KissMeData/216050/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	7170	7290	7370	7070	90217	655335730	00	0.00	N	5	-100
3	20250507	7270	7300	7380	7190	104707	761215320	00	0.00	N	5	-30
4	20250428	7300	7200	7330	7160	81805	593339280	00	0.00	N	2	100
5	20250421	7200	7190	7220	6970	93791	664610425	00	0.00	N	5	-20
6	20250414	7220	6880	7280	6730	91999	643543545	00	0.00	N	2	340
7	20250407	6880	6790	6900	6160	219117	1434871120	00	0.00	N	2	60
8	20250331	6820	7050	7050	6690	131791	897619850	00	0.00	N	5	-180
9	20250324	7000	7280	7410	6980	102905	737054665	00	0.00	N	5	-280
10	20250317	7280	7310	7440	7180	97794	716699805	00	0.00	N	5	-30
11	20250310	7310	7390	7390	7100	120342	874726280	00	0.00	N	5	-90
12	20250304	7400	7270	7520	7100	130837	958671165	00	0.00	N	2	130
13	20250224	7270	7430	7610	7270	132123	983657410	00	0.00	N	5	-230
14	20250217	7500	7250	7760	7200	483352	3622966320	00	0.00	N	2	270
15	20250210	7230	7180	7310	7030	199368	1425749980	00	0.00	N	2	50
16	20250203	7180	7080	7250	6840	124562	880710660	00	0.00	N	5	-10
17	20250131	7190	7260	7260	7120	23000	164547200	00	0.00	N	5	-90
18	20250120	7280	7070	7460	7020	289199	2094117110	00	0.00	N	2	150
19	20250113	7130	7200	7210	7010	94593	671192040	00	0.00	N	5	-70
20	20250106	7200	7290	7350	7100	125042	904143660	00	0.00	N	5	-80
21	20241230	7280	7300	7450	7200	66040	482183280	00	0.00	N	5	-130
22	20241223	7410	7530	7630	7180	109810	816536290	00	0.00	N	5	-110
23	20241216	7520	7390	7650	7310	138868	1035418510	00	0.00	N	2	130
24	20241209	7390	7270	7490	6670	171973	1225835660	00	0.00	N	2	90
25	20241202	7300	7400	7660	7060	122777	902679510	00	0.00	N	5	-30
26	20241125	7330	7680	7820	7250	209772	1583962520	00	0.00	N	5	-410
27	20241118	7740	7390	7900	7320	207290	1597470850	00	0.00	N	2	350
28	20241111	7390	7720	7800	6900	272416	1978540490	00	0.00	N	5	-400
29	20241104	7790	7510	8160	7460	451655	3552277970	00	0.00	N	2	280
30	20241028	7510	7290	7550	7260	146235	1086633050	00	0.00	N	2	220
31	20241021	7290	6660	7440	6620	462614	3306386010	00	0.00	N	2	630
32	20241014	6660	6700	6770	6600	54832	364870350	00	0.00	N	5	-40
33	20241007	6700	6830	6870	6700	49005	332241200	00	0.00	N	5	-120
34	20240930	6820	6920	6950	6740	41866	285950110	00	0.00	N	5	-100
35	20240923	6920	6700	6920	6670	55980	380249680	00	0.00	N	2	160
36	20240919	6760	6700	6840	6560	39848	267860480	00	0.00	N	2	60
37	20240909	6700	6300	6750	6170	92401	596639340	00	0.00	N	2	360
38	20240902	6340	6730	6960	6280	142394	939837090	00	0.00	N	5	-370
39	20240826	6710	6840	6840	6570	80131	533256890	00	0.00	N	5	-30
40	20240819	6740	6840	6870	6620	121709	819809980	00	0.00	N	5	-100
41	20240812	6840	6540	6890	6540	78417	529417610	00	0.00	N	2	240
42	20240805	6600	7250	7250	6020	387145	2512934160	00	0.00	N	5	-700
43	20240729	7300	7600	7760	7160	210121	1574691280	00	0.00	N	5	-300
44	20240722	7600	7440	7990	7240	415994	3160636040	00	0.00	N	2	30
45	20240715	7570	7610	7680	7330	94299	707092770	00	0.00	N	2	40
46	20240708	7530	7200	7660	7170	108218	800307920	00	0.00	N	2	330
47	20240701	7200	7730	7820	7120	212153	1560954220	00	0.00	N	5	-600
48	20240624	7800	7850	7870	7700	61112	473639260	00	0.00	N	2	20
49	20240617	7780	8110	8450	7700	376468	3009349890	00	0.00	N	5	-390
50	20240610	8170	8010	8410	7860	216118	1768899780	00	0.00	N	2	140
51	20240603	8030	7930	8150	7900	90575	728164800	00	0.00	N	2	90
52	20240527	7940	8180	8280	7810	164489	1313886260	00	0.00	N	5	-230
53	20240520	8170	8790	8790	8170	326097	2722901840	00	0.00	N	5	-560
54	20240513	8730	8930	9040	8700	165598	1461859690	00	0.00	N	5	-200
55	20240507	8930	9300	9300	8850	406081	3663399920	00	0.00	N	5	-380
