KissMeData/246710/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	4485	4420	4690	4375	114054	514157180	00	0.00	N	5	-5
3	20250428	4490	5310	5370	4490	365149	1769370957	00	0.00	N	5	-860
4	20250421	5350	5130	5430	4970	384419	1992304124	00	0.00	N	2	220
5	20250414	5130	4700	5470	4335	1431840	7112501097	00	0.00	N	2	565
6	20250407	4565	4005	4700	3370	1124623	4648372212	00	0.00	N	2	430
7	20250331	4135	4185	4480	3755	488629	2029485248	00	0.00	N	5	-135
8	20250324	4270	4800	5200	4020	805013	3770705031	00	0.00	N	5	-530
9	20250317	4800	3290	4900	3170	2387525	9749512363	00	0.00	N	2	1530
10	20250310	3270	3160	3495	2915	270559	868759929	00	0.00	N	2	170
11	20250304	3100	3155	3270	2840	494692	1498271180	00	0.00	N	5	-45
12	20250224	3145	3655	3690	3030	750415	2456213225	00	0.00	N	5	-505
13	20250217	3650	3945	3995	3300	693872	2475869025	00	0.00	N	5	-295
14	20250210	3945	3900	4080	3830	158298	627425225	00	0.00	N	2	50
15	20250203	3895	4055	4125	3850	172374	683230850	00	0.00	N	5	-160
16	20250131	4055	4125	4230	4035	28202	116163450	00	0.00	N	5	-65
17	20250120	4120	4080	4480	3875	205467	855031520	00	0.00	N	2	40
18	20250113	4080	4205	4375	4040	158423	661514990	00	0.00	N	5	-125
19	20250106	4205	4575	4585	4145	186834	811336720	00	0.00	N	5	-370
20	20241230	4575	4050	4785	3690	275026	1211146035	00	0.00	N	2	505
21	20241223	4070	4700	4795	3420	1518952	5861523755	00	0.00	N	5	-670
22	20241216	4740	5400	5450	4545	246781	1208320695	00	0.00	N	5	-590
23	20241209	5330	5240	5530	4650	208284	1055797995	00	0.00	N	2	60
24	20241202	5270	5820	5990	5000	163904	898674500	00	0.00	N	5	-540
25	20241125	5810	5630	6810	5630	252315	1519445700	00	0.00	N	2	190
26	20241118	5620	5910	6170	5540	93279	539950370	00	0.00	N	5	-280
27	20241111	5900	6770	6800	5780	164837	1012666090	00	0.00	N	5	-900
28	20241104	6800	7100	7300	6490	233477	1603944020	00	0.00	N	5	-330
29	20241028	7130	6920	7430	6830	138877	998133670	00	0.00	N	2	210
30	20241021	6920	7320	7390	6880	130530	924866490	00	0.00	N	5	-410
31	20241014	7330	7460	7900	7050	244983	1831654120	00	0.00	N	5	-150
32	20241007	7480	7320	7530	6900	265306	1912390930	00	0.00	N	2	80
33	20240930	7400	6660	7400	6450	331346	2341705500	00	0.00	N	2	740
34	20240923	6660	6500	7010	6220	373144	2454846630	00	0.00	N	2	160
35	20240919	6500	5960	6600	5920	104073	650860340	00	0.00	N	2	540
36	20240909	5960	5880	6460	5780	122589	736043270	00	0.00	N	5	-150
37	20240902	6110	6200	6710	5990	242277	1540091000	00	0.00	N	5	-40
38	20240826	6150	6330	6360	5990	71012	434013860	00	0.00	N	5	-90
39	20240819	6240	6530	6740	6150	129384	830005760	00	0.00	N	5	-340
40	20240812	6580	6600	6860	6310	130165	856133120	00	0.00	N	2	180
41	20240805	6400	6350	6790	5190	308980	1869314600	00	0.00	N	2	20
42	20240729	6380	6400	6580	5980	143751	905814540	00	0.00	N	2	70
43	20240722	6310	6510	6510	6070	122558	769793450	00	0.00	N	5	-210
