705176350	00	0.00	N	2	322
82	20231030	10176	9424	10215	9424	1641731	16204118500	00	0.00	N	2	625
83	20231023	9551	9580	10039	9326	1852141	17855881350	00	0.00	N	5	-186
84	20231016	9737	10176	10410	9619	1290675	12961830420	00	0.00	N	5	-517
85	20231010	10254	9776	10547	9522	2104353	21296319540	00	0.00	N	2	586
86	20231004	9668	9795	10352	9522	1618568	15884594310	00	0.00	N	5	-322
87	20230925	9990	9922	10127	9668	887043	8771418230	00	0.00	N	5	-88
88	20230918	10078	10909	11065	9893	2172840	22729431340	00	0.00	N	5	-879
89	20230911	10957	10948	11524	10293	3810776	40828516570	00	0.00	N	5	-469
90	20230904	11426	11446	11846	11348	1964010	22722628680	00	0.00	N	5	-20
91	20230828	11446	10840	11514	10840	1919557	21638766640	00	0.00	N	2	664
92	20230821	10782	11534	11651	10742	2420332	26929078640	00	0.00	N	5	-742
93	20230814	11524	12051	12110	10977	3323564	38436062620	00	0.00	N	5	-527
94	20230807	12051	12227	13086	11836	7846261	96863723380	00	0.00	N	5	-254
95	20230731	12305	12735	13604	12276	5971159	77196203450	00	0.00	N	5	-274
96	20230724	12579	12950	13350	12012	8617149	109682917990	00	0.00	N	5	-332
97	20230717	12911	13321	13409	12413	5404075	69990518410	00	0.00	N	5	-605
98	20230710	13516	12120	14356	11963	19316018	262608889900	00	0.00	N	2	1299
99	20230703	12217	12540	12911	12168	3361346	42242332360	00	0.00	N	5	-186
100	20230626	12403	12696	12774	11934	3352217	41355752690	00	0.00	N	5	-293
101	20230619	12696	13340	13477	12618	3541967	46261334440	00	0.00	N	5	-683
102	20230612	13379	13721	14083	13252	5869598	80234075530	00	0.00	N	5	-274
103	20230605	13653	13536	13809	13292	3593809	48644076440	00	0.00	N	2	205
104	20230530	13448	12784	13858	12764	7569860	101794904850	00	0.00	N	2	762
105	20230522	12686	13086	13311	12657	3741065	48258123210	00	0.00	N	5	-273
106	20230515	12959	12598	13018	12247	3772098	47602609400	00	0.00	N	2	361
107	20230508	12598	13399	13721	12579	4279318	56005042350	00	0.00	N	5	-752
108	20230502	13350	13155	13536	13155	2324079	31108924760	00	0.00	N	2	195
109	20230424	13155	13936	14112	12872	6547310	87775996520	00	0.00	N	5	-810
110	20230417	13965	14356	15137	13838	23820023	345248203560	00	0.00	N	5	-1934
111	20230410	15899	15967	16671	14874	29359309	465881109200	00	0.00	N	2	224
112	20230403	15675	16036	16544	14893	34298922	542274242740	00	0.00	N	2	352
113	20230327	15323	13282	17139	12696	73826753	1149680223280	00	0.00	N	2	2237
114	20230320	13086	12110	13497	12110	10089402	130483937590	00	0.00	N	2	800
115	20230313	12286	11895	12344	11358	5345852	63640621000	00	0.00	N	2	206
116	20230306	12080	13692	13760	11973	9824061	126992634480	00	0.00	N	5	-1358
117	20230227	13438	12608	13545	12276	9716650	126918519830	00	0.00	N	2	1035
118	20230220	12403	13331	13604	12403	9122531	118681179110	00	0.00	N	5	-928
119	20230213	13331	12120	13711	11797	13884499	181647672170	00	0.00	N	2	1172
120	20230206	12159	12432	12745	12090	4459188	55550088710	00	0.00	N	5	-273
121	20230130	12432	12413	12637	12061	3448148	42949153390	00	0.00	N	2	49
122	20230125	12383	11963	12657	11885	2449098	30093720120	00	0.00	N	2	566
