KissMeData/100840/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	34550	35450	38800	33500	982668	35154319125	00	0.00	N	5	-900
3	20250414	35450	34250	36750	33100	820152	29094059975	00	0.00	N	2	1650
4	20250407	33800	29550	34200	28400	750058	23302831875	00	0.00	N	2	2400
5	20250331	31400	29500	33400	28800	1005406	32001472725	00	0.00	N	2	1700
6	20250324	29700	31500	32050	28800	732771	22336372700	00	0.00	N	5	-1700
7	20250317	31400	34900	34900	30000	1652941	53924763650	00	0.00	N	5	-2500
8	20250310	33900	36750	37500	31500	1564736	53056481900	00	0.00	N	5	-1850
9	20250304	35750	31700	38400	30750	2086837	73032854275	00	0.00	N	2	4600
10	20250224	31150	29150	33400	27550	2086449	64400233100	00	0.00	N	2	1450
11	20250217	29700	25500	32000	25200	3397131	96544287800	00	0.00	N	2	4200
12	20250210	25500	25700	28500	23900	2698744	70049149900	00	0.00	N	5	-200
13	20250203	25700	28000	30550	23850	2318718	63866787400	00	0.00	N	5	-3200
14	20250131	28900	29050	29700	27400	575908	16263279700	00	0.00	N	5	-1500
15	20250120	30400	26100	31000	23500	3673081	100301297700	00	0.00	N	2	4300
16	20250113	26100	24950	27700	23750	769804	19418229350	00	0.00	N	2	2100
17	20250106	24000	22200	24800	21800	1016292	23629009750	00	0.00	N	2	1800
18	20241230	22200	23650	25000	21250	1055916	24703753700	00	0.00	N	5	-1050
19	20241223	23250	19190	25500	19190	3578371	83606732820	00	0.00	N	2	4400
20	20241216	18850	17000	21200	16910	1765862	34066890980	00	0.00	N	2	2140
21	20241209	16710	16000	17750	15600	1052168	17407029950	00	0.00	N	2	160
22	20241202	16550	16770	18490	15750	2347340	40461283220	00	0.00	N	5	-350
23	20241125	16900	19550	19550	16130	2071714	37037265460	00	0.00	N	5	-2280
24	20241118	19180	14500	19880	14300	6406446	112288637050	00	0.00	N	2	4900
25	20241111	14280	14400	15800	13800	1272514	18866342490	00	0.00	N	5	-240
26	20241104	14520	12880	15500	12500	1542056	22124051250	00	0.00	N	2	1760
27	20241028	12760	12790	13680	12550	562090	7387523040	00	0.00	N	2	50
28	20241021	12710	13170	13670	12350	500376	6494179470	00	0.00	N	5	-470
29	20241014	13180	12480	13960	12440	654915	8660897730	00	0.00	N	2	770
30	20241007	12410	12730	13060	12310	256281	3219385970	00	0.00	N	5	-330
31	20240930	12740	13090	13140	12240	189927	2388818430	00	0.00	N	5	-220
32	20240923	12960	12660	13900	12380	670744	8928561180	00	0.00	N	2	440
33	20240919	12520	12640	12950	12400	194970	2458849170	00	0.00	N	2	10
34	20240909	12510	12400	12850	11950	411633	5038929420	00	0.00	N	5	-240
35	20240902	12750	12660	14120	12400	919473	12330483430	00	0.00	N	2	90
36	20240826	12660	13050	13150	12300	510368	6509341030	00	0.00	N	5	-390
37	20240819	13050	12680	13500	12090	825689	10539913520	00	0.00	N	2	370
38	20240812	12680	12050	12690	11790	570004	6970285210	00	0.00	N	2	660
39	20240805	12020	12290	12630	10100	1163916	13595954180	00	0.00	N	5	-590
