KissMeData/024830/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	7840	7700	8120	7130	1010565	7618596525	00	0.00	N	2	470
3	20250428	7370	8070	8280	7350	452435	3523353650	00	0.00	N	5	-770
4	20250421	8140	9050	9070	7990	429639	3634965670	00	0.00	N	5	-810
5	20250414	8950	10420	11490	8410	1200776	11981759185	00	0.00	N	5	-2230
6	20250407	11180	8580	14990	8380	3106829	37693994610	00	0.00	N	2	2370
7	20250331	8810	7890	9180	7260	921037	7557075060	00	0.00	N	2	810
8	20250324	8000	7630	8260	7590	195352	1546211545	00	0.00	N	2	370
9	20250317	7630	7930	8360	7460	171207	1359454520	00	0.00	N	5	-310
10	20250310	7940	7500	8010	7380	146556	1140604500	00	0.00	N	2	440
11	20250304	7500	8030	8150	7360	222538	1722139815	00	0.00	N	5	-530
12	20250224	8030	8450	9250	7830	471342	4054776710	00	0.00	N	5	-610
13	20250217	8640	8370	8950	7660	618357	5203141290	00	0.00	N	2	290
14	20250210	8350	8080	8770	7830	536091	4438917960	00	0.00	N	2	350
15	20250203	8000	9280	9310	7880	738947	6225385370	00	0.00	N	5	-1450
16	20250131	9450	9970	10180	9310	368072	3527657020	00	0.00	N	5	-930
17	20250120	10380	10330	13000	9920	4426917	49688477450	00	0.00	N	2	2430
18	20250113	7950	6080	7950	5980	444001	3371807450	00	0.00	N	2	1870
19	20250106	6080	5920	6180	5920	2612	15868650	00	0.00	N	2	160
20	20241230	5920	5840	6110	5780	3953	23231810	00	0.00	N	2	80
21	20241223	5840	5900	6260	5670	4366	25860710	00	0.00	N	5	-60
22	20241216	5900	5900	6260	5850	8473	50911900	00	0.00	N	3	0
23	20241209	5900	5710	5900	5530	17156	96998770	00	0.00	N	2	190
24	20241202	5710	5940	6050	5690	7713	44895220	00	0.00	N	5	-230
25	20241125	5940	5950	6090	5900	2033	12136370	00	0.00	N	5	-10
26	20241118	5950	5950	5960	5640	7538	43768380	00	0.00	N	2	330
27	20241111	5620	6250	6250	5570	25705	149284880	00	0.00	N	5	-520
28	20241104	6140	6430	6440	6070	11545	71367350	00	0.00	N	5	-10
29	20241028	6150	6280	6510	6020	8888	54739010	00	0.00	N	5	-70
30	20241021	6220	6310	6670	6150	6566	41060280	00	0.00	N	5	-90
31	20241014	6310	6440	6610	6310	9388	59649310	00	0.00	N	5	-100
32	20241007	6410	6380	6740	6330	2795	18083310	00	0.00	N	5	-20
33	20240930	6430	6440	6730	6250	7641	48721970	00	0.00	N	5	-70
34	20240923	6500	6580	6640	6440	3670	24003390	00	0.00	N	5	-140
35	20240919	6640	6730	6920	6480	3600	24230210	00	0.00	N	2	90
36	20240909	6550	6450	6610	6330	4965	31776240	00	0.00	N	2	100
37	20240902	6450	6390	6880	6230	4949	31999050	00	0.00	N	2	60
38	20240826	6390	6330	6510	6300	10485	66363930	00	0.00	N	2	100
39	20240819	6290	6460	6520	6260	42144	265567620	00	0.00	N	5	-20
40	20240812	6310	6340	6520	6290	27559	174016560	00	0.00	N	5	-30
41	20240805	6340	6500	6500	6140	12056	75932710	00	0.00	N	5	-210
42	20240729	6550	6620	6700	6500	6993	45962780	00	0.00	N	5	-50
43	20240722	6600	6860	7100	6600	5269	35461330	00	0.00	N	5	-260
44	20240715	6860	6880	7180	6600	5062	34574950	00	0.00	N	5	-20
45	20240708	6880	7010	7140	6880	20230	141697910	00	0.00	N	5	-130
46	20240701	7010	7110	7610	7000	26426	186938270	00	0.00	N	5	-110
47	20240624	7120	7450	7450	7000	8494	60537250	00	0.00	N	5	-80
48	20240617	7200	7150	7430	7100	5624	40514590	00	0.00	N	2	50