56	20240429	9310	9200	9460	9200	103172	962149930	00	0.00	N	2	90
57	20240422	9220	9000	9630	9000	200421	1836448860	00	0.00	N	2	170
58	20240415	9050	9810	9820	8900	462063	4312121310	00	0.00	N	5	-810
59	20240408	9860	9990	10010	9800	113890	1122529380	00	0.00	N	5	-140
60	20240401	10000	10080	10140	9920	170953	1710627230	00	0.00	N	2	40
61	20240325	9960	10060	10320	9860	252644	2537497900	00	0.00	N	5	-110
62	20240318	10070	10300	10350	10000	203588	2054673700	00	0.00	N	5	-180
63	20240311	10250	10150	10550	10150	161699	1671703050	00	0.00	N	2	40
64	20240304	10210	10810	10930	10210	417053	4347323580	00	0.00	N	5	-550
65	20240226	10760	11230	11320	10710	427302	4690098920	00	0.00	N	5	-380
66	20240219	11140	10980	11400	10940	342145	3831705420	00	0.00	N	2	200
67	20240213	10940	10760	11160	10740	213980	2343659540	00	0.00	N	2	90
68	20240205	10850	11310	11310	10770	176821	1930197410	00	0.00	N	5	-290
69	20240129	11140	11460	11470	10800	437859	4832750300	00	0.00	N	5	-210
70	20240122	11350	11440	11770	11190	490908	5603874700	00	0.00	N	3	0
71	20240115	11350	11810	11870	11030	456512	5201448910	00	0.00	N	5	-460
72	20240108	11810	10410	12260	10300	2406811	27893574840	00	0.00	N	2	1410
73	20240102	10400	10700	10720	10370	154904	1632488950	00	0.00	N	5	-300
74	20231226	10700	10700	10900	10570	169522	1818634730	00	0.00	N	3	0
75	20231218	10700	10890	11040	10650	379501	4104845370	00	0.00	N	5	-190
76	20231211	10890	10670	10960	10630	164581	1775219820	00	0.00	N	2	230
77	20231204	10660	10600	11950	10360	1182819	13063177840	00	0.00	N	2	100
78	20231127	10560	10460	10750	10120	222659	2317450270	00	0.00	N	2	60
79	20231120	10500	10600	10700	10410	115160	1215009660	00	0.00	N	5	-100
80	20231113	10600	10450	10770	10270	135574	1430309750	00	0.00	N	2	180
81	20231106	10420	10340	10510	10010	226238	2339282540	00	0.00	N	2	80
82	20231030	10340	9970	10350	9700	181678	1822116170	00	0.00	N	2	370
83	20231023	9970	9720	10430	9690	177818	1778665760	00	0.00	N	2	100
84	20231016	9870	10840	10840	9730	238512	2445443430	00	0.00	N	5	-970
85	20231010	10840	10970	11100	10700	131739	1430941410	00	0.00	N	5	-90
86	20231004	10930	11250	11250	10560	141584	1548077830	00	0.00	N	5	-320
87	20230925	11250	11040	11800	11010	254432	2888512550	00	0.00	N	2	130
88	20230918	11120	11480	11630	10910	206033	2334376780	00	0.00	N	5	-360
89	20230911	11480	11120	11670	10920	347850	3926105610	00	0.00	N	2	430
90	20230904	11050	11620	11670	10500	626860	6903322390	00	0.00	N	5	-570
91	20230828	11620	11270	11750	11170	281648	3237104260	00	0.00	N	2	290
92	20230821	11330	12430	12650	11210	523987	6163720640	00	0.00	N	5	-1100
93	20230814	12430	13000	13310	11690	552272	7095856740	00	0.00	N	5	-70
94	20230807	12500	12500	12750	11850	316359	3875494650	00	0.00	N	5	-120
95	20230731	12620	12540	12880	12020	271933	3408818400	00	0.00	N	2	60
96	20230724	12560	12870	12870	11210	619255	7398548590	00	0.00	N	5	-190
97	20230717	12750	13890	13890	12710	651597	8623465330	00	0.00	N	5	-1190
98	20230710	13940	14190	14990	13350	4277128	61563574010	00	0.00	N	2	620
99	20230703	13320	14270	14580	13230	436299	5895497950	00	0.00	N	5	-950
100	20230626	14270	14120	14530	13850	182718	2586313680	00	0.00	N	3	0
101	20230619	14270	14980	15120	14160	181351	2644032680	00	0.00	N	5	-710
102	20230612	14980	15500	15580	14510	490214	7297044690	00	0.00	N	5	-580
103	20230605	15560	14680	15610	14500	341043	5181527070	00	0.00	N	2	790
104	20230530	14770	14620	15010	14250	254340	3708006520	00	0.00	N	2	170
105	20230522	14600	13830	15400	13510	1385267	20302114070	00	0.00	N	2	820
106	20230515	13780	13580	13900	13150	386312	5225893620	00	0.00	N	2	180