40	20240729	12610	12830	13850	12600	1826964	24165413540	00	0.00	N	2	340
41	20240722	12270	11660	13470	11540	1562190	19313538480	00	0.00	N	2	530
42	20240715	11740	14120	15870	11500	5161170	70818601320	00	0.00	N	5	-2320
43	20240708	14060	12320	16100	12090	11746307	170906042370	00	0.00	N	2	1740
44	20240701	12320	11520	12540	11210	1425604	16984165750	00	0.00	N	2	800
45	20240624	11520	11720	12800	11150	3239056	39159912030	00	0.00	N	5	-430
46	20240617	11950	11000	11960	10610	1650948	18685441240	00	0.00	N	2	950
47	20240610	11000	10230	11550	10200	1703907	18664282370	00	0.00	N	2	680
48	20240603	10320	9650	12490	9620	10497479	119107202410	00	0.00	N	2	690
49	20240527	9630	10400	10950	9450	1511890	15293085660	00	0.00	N	5	-650
50	20240520	10280	11210	11330	10140	2119468	22617663310	00	0.00	N	5	-930
51	20240513	11210	11530	14380	10790	5967014	75730872920	00	0.00	N	5	-40
52	20240507	11250	10610	13270	10600	2817584	34773068790	00	0.00	N	2	880
53	20240429	10370	10910	11060	10240	216643	2294495210	00	0.00	N	5	-540
54	20240422	10910	10510	12000	9740	1409898	15235208780	00	0.00	N	2	310
55	20240415	10600	12177	14750	10530	2030316	24767349840	00	0.00	N	5	-1540
56	20240408	12140	11868	12576	11487	1916539	23064653100	00	0.00	N	2	544
57	20240401	11596	10961	12521	10271	5231439	58940878300	00	0.00	N	2	508
58	20240325	11088	9073	11741	8565	6139927	67017876750	00	0.00	N	2	2142
59	20240318	8946	8565	9182	8366	674184	5948409100	00	0.00	N	2	381
60	20240311	8565	7821	8892	7821	870406	7365541600	00	0.00	N	2	689
61	20240304	7876	8293	8293	7767	348493	2794458350	00	0.00	N	5	-363
62	20240226	8239	8692	8710	8130	171522	1430437350	00	0.00	N	5	-344
63	20240219	8583	8420	8710	8184	441918	3750889500	00	0.00	N	2	254
64	20240213	8329	8257	8529	8148	318206	2646660700	00	0.00	N	2	90
65	20240205	8239	8347	8493	7930	602050	4925737250	00	0.00	N	5	-181
66	20240129	8420	7367	9218	7313	2757832	23324147600	00	0.00	N	2	1107
67	20240122	7313	7603	7676	7200	509628	3762412420	00	0.00	N	5	-290
68	20240115	7603	8130	8311	7585	502532	3978984500	00	0.00	N	5	-490
69	20240108	8093	8166	8184	7767	425806	3410996650	00	0.00	N	2	36
70	20240102	8057	7984	8148	7767	403365	3220519400	00	0.00	N	2	73
71	20231226	7984	7894	8075	7694	329888	2610579700	00	0.00	N	2	90
72	20231218	7894	7948	8057	7803	414653	3283542450	00	0.00	N	5	-18
73	20231211	7912	7640	7948	7585	408153	3161814350	00	0.00	N	2	272
74	20231204	7640	7767	7857	7585	393639	3035382500	00	0.00	N	5	-90
75	20231127	7730	7948	7948	7585	476398	3701060550	00	0.00	N	5	-200
76	20231120	7930	7821	8057	7730	523377	4127553100	00	0.00	N	2	91
77	20231113	7839	7585	8093	7513	904486	7089562300	00	0.00	N	2	272
78	20231106	7567	7712	7857	7494	1328848	10204078750	00	0.00	N	5	-91
79	20231030	7658	7585	8166	7313	2620077	20107407650	00	0.00	N	3	0