49	20240610	7150	7240	7290	7090	4733	33822000	00	0.00	N	5	-130
50	20240603	7280	7150	7320	7090	13370	95872100	00	0.00	N	2	130
51	20240527	7150	7250	7260	7040	6351	45297640	00	0.00	N	5	-30
52	20240520	7180	7130	7260	7090	10058	71800150	00	0.00	N	2	50
53	20240513	7130	7290	7330	6900	13968	100656680	00	0.00	N	5	-160
54	20240507	7290	7270	7360	7230	8628	62730830	00	0.00	N	2	20
55	20240429	7270	7270	7870	7100	25092	187690080	00	0.00	N	2	140
56	20240422	7130	7040	7400	7020	14152	100899270	00	0.00	N	2	140
57	20240415	6990	7150	7460	6980	11074	78681540	00	0.00	N	5	-160
58	20240408	7150	7330	7400	7150	10655	77033530	00	0.00	N	5	-180
59	20240401	7330	7300	7490	7150	14933	108602370	00	0.00	N	2	30
60	20240325	7300	7240	7390	7020	11085	80419330	00	0.00	N	2	60
61	20240318	7240	7250	7590	7220	28530	207215370	00	0.00	N	5	-30
62	20240311	7270	7400	7400	7190	20509	148602710	00	0.00	N	5	-60
63	20240304	7330	7400	7420	7300	42003	308160450	00	0.00	N	5	-70
64	20240226	7400	7590	7680	7210	22936	169419010	00	0.00	N	5	-190
65	20240219	7590	7620	7760	7380	26769	203102890	00	0.00	N	2	80
66	20240213	7510	7390	7630	7200	28916	213967720	00	0.00	N	2	150
67	20240205	7360	7190	7500	7180	48090	354560370	00	0.00	N	2	130
68	20240129	7230	6400	7300	6380	96716	673407200	00	0.00	N	2	830
69	20240122	6400	6460	6690	6270	10621	68219050	00	0.00	N	3	0
70	20240115	6400	6490	6520	6290	15821	100596170	00	0.00	N	5	-90
71	20240108	6490	6490	6630	6440	8434	54625560	00	0.00	N	3	0
72	20240102	6490	6490	6740	6400	15224	98958590	00	0.00	N	3	0
73	20231226	6490	6490	6530	6400	11974	77194570	00	0.00	N	3	0
74	20231218	6490	6370	6540	6350	11263	72497670	00	0.00	N	2	120
75	20231211	6370	6510	6540	6310	22983	147860090	00	0.00	N	5	-140
76	20231204	6510	6560	6720	6300	32747	214299980	00	0.00	N	5	-50
77	20231127	6560	6620	6680	6480	16459	107609080	00	0.00	N	5	-60
78	20231120	6620	6430	6730	6430	16668	109208070	00	0.00	N	2	190
79	20231113	6430	6230	6530	6220	26372	167823410	00	0.00	N	2	210
80	20231106	6220	6430	6430	6130	13267	83267240	00	0.00	N	5	-50
81	20231030	6270	6180	6500	6110	12061	74748090	00	0.00	N	2	90
82	20231023	6180	6360	6420	6170	11671	73145480	00	0.00	N	5	-230
83	20231016	6410	6570	6800	6250	17450	112509700	00	0.00	N	5	-160
84	20231010	6570	6680	6860	6500	9209	60485960	00	0.00	N	5	-50
85	20231004	6620	6600	6700	6510	9557	62816880	00	0.00	N	5	-80
86	20230925	6700	6820	6990	6590	17319	116543750	00	0.00	N	5	-200
87	20230918	6900	7050	7120	6820	12720	88968080	00	0.00	N	5	-150
88	20230911	7050	7130	7380	6960	11708	83196430	00	0.00	N	5	-60
89	20230904	7110	7190	7320	7030	16765	119997940	00	0.00	N	5	-90
90	20230828	7200	7370	7370	7130	20323	146149300	00	0.00	N	5	-180
91	20230821	7380	7230	7480	7060	24761	178809140	00	0.00	N	2	150
92	20230814	7230	7750	7840	7090	29099	217703320	00	0.00	N	5	-520
93	20230807	7750	7460	7810	7100	29260	214432640	00	0.00	N	2	350
94	20230731	7400	7700	8740	7380	94951	755860190	00	0.00	N	5	-140
95	20230724	7540	7870	7890	7010	44313	331158460	00	0.00	N	5	-330
96	20230717	7870	8120	8220	7790	56760	452990380	00	0.00	N	5	-320
