KissMeData/204270/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	15850	15210	16090	15010	866219	13430377160	00	0.00	N	2	720
3	20250507	15130	13770	15480	13740	748482	11078184540	00	0.00	N	2	1280
4	20250428	13850	14640	14650	13520	634262	8801407035	00	0.00	N	5	-790
5	20250421	14640	14300	14900	13830	1044476	14971746210	00	0.00	N	2	260
6	20250414	14380	14940	15280	14080	1200822	17543197400	00	0.00	N	5	-190
7	20250407	14570	13570	14570	12150	1700875	22498010130	00	0.00	N	2	400
8	20250331	14170	16120	16910	13590	5117716	78588082745	00	0.00	N	5	-2590
9	20250324	16760	16380	17590	15510	1995899	33322461955	00	0.00	N	2	390
10	20250317	16370	19030	19250	16190	3203758	56414074330	00	0.00	N	5	-2290
11	20250310	18660	18140	18980	16860	5589114	101356586650	00	0.00	N	2	410
12	20250304	18250	20600	22800	17910	12897410	260206868010	00	0.00	N	5	-2850
13	20250224	21100	24000	25200	21100	5688994	131722480950	00	0.00	N	5	-3900
14	20250217	25000	28050	29400	23950	10995366	295040149900	00	0.00	N	5	-2550
15	20250210	27550	20950	29100	20550	21650067	565895412650	00	0.00	N	2	6200
16	20250203	21350	21100	22400	18850	6753474	138030917150	00	0.00	N	5	-550
17	20250131	21900	21800	22650	21700	775656	17133961350	00	0.00	N	5	-1450
18	20250120	23350	22550	25700	22100	9595826	232003136200	00	0.00	N	2	1250
19	20250113	22100	21850	22800	20750	3966801	86156926900	00	0.00	N	2	200
20	20250106	21900	20800	24050	20200	8478227	190443225350	00	0.00	N	2	1100
21	20241230	20800	18340	21450	18060	1407862	28284571200	00	0.00	N	2	2330
22	20241223	18470	19740	21050	18190	2545718	49362026330	00	0.00	N	5	-1270
23	20241216	19740	20800	23000	19640	5940730	127218277040	00	0.00	N	2	560
24	20241209	19180	18720	20400	17150	2682644	49986791320	00	0.00	N	5	-570
25	20241202	19750	22200	23100	19020	3118513	64840922220	00	0.00	N	5	-2700
26	20241125	22450	19300	23350	18400	5387414	114606443550	00	0.00	N	2	3160
27	20241118	19290	18280	20800	17700	2837999	55473401320	00	0.00	N	2	930
28	20241111	18360	16940	18650	15010	5151238	86096696940	00	0.00	N	2	1260
29	20241104	17100	19170	19700	17080	2685074	49586368550	00	0.00	N	5	-2200
30	20241028	19300	21600	25250	18860	5654108	123099318650	00	0.00	N	5	-2450
31	20241021	21750	23100	24250	21750	2473944	57338555800	00	0.00	N	5	-1800
32	20241014	23550	24500	27350	23300	7451472	187563905350	00	0.00	N	2	400
33	20241007	23150	22100	23800	21550	3255474	74073216850	00	0.00	N	2	1050
34	20240930	22100	21800	22950	20550	3507889	76191820650	00	0.00	N	2	100
35	20240923	22000	16960	22700	16880	4981785	101207129860	00	0.00	N	2	4820
36	20240919	17180	17950	18150	17180	957580	16858995560	00	0.00	N	5	-690
37	20240909	17870	15000	18140	14870	5356378	89765336940	00	0.00	N	2	2090
38	20240902	15780	18960	19690	15600	2856121	50754395210	00	0.00	N	5	-2950
39	20240826	18730	18750	19370	17630	2226980	41047929130	00	0.00	N	2	550