80	20231023	7658	11124	11868	7349	22301330	218411871750	00	0.00	N	5	-2722
81	20231016	10380	7640	10380	7422	14356148	141573589000	00	0.00	N	2	2813
82	20231010	7567	7422	7694	7404	127759	965825650	00	0.00	N	2	181
83	20231004	7386	7767	7767	7331	117392	878057400	00	0.00	N	5	-381
84	20230925	7767	7658	7876	7513	117045	897026500	00	0.00	N	2	91
85	20230918	7676	8275	8456	7658	412240	3369839400	00	0.00	N	5	-563
86	20230911	8239	7912	8293	7712	236982	1898149250	00	0.00	N	2	472
87	20230904	7767	8093	8093	7658	283296	2204909600	00	0.00	N	5	-236
88	20230828	8003	7621	8166	7621	287076	2284021800	00	0.00	N	2	345
89	20230821	7658	7803	8093	7658	197840	1552224750	00	0.00	N	5	-163
90	20230814	7821	8275	8402	7803	321511	2590816700	00	0.00	N	5	-526
91	20230807	8347	7894	8493	7767	494080	4082392000	00	0.00	N	2	381
92	20230731	7966	7966	8148	7676	265548	2112555000	00	0.00	N	2	36
93	20230724	7930	7749	7948	7259	455744	3493978500	00	0.00	N	2	200
94	20230717	7730	8257	8402	7712	379313	3028741850	00	0.00	N	5	-472
95	20230710	8202	8220	8928	8148	524287	4471882400	00	0.00	N	5	-127
96	20230703	8329	8547	9001	8093	644190	5549856300	00	0.00	N	5	-127
97	20230626	8456	8039	8819	8003	647460	5467591900	00	0.00	N	2	599
98	20230619	7857	7930	8493	7857	376842	3086146850	00	0.00	N	5	-55
99	20230612	7912	7821	8166	7694	373449	2952093250	00	0.00	N	2	109
100	20230605	7803	8111	8239	7767	217920	1740012850	00	0.00	N	5	-272
101	20230530	8075	7839	8111	7621	310593	2436755650	00	0.00	N	2	254
102	20230522	7821	8529	8529	7730	454444	3657187900	00	0.00	N	5	-672
103	20230515	8493	8148	8674	7912	578788	4842172050	00	0.00	N	2	345
104	20230508	8148	8275	8964	8075	983647	8401974050	00	0.00	N	5	-127
105	20230502	8275	8329	8601	8039	667057	5553631150	00	0.00	N	2	36
106	20230424	8239	8057	8420	7349	1790381	14383123400	00	0.00	N	2	327
107	20230417	7912	7204	8493	7190	2603282	20385719890	00	0.00	N	2	722
108	20230410	7190	7084	7295	6874	344687	2439640590	00	0.00	N	2	73
109	20230403	7117	7240	7603	7102	599584	4388844880	00	0.00	N	5	-58
110	20230327	7175	6946	7197	6783	257657	1809778050	00	0.00	N	2	229
111	20230320	6946	7070	7233	6750	416797	2959855070	00	0.00	N	5	-102
112	20230313	7048	7331	7331	6732	414280	2869914490	00	0.00	N	5	-283
113	20230306	7331	7099	7513	6968	525318	3794707160	00	0.00	N	2	287
114	20230227	7044	7070	7182	6888	294782	2075770390	00	0.00	N	2	29
115	20230220	7015	7367	7676	7012	704533	5179414410	00	0.00	N	5	-407
116	20230213	7422	7440	7585	7331	669346	4990127050	00	0.00	N	2	163
117	20230206	7259	7204	7621	7117	506303	3703516760	00	0.00	N	5	-36
118	20230130	7295	7277	7676	7204	675805	5001360220	00	0.00	N	2	145
119	20230125	7150	7077	7204	7030	185200	1318606080	00	0.00	N	2	73
120	20230116	7077	7186	7186	6714	355948	2481806050	00	0.00	N	5	-18