44	20240715	6520	6460	6600	5940	158975	980259690	00	0.00	N	2	60
45	20240708	6460	6270	6660	6200	173643	1118563630	00	0.00	N	2	100
46	20240701	6360	6050	6390	5750	209944	1268896700	00	0.00	N	2	310
47	20240624	6050	6010	6310	5830	161231	968641950	00	0.00	N	2	50
48	20240617	6000	6410	6980	5990	335253	2131449430	00	0.00	N	5	-410
49	20240610	6410	6760	6960	6190	280549	1824330950	00	0.00	N	5	-350
50	20240603	6760	6970	7140	6650	143326	976015390	00	0.00	N	5	-220
51	20240527	6980	6970	7480	6550	522993	3652217720	00	0.00	N	2	80
52	20240520	6900	7240	7240	6700	321675	2223555430	00	0.00	N	5	-360
53	20240513	7260	8140	8270	7100	238536	1822978070	00	0.00	N	5	-950
54	20240507	8210	8300	8720	8060	132145	1103981260	00	0.00	N	5	-70
55	20240429	8280	8190	8340	8060	97252	793985890	00	0.00	N	2	40
56	20240422	8240	7790	9230	7790	327101	2753141200	00	0.00	N	2	390
57	20240415	7850	7980	8200	7720	151563	1197551200	00	0.00	N	5	-210
58	20240408	8060	8030	8450	7650	152757	1219296670	00	0.00	N	2	80
59	20240401	7980	8800	8890	7680	406826	3318300980	00	0.00	N	5	-660
60	20240325	8640	9090	9720	8600	661031	6098503270	00	0.00	N	5	-560
61	20240318	9200	8540	9720	8060	981338	8792245930	00	0.00	N	2	650
62	20240311	8550	7720	9890	7560	3084262	27715351860	00	0.00	N	2	940
63	20240304	7610	6660	8560	6280	3570914	27744691610	00	0.00	N	2	950
64	20240226	6660	7150	7290	6540	371440	2528095990	00	0.00	N	5	-490
65	20240219	7150	7820	8100	7090	377145	2850641870	00	0.00	N	5	-670
66	20240213	7820	8020	8290	7460	221205	1720609130	00	0.00	N	5	-170
67	20240205	7990	8070	8210	7840	116700	931003940	00	0.00	N	5	-140
68	20240129	8130	8750	8840	7880	279059	2294213300	00	0.00	N	5	-740
69	20240122	8870	9190	9300	8300	387360	3430982930	00	0.00	N	5	-330
70	20240115	9200	10210	11100	9050	490338	4851121210	00	0.00	N	5	-980
71	20240108	10180	9120	10750	8720	495609	4977805430	00	0.00	N	2	1060
72	20240102	9120	8950	9800	8740	286135	2644924110	00	0.00	N	2	190
73	20231226	8930	9350	9800	8930	429953	4060213310	00	0.00	N	5	-270
74	20231218	9200	7140	9330	7120	1028173	8546146370	00	0.00	N	2	2060
75	20231211	7140	7560	7770	6910	464167	3374703860	00	0.00	N	5	-490
76	20231204	7630	8160	8160	7500	192923	1503833790	00	0.00	N	5	-530
77	20231127	8160	8700	8840	7690	304849	2540834180	00	0.00	N	5	-730
78	20231120	8890	8970	9880	8600	474700	4386815370	00	0.00	N	5	-80
79	20231113	8970	9020	9410	8510	114830	1028298720	00	0.00	N	2	180
80	20231106	8790	9970	10300	8420	259245	2453200110	00	0.00	N	5	-990
81	20231030	9780	9810	9990	9090	126780	1196601140	00	0.00	N	5	-30
82	20231023	9810	9830	10190	9360	157729	1536598270	00	0.00	N	5	-30
83	20231016	9840	11160	11180	9480	203930	2082103530	00	0.00	N	5	-1320
84	20231010	11160	11490	11590	10800	136474	1512844420	00	0.00	N	5	-330
85	20231004	11490	12000	12000	10800	103457	1195194670	00	0.00	N	5	-380