40	20240819	18180	17770	18450	16810	3419599	60682157860	00	0.00	N	2	590
41	20240812	17590	18860	19730	16350	5570737	98628812620	00	0.00	N	5	-1240
42	20240805	18830	20000	20450	17280	3432403	64403847300	00	0.00	N	5	-1720
43	20240729	20550	22000	22700	20500	2654309	57288099100	00	0.00	N	5	-950
44	20240722	21500	24500	25250	21300	3792657	87504122450	00	0.00	N	5	-2950
45	20240715	24450	26600	27000	23000	5651331	138903343700	00	0.00	N	5	-1650
46	20240708	26100	29150	29950	25950	6170184	172000505450	00	0.00	N	5	-3100
47	20240701	29200	29900	33050	26350	9536582	283323717500	00	0.00	N	5	-1350
48	20240624	30550	29100	31200	26300	7735605	224720074600	00	0.00	N	2	2300
49	20240617	28250	18950	29250	18790	41131265	1007312916610	00	0.00	N	2	9300
50	20240610	18950	19180	21000	18510	8564030	170164934140	00	0.00	N	5	-230
51	20240603	19180	18650	19750	18020	5179124	99142967210	00	0.00	N	2	630
52	20240527	18550	16900	19450	16840	8161433	149137306620	00	0.00	N	2	1840
53	20240520	16710	18240	18430	16650	5410207	94074564280	00	0.00	N	5	-1760
54	20240513	18470	17560	19840	17250	12670109	237679824900	00	0.00	N	2	1180
55	20240507	17290	19810	20200	17220	8024366	148527538130	00	0.00	N	5	-2200
56	20240429	19490	21050	22050	19460	15651222	324422582340	00	0.00	N	5	-560
57	20240422	20050	21950	22200	18900	20740762	413718495600	00	0.00	N	5	-1250
58	20240415	21300	20200	23350	19530	52276996	1128299130350	00	0.00	N	2	1840
59	20240408	19460	19500	22200	17810	49907290	1005590166430	00	0.00	N	2	2360
60	20240401	17100	14480	17850	13400	15803673	256100017720	00	0.00	N	2	2710
61	20240325	14390	12010	14710	12000	3626847	47982618550	00	0.00	N	2	2750
62	20240318	11640	14170	14470	11100	3738476	46871541780	00	0.00	N	5	-2420
63	20240311	14060	13990	14510	12800	5402276	72903486220	00	0.00	N	5	-60
64	20240304	14120	12480	14740	11850	4928665	67603418300	00	0.00	N	2	1550
65	20240226	12570	12300	13290	12170	1161748	14690494540	00	0.00	N	2	320
66	20240219	12250	12000	13700	11700	2262381	28633172540	00	0.00	N	2	330
67	20240213	11920	11700	12390	11400	1033254	12364038150	00	0.00	N	2	220
68	20240205	11700	9960	11760	9940	1600540	17596587040	00	0.00	N	2	1680
69	20240129	10020	12020	12230	9920	2234932	23862760820	00	0.00	N	5	-1790
70	20240122	11810	11110	12240	10800	1858034	21659703510	00	0.00	N	2	700
71	20240115	11110	11750	11920	11050	1491657	17079222050	00	0.00	N	5	-640
72	20240108	11750	11670	12740	11510	1528001	18598336840	00	0.00	N	2	280
73	20240102	11470	12100	12450	11250	1393634	16292003090	00	0.00	N	5	-550
74	20231226	12020	12600	12630	11790	915001	11127728260	00	0.00	N	5	-650
75	20231218	12670	12700	13270	12420	1336043	17187632170	00	0.00	N	2	100
76	20231211	12570	12930	13940	12380	2443369	31877804800	00	0.00	N	5	-340
77	20231204	12910	13600	13800	12220	2492501	32314573960	00	0.00	N	5	-780