121	20230109	7095	6769	7150	6750	333612	2323191800	00	0.00	N	2	326
122	20230102	6769	6841	6950	6260	522183	3463038700	00	0.00	N	3	0
123	20221226	6769	6841	7113	6732	281268	1959781000	00	0.00	N	5	-127
124	20221219	6896	7349	7404	6877	670080	4746573900	00	0.00	N	5	-453
125	20221212	7349	7349	7730	7150	629042	4692202800	00	0.00	N	2	18
126	20221205	7331	8293	8692	7277	2286466	18217591000	00	0.00	N	5	-962
127	20221128	8293	8456	8565	7930	3152783	26006440050	00	0.00	N	5	-254
128	20221121	8547	7640	9727	7404	14163050	123000630900	00	0.00	N	2	1180
129	20221114	7367	7676	9146	7113	6630235	53597336100	00	0.00	N	5	-291
130	20221107	7658	7222	7785	7113	1619116	12182505050	00	0.00	N	2	436
131	20221031	7222	6968	7676	6732	2136496	15581986750	00	0.00	N	2	381
132	20221024	6841	6623	6986	6387	912074	6132878500	00	0.00	N	2	290
133	20221017	6551	6587	7440	6315	1777561	12195577550	00	0.00	N	5	-381
134	20221011	6932	7204	7531	6351	1474357	10230911850	00	0.00	N	5	-254
135	20221004	7186	6533	7295	6297	1064359	7292412200	00	0.00	N	2	907
136	20220926	6279	6750	6750	5897	745847	4669818100	00	0.00	N	5	-598
137	20220919	6877	7113	7240	6750	1032436	7226412850	00	0.00	N	5	-255
138	20220913	7132	8021	8093	7004	1706027	12790737900	00	0.00	N	5	-834
139	20220905	7966	8148	9218	7839	6496257	56234387850	00	0.00	N	5	-254
140	20220829	8220	8366	9182	7803	6366103	53651049450	00	0.00	N	5	-418
141	20220822	8638	7295	9799	7150	14750612	123323069500	00	0.00	N	2	1071
142	20220816	7567	6787	8239	6279	5864614	44696170150	00	0.00	N	2	780
143	20220808	6787	6097	6896	5988	814267	5296242950	00	0.00	N	2	708
144	20220801	6079	6043	6152	5879	199949	1200107250	00	0.00	N	2	36
145	20220725	6043	5843	6133	5770	383145	2271434150	00	0.00	N	2	236
146	20220718	5807	5480	6097	5480	372719	2151491400	00	0.00	N	2	363
147	20220711	5444	6061	6061	5371	399120	2264841500	00	0.00	N	5	-562
148	20220704	6006	6279	6333	5571	924759	5472298400	00	0.00	N	5	-37
149	20220627	6043	5571	7295	5553	3668093	24352155750	00	0.00	N	2	527
150	20220620	5516	5988	6061	5081	436159	2439768200	00	0.00	N	5	-509
151	20220613	6025	6514	6678	5807	629951	3940768750	00	0.00	N	5	-635
152	20220607	6660	6896	7059	6569	497400	3386560650	00	0.00	N	5	-199
153	20220530	6859	6859	7023	6805	270331	1863495950	00	0.00	N	2	18
154	20220523	6841	7240	7240	6678	758626	5220434750	00	0.00	N	5	-309
155	20220516	7150	6823	7277	6660	1472212	10383504650	00	0.00	N	2	363
156	20220509	18700	20700	23150	18400	1498071	31450694900	00	0.00	N	5	-2100
157	20220502	20800	18400	23750	18350	4306480	96302327700	00	0.00	N	2	2500
158	20220425	18300	18400	20250	17700	411402	7789982000	00	0.00	N	5	-250
159	20220418	18550	18250	18900	18100	49994	927219250	00	0.00	N	2	300
160	20220411	18250	18050	18450	18000	39911	726566650	00	0.00	N	3	0