86	20230925	11870	12170	12300	11640	82461	983798250	00	0.00	N	5	-340
87	20230918	12210	12640	12720	11880	216620	2658661040	00	0.00	N	5	-430
88	20230911	12640	12910	13890	12110	489894	6377870720	00	0.00	N	5	-240
89	20230904	12880	12800	13400	12630	189193	2457633810	00	0.00	N	2	70
90	20230828	12810	12240	13630	11920	359716	4657707050	00	0.00	N	2	570
91	20230821	12240	11730	12660	11390	227175	2727090530	00	0.00	N	2	520
92	20230814	11720	12260	12500	11610	191866	2298726600	00	0.00	N	5	-540
93	20230807	12260	11530	12400	11520	196765	2363873280	00	0.00	N	2	500
94	20230731	11760	11800	12650	11590	289927	3466736960	00	0.00	N	2	30
95	20230724	11730	12260	12380	10890	485225	5541237790	00	0.00	N	5	-400
96	20230717	12130	11580	13000	10930	565008	6676070640	00	0.00	N	2	490
97	20230710	11640	11480	13170	11350	501573	6050612190	00	0.00	N	5	-40
98	20230703	11680	13100	13170	11490	301630	3668197720	00	0.00	N	5	-1120
99	20230626	12800	12820	13740	12590	384382	5083535290	00	0.00	N	2	30
100	20230619	12770	13030	13750	12350	272845	3562489940	00	0.00	N	5	-230
101	20230612	13000	13240	14200	12830	336360	4567030350	00	0.00	N	5	-240
102	20230605	13240	13370	13370	12690	222313	2891736020	00	0.00	N	5	-190
103	20230530	13430	13720	13860	12990	223008	3001244280	00	0.00	N	5	-280
104	20230522	13710	13510	14190	13500	188736	2602246780	00	0.00	N	2	40
105	20230515	13670	13730	13800	13120	156899	2102649870	00	0.00	N	5	-50
106	20230508	13720	14270	14750	13430	201910	2833929820	00	0.00	N	5	-550
107	20230502	14270	13730	14620	13700	149771	2136999130	00	0.00	N	2	550
108	20230424	13720	14120	14450	13320	323101	4449547200	00	0.00	N	5	-590
109	20230417	14310	15990	16100	14300	705405	10712308950	00	0.00	N	5	-1670
110	20230410	15980	14700	16060	13920	748288	11346920940	00	0.00	N	2	1530
111	20230403	14450	14300	15710	14060	705737	10544326460	00	0.00	N	2	360
112	20230327	14090	14160	14630	13500	412275	5759483330	00	0.00	N	2	70
113	20230320	14020	14810	15770	13680	692226	10040125650	00	0.00	N	5	-820
114	20230313	14840	16010	16060	13730	763835	11201595550	00	0.00	N	5	-1380
115	20230306	16220	13930	17440	13670	2384903	38954784890	00	0.00	N	2	2320
116	20230227	13900	13100	16400	12380	2308014	33524650730	00	0.00	N	2	1070
117	20230220	12830	12450	13350	12400	409246	5281925570	00	0.00	N	2	230
118	20230213	12600	12700	12980	11750	407395	5060135390	00	0.00	N	5	-100
119	20230206	12700	13430	13500	12480	261662	3370837840	00	0.00	N	5	-730
120	20230130	13430	12930	13700	12690	342775	4508875360	00	0.00	N	2	300
121	20230125	13130	13000	13700	12600	232561	3091108330	00	0.00	N	2	180
122	20230116	12950	13150	13450	12700	191811	2495476250	00	0.00	N	5	-350
123	20230109	13300	12750	14100	12550	428294	5715586650	00	0.00	N	2	450
124	20230102	12850	11350	12950	10850	536851	6381940950	00	0.00	N	2	1400