97	20230710	8190	8430	8510	8090	58378	483623550	00	0.00	N	5	-240
98	20230703	8430	8460	9490	8180	451243	3970061340	00	0.00	N	5	-30
99	20230626	8460	8410	8680	8190	47356	400626140	00	0.00	N	2	30
100	20230619	8430	8500	8590	8290	30380	256828640	00	0.00	N	5	-40
101	20230612	8470	8460	8550	7780	42541	353418540	00	0.00	N	2	10
102	20230605	8460	8510	8570	8250	28306	237099200	00	0.00	N	5	-40
103	20230530	8500	8730	8730	8090	89207	744569160	00	0.00	N	5	-310
104	20230522	8810	8500	8950	8500	58225	506926960	00	0.00	N	2	310
105	20230515	8500	8780	9150	8370	122503	1059747630	00	0.00	N	5	-280
106	20230508	8780	8340	8960	8290	127434	1090967260	00	0.00	N	2	440
107	20230502	8340	8360	8430	8200	43665	362229750	00	0.00	N	5	-10
108	20230424	8350	8000	8550	7900	124208	1021821060	00	0.00	N	2	290
109	20230417	8060	8260	8400	7920	104211	847163740	00	0.00	N	5	-200
110	20230410	8260	7500	8470	7360	190818	1514395920	00	0.00	N	2	770
111	20230403	7490	7720	7850	7420	81728	622200550	00	0.00	N	5	-200
112	20230327	7690	7230	7760	7090	103708	768231180	00	0.00	N	2	470
113	20230320	7220	7500	7580	7210	39549	291346890	00	0.00	N	5	-250
114	20230313	7470	7440	7860	7070	171745	1268599660	00	0.00	N	5	-190
115	20230306	7660	7930	7970	7550	72930	565745550	00	0.00	N	5	-270
116	20230227	7930	7870	8040	7740	70740	558132990	00	0.00	N	2	50
117	20230220	7880	8560	8640	7830	180530	1479681590	00	0.00	N	5	-710
118	20230213	8590	9050	9150	8380	114054	994824740	00	0.00	N	5	-560
119	20230206	9150	8950	9420	8810	109418	996189020	00	0.00	N	2	180
120	20230130	8970	9370	9500	8780	222074	2014523400	00	0.00	N	5	-400
121	20230125	9370	9870	10360	9200	181787	1756309930	00	0.00	N	5	-520
122	20230116	9890	8910	10950	8460	1158077	11270480340	00	0.00	N	2	980
123	20230109	8910	7770	9690	7630	748512	6537797630	00	0.00	N	2	1140
124	20230102	7770	7970	8350	7600	300133	2370721530	00	0.00	N	5	-190
125	20221226	7960	7520	9130	7080	2034734	16866287440	00	0.00	N	2	310
126	20221219	7650	11999	15600	7630	2840188	30728575720	00	0.00	N	5	-4349
127	20221212	11999	11999	11999	11999	0	0	00	0.00	N	3	0
128	20221205	11999	11999	11999	11999	0	0	00	0.00	N	3	0
129	20221128	11999	11999	11999	11999	0	0	00	0.00	N	3	0
130	20221121	11999	11999	11999	11999	0	0	00	0.00	N	3	0
131	20221114	11999	11999	11999	11999	0	0	00	0.00	N	3	0
132	20221107	11999	11999	11999	11999	0	0	00	0.00	N	3	0
133	20221031	11999	11999	11999	11999	0	0	00	0.00	N	3	0
134	20221024	11999	11999	11999	11999	0	0	00	0.00	N	3	0
135	20221017	11999	11999	11999	11999	0	0	00	0.00	N	3	0
136	20221011	11999	11999	11999	11999	0	0	00	0.00	N	3	0
137	20221004	11999	11999	11999	11999	0	0	00	0.00	N	3	0
138	20220926	11999	11999	11999	11999	0	0	00	0.00	N	3	0
139	20220919	11999	11999	11999	11999	0	0	00	0.00	N	3	0
140	20220913	11999	11999	11999	11999	0	0	00	0.00	N	3	0
141	20220905	11999	11999	11999	11999	0	0	00	0.00	N	3	0
142	20220829	11999	11999	11999	11999	0	0	00	0.00	N	3	0
143	20220822	11999	11999	11999	11999	0	0	00	0.00	N	3	0
144	20220816	11999	11999	11999	11999	0	0	00	0.00	N	3	0
145	20220808	11999	11999	11999	11999	0	0	00	0.00	N	3	0