161	20220404	18250	18850	19500	17750	94469	1744767850	00	0.00	N	5	-600
162	20220328	18850	19350	19400	18650	61029	1156027200	00	0.00	N	5	-500
163	20220321	19350	18850	19700	18750	116006	2224376250	00	0.00	N	2	450
164	20220314	18900	19650	19700	18550	126443	2409296400	00	0.00	N	5	-900
165	20220307	19800	18650	19800	18200	220636	4225263300	00	0.00	N	2	1100
166	20220228	18700	19350	19650	18500	166003	3165592600	00	0.00	N	5	-50
167	20220221	18750	17100	19600	17100	419757	7798035350	00	0.00	N	2	1500
168	20220214	17250	17000	17500	16400	46820	788177300	00	0.00	N	2	100
169	20220207	17150	17700	18100	17050	37350	657090950	00	0.00	N	5	-550
170	20220203	17700	16950	17800	16950	22956	401421050	00	0.00	N	2	900
171	20220124	16800	17850	18000	15900	122686	2085075900	00	0.00	N	5	-1400
172	20220117	18200	19200	19450	17850	65262	1200189050	00	0.00	N	5	-1250
173	20220110	19450	18500	19850	18500	250933	4867648050	00	0.00	N	2	1000
174	20220103	18450	18850	18900	18000	46176	852720350	00	0.00	N	5	-100
175	20211227	18550	18700	19100	18400	43052	809210900	00	0.00	N	5	-150
176	20211220	18700	18800	18850	18000	53009	977750150	00	0.00	N	5	-100
177	20211213	18800	19100	19300	18500	50880	958880150	00	0.00	N	5	-300
178	20211206	19100	18800	19700	18600	107979	2059498300	00	0.00	N	2	300
179	20211129	18800	18100	19100	17600	185531	3405190950	00	0.00	N	5	-250
180	20211122	19050	21250	21250	19000	163576	3254533500	00	0.00	N	5	-2100
181	20211115	21150	21300	21400	20200	150685	3142636650	00	0.00	N	5	-50
182	20211108	21200	22700	23350	21050	281277	6198371900	00	0.00	N	5	-1700
183	20211101	22900	22100	23700	21500	319927	7276049750	00	0.00	N	2	850
184	20211025	22050	22700	23850	22000	256216	5928268350	00	0.00	N	5	-450
185	20211018	22500	23350	24350	22450	393516	9196836600	00	0.00	N	5	-850
186	20211012	23350	21400	23750	21100	437442	9854297250	00	0.00	N	2	2050
187	20211005	21300	22300	23300	20750	314671	6837215050	00	0.00	N	5	-1000
188	20210927	22300	20600	25550	20600	1535223	36531705850	00	0.00	N	2	1400
189	20210923	20900	21750	21900	20750	139330	2968815550	00	0.00	N	5	-900
190	20210913	21800	20800	25850	20600	1779649	42163186550	00	0.00	N	2	1000
191	20210906	20800	22100	22350	20650	161263	3470249950	00	0.00	N	5	-1100
192	20210830	21900	20400	22350	20250	302463	6572579700	00	0.00	N	2	1500
193	20210823	20400	19250	20550	18800	70696	1392426050	00	0.00	N	2	1500
194	20210817	18900	20200	20300	18850	128406	2513723300	00	0.00	N	5	-1500
195	20210809	20400	21150	21150	19900	194265	3983706500	00	0.00	N	5	-650
196	20210802	21050	21550	21850	20650	128404	2710994550	00	0.00	N	5	-500
197	20210726	21550	22150	22300	21400	122959	2680751650	00	0.00	N	5	-650
198	20210719	22200	22700	23850	22000	280161	6368304400	00	0.00	N	5	-500
199	20210712	22700	23250	23750	22450	246691	5675250500	00	0.00	N	2	50