125	20221226	11450	11700	12100	11050	282420	3276429800	00	0.00	N	5	-150
126	20221219	11600	13700	13700	11350	509201	6300540000	00	0.00	N	5	-2250
127	20221212	13850	14550	15000	13850	235894	3358553400	00	0.00	N	5	-750
128	20221205	14600	14000	15300	13950	301722	4414750300	00	0.00	N	2	500
129	20221128	14100	14150	14350	13550	142430	1986520200	00	0.00	N	2	150
130	20221121	13950	14500	15200	13700	314214	4491581150	00	0.00	N	5	-750
131	20221114	14700	13300	15100	13200	298529	4222592850	00	0.00	N	2	1400
132	20221107	13300	12550	13500	12350	207572	2700333600	00	0.00	N	2	800
133	20221031	12500	12750	13050	12000	176087	2198131550	00	0.00	N	2	100
134	20221024	12400	12250	12950	11950	158992	1980171100	00	0.00	N	2	300
135	20221017	12100	11950	13500	11600	238572	2995494600	00	0.00	N	2	150
136	20221011	11950	12850	13000	11450	440929	5269559250	00	0.00	N	5	-1300
137	20221004	13250	13250	14700	12750	390997	5322912350	00	0.00	N	2	150
138	20220926	13100	13350	13850	12650	472527	6245070750	00	0.00	N	5	-750
139	20220919	13850	16300	16600	13850	492862	7333698200	00	0.00	N	5	-2550
140	20220913	16400	16650	17550	16200	258956	4362089800	00	0.00	N	5	-250
141	20220905	16650	16000	16950	15700	311574	5088855050	00	0.00	N	2	350
142	20220829	16300	16850	17400	16300	335274	5628998050	00	0.00	N	5	-1400
143	20220822	17700	18900	18950	17250	373355	6678651800	00	0.00	N	5	-1250
144	20220816	18950	19950	21900	18850	950745	19107496600	00	0.00	N	5	-950
145	20220808	19900	20950	22500	19000	2062334	42463544600	00	0.00	N	5	-850
146	20220801	20750	18200	22000	17000	2897529	58312954700	00	0.00	N	2	2550
147	20220725	18200	18650	19100	17350	509085	9141431850	00	0.00	N	5	-650
148	20220718	18850	17000	19500	16600	871349	15747744250	00	0.00	N	2	1850
149	20220711	17000	15550	18900	15400	1428985	24767178400	00	0.00	N	2	1500
150	20220704	15500	13950	16300	12950	653101	9557000700	00	0.00	N	2	1550
151	20220627	13950	16200	16900	13650	1067619	16461325550	00	0.00	N	5	-2100
152	20220620	16050	16100	17350	15000	471509	7599049000	00	0.00	N	5	-300
153	20220613	16350	18850	19000	15050	681295	11538647050	00	0.00	N	5	-3050
154	20220607	19400	21000	21700	19150	243869	4951745750	00	0.00	N	5	-1600
155	20220530	21000	22000	22200	20800	210273	4501498100	00	0.00	N	5	-650
156	20220523	21650	19900	23100	19550	629534	13592386800	00	0.00	N	2	1800
157	20220516	19850	20800	20950	19300	345762	6960279100	00	0.00	N	5	-650
158	20220509	20500	20800	22750	18300	1038882	20757072850	00	0.00	N	5	-600
159	20220502	21100	23050	23400	21100	359668	8022698200	00	0.00	N	5	-2150
160	20220425	23250	25700	26200	23100	701947	16996422400	00	0.00	N	5	-3050
161	20220418	26300	27000	27550	24900	700729	18330152450	00	0.00	N	5	-1250
162	20220411	27550	26550	33900	25250	3780455	113689876850	00	0.00	N	2	1050
163	20220404	26500	25776	30900	23449	2736375	74894335400	00	0.00	N	2	724