123	20230116	11817	11573	12012	11475	1902779	22382683500	00	0.00	N	2	244
124	20230109	11573	10938	11914	10840	2911227	33356310600	00	0.00	N	2	831
125	20230102	10742	10498	10889	10108	2969944	31282473900	00	0.00	N	2	292
126	20221226	10450	10938	11280	10352	2020848	21901529950	00	0.00	N	5	-537
127	20221219	10987	11768	11817	10987	2675298	30452646750	00	0.00	N	5	-830
128	20221212	11817	11963	12354	11719	2613426	31248754200	00	0.00	N	5	-244
129	20221205	12061	12891	12940	11914	3811657	46698072400	00	0.00	N	5	-830
130	20221128	12891	13526	13526	12696	4353500	56597395850	00	0.00	N	5	-635
131	20221121	13526	12940	13575	12647	3854839	50468342050	00	0.00	N	2	586
132	20221114	12940	13184	13917	12940	7475574	100631518350	00	0.00	N	5	-98
133	20221107	13038	12256	13282	12159	8736254	111721741450	00	0.00	N	2	879
134	20221031	12159	12354	12842	11768	5111142	62807172600	00	0.00	N	2	98
135	20221024	12061	12159	12647	11719	5695414	69494114700	00	0.00	N	2	244
136	20221017	11817	11670	12549	11524	4523360	54579376050	00	0.00	N	5	-97
137	20221011	11914	11719	12061	10938	4478952	51677462550	00	0.00	N	5	-196
138	20221004	12110	11817	12647	11719	4539299	55051667200	00	0.00	N	2	537
139	20220926	11573	12598	12842	11426	7994584	96639095850	00	0.00	N	5	-1367
140	20220919	12940	14698	14747	12842	6870843	94245882950	00	0.00	N	5	-1709
141	20220913	14649	16309	16358	14503	6391367	98191023450	00	0.00	N	5	-1270
142	20220905	15919	14942	16114	14503	6080446	93167911400	00	0.00	N	2	928
143	20220829	14991	15479	16065	14942	6864785	106734638200	00	0.00	N	5	-1221
144	20220822	16212	15235	16553	15235	12754246	205665401450	00	0.00	N	2	684
145	20220816	15528	15967	16163	15333	6839067	107917670150	00	0.00	N	5	-439
146	20220808	15967	15333	15967	14942	18121886	280580309550	00	0.00	N	2	195
147	20220801	15772	18214	18800	15577	21221282	357700447250	00	0.00	N	5	-2295
148	20220725	18067	16944	18653	16846	8227073	146734215750	00	0.00	N	2	928
149	20220718	17139	16163	17823	15919	8225486	138844230400	00	0.00	N	2	1220
150	20220711	15919	17384	17628	15333	9372044	150613767000	00	0.00	N	5	-1367
151	20220704	17286	17481	18409	16846	9269639	161960316100	00	0.00	N	2	342
152	20220627	16944	18604	19093	16798	7773656	140350543600	00	0.00	N	5	-1270
153	20220620	18214	20265	20362	17432	8468093	157934379600	00	0.00	N	5	-1904
154	20220613	20118	20851	21388	19581	8237902	169376610800	00	0.00	N	5	-1270
155	20220607	21388	22950	23390	21144	6584574	144140186050	00	0.00	N	5	-1269
156	20220530	22657	22999	23829	22267	9035816	207094373600	00	0.00	N	3	0
157	20220523	22657	25539	26808	22511	25070945	615150221100	00	0.00	N	5	-2686
158	20220516	25343	19142	26759	18897	57349290	1351662461650	00	0.00	N	2	6543
159	20220509	18800	19190	19239	17579	6224870	113974684500	00	0.00	N	5	-488
160	20220502	19288	18311	19728	18311	3823383	73232061300	00	0.00	N	2	635
161	20220425	18653	18604	19044	17921	4358275	80974624200	00	0.00	N	5	-440
162	20220418	19093	20021	20655	18897	7691640	152383906700	00	0.00	N	5	-1123