78	20231127	13690	14810	15210	13290	1518053	21545805920	00	0.00	N	5	-1120
79	20231120	14810	14150	15310	14040	2442175	35966628060	00	0.00	N	2	620
80	20231113	14190	12520	14370	12160	2827554	38411474000	00	0.00	N	2	1670
81	20231106	12520	13130	13300	12230	2066848	26525800440	00	0.00	N	5	-410
82	20231030	12930	10050	13090	10050	3418750	41104103330	00	0.00	N	2	2750
83	20231023	10180	10800	11250	9990	1278507	13577287450	00	0.00	N	5	-160
84	20231016	10340	9780	11240	9460	1577873	16366738930	00	0.00	N	2	330
85	20231010	10010	10330	10330	9560	735964	7335009960	00	0.00	N	5	-140
86	20231004	10150	10300	10390	9850	467442	4714738080	00	0.00	N	5	-170
87	20230925	10320	10540	10550	10020	607498	6219171230	00	0.00	N	5	-360
88	20230918	10680	12710	12710	10410	3416551	39713533330	00	0.00	N	5	-920
89	20230911	11600	12120	12500	10800	3605930	42619338460	00	0.00	N	5	-110
90	20230904	11710	9670	12710	9670	5438302	61987601400	00	0.00	N	2	2130
91	20230828	9580	9540	9830	9250	612070	5845114710	00	0.00	N	2	150
92	20230821	9430	8570	9550	8500	793201	7259726100	00	0.00	N	2	660
93	20230814	8770	9200	9340	8190	673925	5821733950	00	0.00	N	5	-430
94	20230807	9200	9240	9280	8700	446036	3999749040	00	0.00	N	5	-40
95	20230731	9240	9900	9940	9020	875426	8346149840	00	0.00	N	5	-550
96	20230724	9790	9430	9790	8680	1295521	11946749140	00	0.00	N	2	360
97	20230717	9430	9120	9550	8630	895494	8158368360	00	0.00	N	2	280
98	20230710	9150	8050	9340	7880	1363741	12009367880	00	0.00	N	2	1170
99	20230703	7980	7940	8110	7430	622017	4813649770	00	0.00	N	2	140
100	20230626	7840	7480	8180	7450	610829	4766766540	00	0.00	N	2	440
101	20230619	7400	7490	7760	7240	431660	3198153490	00	0.00	N	3	0
102	20230612	7400	7400	7790	7300	370649	2790351020	00	0.00	N	2	10
103	20230605	7390	8190	8190	7310	550853	4205128570	00	0.00	N	5	-790
104	20230530	8180	8110	8390	8080	152427	1246470910	00	0.00	N	2	70
105	20230522	8110	8310	8440	8010	268827	2205151810	00	0.00	N	5	-210
106	20230515	8320	8630	8790	8160	330858	2791135890	00	0.00	N	5	-310
107	20230508	8630	8190	8960	8090	655497	5685830240	00	0.00	N	2	550
108	20230502	8080	8150	8280	7790	192595	1541727930	00	0.00	N	5	-150
109	20230424	8230	8250	8430	7830	402723	3248132300	00	0.00	N	5	-30
110	20230417	8260	8230	9010	7950	897533	7747435620	00	0.00	N	2	190
111	20230410	8070	8300	8530	7220	1664788	13453868910	00	0.00	N	2	400
112	20230403	7670	7390	7890	7090	607649	4517130190	00	0.00	N	2	250
113	20230327	7420	7720	8010	6990	701808	5292507200	00	0.00	N	5	-270
114	20230320	7690	6960	7930	6650	955132	7103245250	00	0.00	N	2	660
115	20230313	7030	6820	7080	6420	555265	3742818310	00	0.00	N	2	100
116	20230306	6930	7210	8010	6640	1540993	11478514660	00	0.00	N	5	-320
117	20230227	7250	6870	7390	6610	480643	3356275530	00	0.00	N	2	370
118	20230220	6880	7410	7570	6800	618872	4442924350	00	0.00	N	5	-610