164	20220328	25776	24200	27728	23173	1222874	31412438950	00	0.00	N	2	1576
165	20220321	24200	22998	28279	22623	2143512	54141143000	00	0.00	N	2	851
166	20220314	23349	19495	24425	18394	1295928	27880796200	00	0.00	N	2	3954
167	20220307	19395	19420	19770	18243	317076	6034904650	00	0.00	N	5	-100
168	20220228	19495	17217	19770	16767	302935	5590308100	00	0.00	N	2	2353
169	20220221	17142	18018	18744	16792	323938	5697629450	00	0.00	N	5	-1277
170	20220214	18419	18619	19670	17643	415425	7713525950	00	0.00	N	5	-825
171	20220207	19244	20195	20871	19119	457289	9104521850	00	0.00	N	5	-851
172	20220203	20095	19820	21697	19570	358339	7305797950	00	0.00	N	2	1226
173	20220124	18869	21021	21447	17718	863347	16534246700	00	0.00	N	5	-2403
174	20220117	21272	24074	24124	20120	1015263	21914016600	00	0.00	N	5	-2802
175	20220110	24074	23924	25126	23299	354973	8651669750	00	0.00	N	2	125
176	20220103	23949	25376	26677	23349	839578	21020624700	00	0.00	N	5	-1177
177	20211227	25126	23599	26577	22973	1498972	37184252500	00	0.00	N	2	1527
178	20211220	23599	24975	25876	22773	699426	17046584650	00	0.00	N	5	-1351
179	20211213	24950	28779	28779	22773	1587477	39974545300	00	0.00	N	5	-3329
180	20211206	28279	27828	30381	27228	1082038	31575942300	00	0.00	N	2	150
181	20211129	28129	27978	28729	26627	773384	21408573000	00	0.00	N	2	151
182	20211122	27978	29180	30381	27378	987651	28367120800	00	0.00	N	5	-1452
183	20211115	29430	29030	30932	27528	805179	23710442400	00	0.00	N	2	701
184	20211108	28729	33534	33885	28579	1606610	49014342000	00	0.00	N	5	-5055
185	20211101	33784	29880	35586	29780	2193959	73677809600	00	0.00	N	2	3854
186	20211025	29930	29080	31983	28279	4470185	128426649500	00	0.00	N	2	1301
187	20211018	28629	28679	33134	28129	1380812	42117599500	00	0.00	N	5	-150
188	20211012	28779	29730	30781	27027	641367	18543615400	00	0.00	N	5	-1252
189	20211005	30031	30431	32083	26127	1234834	36397927300	00	0.00	N	5	-850
190	20210927	30881	32033	33034	29030	854896	26351039700	00	0.00	N	5	-1552
191	20210923	32433	36387	37038	32133	499389	17041741300	00	0.00	N	5	-4705
192	20210913	37138	31933	37188	29981	1333880	44395340900	00	0.00	N	2	5205
193	20210906	31933	36537	37138	30731	1436158	47789237800	00	0.00	N	5	-4604
194	20210830	36537	41192	41192	33784	2069258	76513206700	00	0.00	N	5	-4655
195	20210823	41192	37889	45547	37889	2525711	106659897800	00	0.00	N	2	3403
196	20210817	37789	44195	44646	36537	2026117	80824299800	00	0.00	N	5	-6406
197	20210809	44195	36237	44796	34085	4645361	188602764300	00	0.00	N	2	8208
198	20210802	35987	28279	36287	27878	3974821	131096787000	00	0.00	N	2	7558
199	20210726	28429	27178	29380	25526	1679218	45445800200	00	0.00	N	2	1301
200	20210719	27128	22373	31532	22373	10387785	301840177550	00	0.00	N	2	4580
201	20210712	22548	22648	22948	20771	1146527	25065808850	00	0.00	N	5	-250