146	20220801	11999	11999	11999	11999	0	0	00	0.00	N	3	0
147	20220725	11999	11999	11999	11999	0	0	00	0.00	N	3	0
148	20220718	11999	11999	11999	11999	0	0	00	0.00	N	3	0
149	20220711	11999	11999	11999	11999	0	0	00	0.00	N	3	0
150	20220704	11999	11999	11999	11999	0	0	00	0.00	N	3	0
151	20220627	11999	11999	11999	11999	0	0	00	0.00	N	3	0
152	20220620	11999	11999	11999	11999	0	0	00	0.00	N	3	0
153	20220613	11999	11999	11999	11999	0	0	00	0.00	N	3	0
154	20220607	11999	11999	11999	11999	0	0	00	0.00	N	3	0
155	20220530	11999	11999	11999	11999	0	0	00	0.00	N	3	0
156	20220523	11999	11999	11999	11999	0	0	00	0.00	N	3	0
157	20220516	11999	11999	11999	11999	0	0	00	0.00	N	3	0
158	20220509	11999	11999	11999	11999	0	0	00	0.00	N	3	0
159	20220502	11999	11999	11999	11999	0	0	00	0.00	N	3	0
160	20220425	11999	11999	11999	11999	0	0	00	0.00	N	3	0
161	20220418	11999	11999	11999	11999	0	0	00	0.00	N	3	0
162	20220411	11999	11999	11999	11999	0	0	00	0.00	N	3	0
163	20220404	11999	11999	11999	11999	0	0	00	0.00	N	3	0
164	20220328	11999	11999	11999	11999	0	0	00	0.00	N	3	0
165	20220321	11999	11999	11999	11999	0	0	00	0.00	N	3	0
166	20220314	11999	11999	11999	11999	0	0	00	0.00	N	3	0
167	20220307	11999	11999	11999	11999	0	0	00	0.00	N	3	0
168	20220228	11999	11999	11999	11999	0	0	00	0.00	N	3	0
169	20220221	11999	11999	11999	11999	0	0	00	0.00	N	3	0
170	20220214	11999	11999	11999	11999	0	0	00	0.00	N	3	0
171	20220207	11999	11999	11999	11999	0	0	00	0.00	N	3	0
172	20220203	11999	11999	11999	11999	0	0	00	0.00	N	3	0
173	20220124	11999	11999	11999	11999	0	0	00	0.00	N	3	0
174	20220117	11999	11999	11999	11999	0	0	00	0.00	N	3	0
175	20220110	11999	11999	11999	11999	0	0	00	0.00	N	3	0
176	20220103	11999	11999	11999	11999	0	0	00	0.00	N	3	0
177	20211227	11999	11999	11999	11999	0	0	00	0.00	N	3	0
178	20211220	11999	11999	11999	11999	0	0	00	0.00	N	3	0
179	20211213	11999	11999	11999	11999	0	0	00	0.00	N	3	0
180	20211206	11999	11999	11999	11999	0	0	00	0.00	N	3	0
181	20211129	11999	11999	11999	11999	0	0	00	0.00	N	3	0
182	20211122	11999	11999	11999	11999	0	0	00	0.00	N	3	0
183	20211115	11999	11999	11999	11999	0	0	00	0.00	N	3	0
184	20211108	11999	11999	11999	11999	0	0	00	0.00	N	3	0
185	20211101	11999	11999	11999	11999	0	0	00	0.00	N	3	0
186	20211025	11999	11999	11999	11999	0	0	00	0.00	N	3	0
187	20211018	11999	11999	11999	11999	0	0	00	0.00	N	3	0
188	20211012	11999	11999	11999	11999	0	0	00	0.00	N	3	0
189	20211005	11999	11999	11999	11999	0	0	00	0.00	N	3	0
190	20210927	11999	11999	11999	11999	0	0	00	0.00	N	3	0
191	20210923	11999	11999	11999	11999	0	0	00	0.00	N	3	0
192	20210913	11999	11999	11999	11999	0	0	00	0.00	N	3	0
193	20210906	11999	11999	11999	11999	0	0	00	0.00	N	3	0
194	20210830	11999	11999	11999	11999	0	0	00	0.00	N	3	0
195	20210823	11999	11999	11999	11999	0	0	00	0.00	N	3	0
196	20210817	11999	11999	11999	11999	0	0	00	0.00	N	3	0
197	20210809	11999	11999	11999	11999	0	0	00	0.00	N	3	0
198	20210802	11999	11999	11999	11999	0	0	00	0.00	N	3	0
199	20210726	11999	11999	11999	11999	0	0	00	0.00	N	3	0
200	20210719	11999	11999	11999	11999	0	0	00	0.00	N	3	0
201	20210712	11999	11999	11999	11999	0	0	00	0.00	N	3	0