119	20230213	7490	6920	7610	6510	1203837	8657409160	00	0.00	N	2	500
120	20230206	6990	6550	7330	6270	1083286	7364156660	00	0.00	N	2	440
121	20230130	6550	5790	6660	5530	1495522	9440707570	00	0.00	N	2	810
122	20230125	5740	5850	5940	5630	153895	882870770	00	0.00	N	5	-110
123	20230116	5850	5850	5930	5500	347112	1962460370	00	0.00	N	5	-10
124	20230109	5860	6100	6130	5680	120596	712857640	00	0.00	N	5	-190
125	20230102	6050	5960	6120	5680	179005	1060734640	00	0.00	N	2	160
126	20221226	5890	5900	5970	5630	161950	936459220	00	0.00	N	5	-10
127	20221219	5900	6010	6150	5620	248125	1471713770	00	0.00	N	5	-110
128	20221212	6010	6630	6630	5860	268324	1645675310	00	0.00	N	5	-550
129	20221205	6560	6140	6570	5990	430297	2715113920	00	0.00	N	2	560
130	20221128	6000	5490	6120	5210	491046	2799700650	00	0.00	N	2	600
131	20221121	5400	5070	5470	4995	206020	1077186650	00	0.00	N	2	320
132	20221114	5080	5050	5190	4985	125049	634047750	00	0.00	N	2	95
133	20221107	4985	4670	5040	4605	198517	946768900	00	0.00	N	2	315
134	20221031	4670	4685	4700	4510	72431	337042890	00	0.00	N	5	-15
135	20221024	4685	4740	5130	4550	195589	927672335	00	0.00	N	2	25
136	20221017	4660	4650	4710	4520	98720	457267525	00	0.00	N	2	5
137	20221011	4655	4720	4745	4450	80091	366940830	00	0.00	N	5	-80
138	20221004	4735	4450	5100	4450	197123	932503975	00	0.00	N	2	275
139	20220926	4460	4720	4940	4340	210908	953065280	00	0.00	N	5	-330
140	20220919	4790	5040	5040	4720	147781	716662465	00	0.00	N	5	-250
141	20220913	5040	5100	5350	4905	113608	573926945	00	0.00	N	5	-70
142	20220905	5110	5060	5140	4975	92869	467827150	00	0.00	N	2	20
143	20220829	5090	4940	5790	4910	493096	2614572045	00	0.00	N	3	0
144	20220822	5090	5080	5220	4915	84926	426457290	00	0.00	N	2	60
145	20220816	5030	5290	5370	4950	239690	1219545505	00	0.00	N	5	-210
146	20220808	5240	5170	5260	5050	93356	482610580	00	0.00	N	2	60
147	20220801	5180	5350	5400	5130	106288	555425800	00	0.00	N	5	-170
148	20220725	5350	5330	5430	5200	80009	424257960	00	0.00	N	2	50
149	20220718	5300	5100	5300	4955	80336	413819120	00	0.00	N	2	250
150	20220711	5050	5080	5120	4900	57030	284996200	00	0.00	N	2	10
151	20220704	5040	5100	5150	4880	117360	589999370	00	0.00	N	2	40
152	20220627	5000	4950	5090	4800	179311	887097210	00	0.00	N	2	130
153	20220620	4870	5680	5680	4675	336193	1701862510	00	0.00	N	5	-680
154	20220613	5550	5940	6080	5340	361597	2046967650	00	0.00	N	5	-610
155	20220607	6160	5870	6530	5620	2438771	14838752600	00	0.00	N	2	310
156	20220530	5850	5740	6290	5650	795195	4761209210	00	0.00	N	2	170
157	20220523	5680	5840	5930	5650	288056	1660419330	00	0.00	N	5	-200
158	20220516	5880	5970	6040	5630	240641	1405096490	00	0.00	N	5	-80
159	20220509	5960	6190	6190	5820	379931	2262142630	00	0.00	N	5	-240
160	20220502	6200	6280	6420	6140	147993	925380890	00	0.00	N	5	-210