163	20220411	20216	19483	20900	19386	11534878	232320802600	00	0.00	N	2	928
164	20220404	19288	18409	19581	18116	8425080	159449648900	00	0.00	N	2	732
165	20220328	18556	18849	19874	18360	10226650	196424944800	00	0.00	N	3	0
166	20220321	19000	18750	19750	18350	6320967	119759022700	00	0.00	N	2	600
167	20220314	18400	18300	18950	16950	8066601	143756047300	00	0.00	N	2	50
168	20220307	18350	20000	20200	18100	6494797	122998535450	00	0.00	N	5	-1950
169	20220228	20300	20650	22100	19700	8594504	178345533400	00	0.00	N	5	-250
170	20220221	20550	20000	20900	19050	8188851	163478699950	00	0.00	N	3	0
171	20220214	20550	20200	21450	18150	11502280	226944620000	00	0.00	N	5	-100
172	20220207	20650	20600	21850	20250	6162473	129545887800	00	0.00	N	3	0
173	20220203	20650	19600	20800	19100	3342873	66478254500	00	0.00	N	2	1550
174	20220124	19100	21800	22250	17850	9908914	200001098750	00	0.00	N	5	-3000
175	20220117	22100	24950	25700	21500	11392117	268735315400	00	0.00	N	5	-2850
176	20220110	24950	22050	25450	21250	13891707	331238278250	00	0.00	N	2	2800
177	20220103	22150	23100	23950	21350	8059327	182996106150	00	0.00	N	5	-950
178	20211227	23100	21450	23250	21100	8445269	188354742650	00	0.00	N	2	1600
179	20211220	21500	20100	21900	19650	7658841	159499080650	00	0.00	N	2	1200
180	20211213	20300	21700	21750	20100	7544390	156600686700	00	0.00	N	5	-1200
181	20211206	21500	22800	23100	21500	8865596	196657793850	00	0.00	N	5	-1550
182	20211129	23050	24300	25550	22250	16940236	403236168850	00	0.00	N	5	-2050
183	20211122	25100	23850	26150	22400	22718621	555332802400	00	0.00	N	2	1300
184	20211115	23800	24600	26650	22900	39381847	966165966400	00	0.00	N	5	-1100
185	20211108	24900	19700	25250	19450	33694928	766355051200	00	0.00	N	2	5250
186	20211101	19650	19950	20700	19250	9449881	188713587250	00	0.00	N	5	-300
187	20211025	19950	20300	21800	19250	14368496	291467357000	00	0.00	N	5	-300
188	20211018	20250	21700	23100	19800	18978639	405384903650	00	0.00	N	5	-1400
189	20211012	21650	20550	22650	20250	23129860	501365815350	00	0.00	N	2	1150
190	20211005	20500	21000	23850	19600	45370481	978141168650	00	0.00	N	3	0
191	20210927	20500	19550	23100	19450	49083681	1037216077050	00	0.00	N	2	1100
192	20210923	19400	18400	21150	18250	18019306	361034358050	00	0.00	N	2	850
193	20210913	18550	18550	19950	18100	29614642	561502655350	00	0.00	N	5	-200
194	20210906	18750	15250	20150	14900	86723997	1572743835500	00	0.00	N	2	4250
195	20210830	14500	14650	14700	13500	10655468	150314788100	00	0.00	N	3	0
196	20210823	14500	14000	15250	13800	18258320	267396869350	00	0.00	N	2	700
197	20210817	13800	13750	15050	13150	22727188	325794058200	00	0.00	N	3	0
198	20210809	13800	13200	14850	13050	26209172	369983778550	00	0.00	N	2	600
199	20210802	13200	13250	13400	12400	9841485	127441755050	00	0.00	N	3	0
200	20210726	13200	13150	14300	12500	26172236	351020317300	00	0.00	N	2	100
201	20210719	13100	13100	14300	11700	33828389	441166561350	00	0.00	N	2	50
202	20210712	13050	11600	13600	11350	27050079	336089836000	00	0.00	N	2	1600