161	20220425	6410	6310	6450	6200	262949	1656850970	00	0.00	N	5	-70
162	20220418	6480	6560	6700	6400	250498	1639928060	00	0.00	N	5	-10
163	20220411	6490	6600	6660	6370	218964	1424983220	00	0.00	N	5	-110
164	20220404	6600	6860	6860	6400	374941	2473844750	00	0.00	N	5	-250
165	20220328	6850	6170	7100	6110	1489380	10000568270	00	0.00	N	2	680
166	20220321	6170	6260	6370	6090	279767	1735429520	00	0.00	N	5	-90
167	20220314	6260	6410	6410	5980	302453	1863213170	00	0.00	N	5	-120
168	20220307	6380	6430	6490	6100	221898	1396017780	00	0.00	N	5	-110
169	20220228	6490	6540	6640	6370	175907	1140884110	00	0.00	N	5	-100
170	20220221	6590	6670	6670	6270	254369	1635920880	00	0.00	N	5	-60
171	20220214	6650	6690	6720	6350	244955	1599061050	00	0.00	N	5	-10
172	20220207	6660	6850	6910	6640	211191	1423847530	00	0.00	N	5	-240
173	20220203	6900	6740	6960	6740	80960	553857300	00	0.00	N	2	160
174	20220124	6740	7000	7100	6360	376411	2511335410	00	0.00	N	5	-260
175	20220117	7000	7140	7210	6760	340618	2375641410	00	0.00	N	5	-180
176	20220110	7180	7430	7500	7110	444001	3230060130	00	0.00	N	5	-320
177	20220103	7500	7570	7610	7370	284293	2130748430	00	0.00	N	5	-70
178	20211227	7570	7480	7910	7330	583821	4477486880	00	0.00	N	2	110
179	20211220	7460	7420	7560	7240	263251	1942275000	00	0.00	N	2	60
180	20211213	7400	7450	7550	7160	310966	2296314030	00	0.00	N	5	-50
181	20211206	7450	7330	7550	7130	344002	2530792220	00	0.00	N	2	120
182	20211129	7330	6840	7420	6260	604562	4132957750	00	0.00	N	2	350
183	20211122	6980	7410	7660	6900	430592	3118459650	00	0.00	N	5	-430
184	20211115	7410	7940	8000	7190	639238	4814066040	00	0.00	N	5	-500
185	20211108	7910	8200	8300	7800	395869	3168846870	00	0.00	N	5	-320
186	20211101	8230	8160	8540	8120	226916	1892696770	00	0.00	N	5	-10
187	20211025	8240	8170	8460	8110	308858	2554677300	00	0.00	N	2	10
188	20211018	8230	8250	8320	8090	162349	1331961560	00	0.00	N	5	-70
189	20211012	8300	8060	8360	7850	210533	1700085640	00	0.00	N	2	240
190	20211005	8060	8130	8300	7950	330055	2670627300	00	0.00	N	5	-70
191	20210927	8130	8550	8550	7950	445754	3643726090	00	0.00	N	5	-260
192	20210923	8390	8660	8660	8320	162921	1378632970	00	0.00	N	5	-300
193	20210913	8690	9020	9060	8600	319172	2782713170	00	0.00	N	5	-330
194	20210906	9020	9460	9460	8820	471390	4299957660	00	0.00	N	5	-440
195	20210830	9460	8880	9720	8840	1109858	10427119030	00	0.00	N	2	620
196	20210823	8840	7880	8950	7840	803264	6778195340	00	0.00	N	2	870
197	20210817	7970	9030	9070	7920	1342242	11569486800	00	0.00	N	5	-1620
198	20210809	9590	10150	10150	9550	696314	6751834600	00	0.00	N	5	-510
199	20210802	10100	9550	10150	9550	762388	7545369770	00	0.00	N	2	500
200	20210726	9600	9660	9680	9510	415213	3972104960	00	0.00	N	5	-60
201	20210719	9660	9620	9750	9500	455498	4382395410	00	0.00	N	5	-10
202	20210712	9670	9630	9790	9570	574130	5550787880	00	0.00	N	2	40