107	20230508	13600	14230	14480	13520	251073	3498263760	00	0.00	N	5	-600
108	20230502	14200	15000	15000	14000	294819	4242942630	00	0.00	N	5	-750
109	20230424	14950	14680	15560	14270	443971	6646378400	00	0.00	N	2	370
110	20230417	14580	15860	16110	14530	884400	13592849170	00	0.00	N	5	-1300
111	20230410	15880	18880	18880	15350	2631029	42483700332	00	0.00	N	5	-3000
112	20230403	18880	19070	19980	18450	585430	11267354120	00	0.00	N	2	60
113	20230327	18820	18240	19110	17230	383371	6987534500	00	0.00	N	2	820
114	20230320	18000	17470	18430	16750	417547	7361008910	00	0.00	N	2	540
115	20230313	17460	19140	19200	17140	456724	8179035030	00	0.00	N	5	-1720
116	20230306	19180	19330	20000	18180	450844	8615465560	00	0.00	N	5	-150
117	20230227	19330	19980	20400	18730	459741	9004646720	00	0.00	N	5	-650
118	20230220	19980	18700	20550	18220	798178	15590294730	00	0.00	N	2	1630
119	20230213	18350	18110	18700	17180	809686	14492550780	00	0.00	N	5	-20
120	20230206	18370	19030	20400	17840	2524368	48795055250	00	0.00	N	5	-290
121	20230130	18660	16030	18880	15830	2240288	38850785700	00	0.00	N	2	2690
122	20230125	15970	15310	17750	14920	1414594	23111551340	00	0.00	N	2	770
123	20230116	15200	14100	15800	13400	1214953	18024901350	00	0.00	N	2	1000
124	20230109	14200	14450	14900	14000	118417	1707452700	00	0.00	N	5	-250
125	20230102	14450	14900	15200	13400	213849	3016445850	00	0.00	N	5	-750
126	20221226	15200	15200	15550	14550	133719	2018813850	00	0.00	N	2	150
127	20221219	15050	16000	16750	14800	421625	6646252650	00	0.00	N	5	-1150
128	20221212	16200	16200	17050	15050	634568	10317237200	00	0.00	N	3	0
129	20221205	16200	16500	16700	15650	451442	7290546650	00	0.00	N	5	-300
130	20221128	16500	14950	17150	14300	764616	12407748050	00	0.00	N	2	1550
131	20221121	14950	14300	15050	13850	243029	3492270550	00	0.00	N	2	650
132	20221114	14300	15150	15300	14200	271193	3981143050	00	0.00	N	5	-800
133	20221107	15100	15550	15700	14800	265899	4049705000	00	0.00	N	5	-500
134	20221031	15600	15800	16250	14950	389617	6101699800	00	0.00	N	5	-200
135	20221024	15800	14500	16000	13950	979625	14658531600	00	0.00	N	2	1600
136	20221017	14200	14850	15150	13300	1441808	20548298900	00	0.00	N	5	-950
137	20221011	15150	12000	15150	11300	1014264	13790547700	00	0.00	N	2	2950
138	20221004	12200	12800	12800	11550	545755	6554836000	00	0.00	N	5	-450
139	20220926	12650	13850	14400	11800	612606	7886856000	00	0.00	N	5	-1100
140	20220919	13750	14000	14450	12500	494778	6706866200	00	0.00	N	5	-250
141	20220913	14000	13950	14300	13600	76072	1061521550	00	0.00	N	2	300
142	20220905	13700	15200	15400	13450	200097	2799714200	00	0.00	N	5	-1550
143	20220829	15250	15250	15550	14900	160781	2441458200	00	0.00	N	5	-550
144	20220822	15800	17200	17200	15050	144647	2265778200	00	0.00	N	5	-1500
145	20220816	17300	17100	17450	16600	119359	2037296300	00	0.00	N	2	250
146	20220808	17050	16250	17150	15950	175378	2899768600	00	0.00	N	2	800
147	20220801	16250	15800	18000	15300	387366	6303131650	00	0.00	N	2	600
148	20220725	15650	15800	15950	14750	394791	6097791050	00	0.00	N	5	-50
149	20220718	15700	15650	16300	15150	137410	2162424650	00	0.00	N	2	200
150	20220711	15500	17500	17500	15050	639071	10111544800	00	0.00	N	5	-2200
151	20220704	17700	18100	18350	17150	83560	1480096850	00	0.00	N	5	-550
152	20220627	18250	17600	19150	17300	83394	1517019900	00	0.00	N	2	650
153	20220620	17600	20948	23900	16400	410782	8082836250	00	0.00	N	5	-3285
154	20220613	20885	22424	22613	20446	178470	3848234900	00	0.00	N	5	-2042
155	20220607	22927	22550	23147	21482	257331	5737426900	00	0.00	N	2	2230
156	20220530	20697	20100	20854	20100	51426	1059372400	00	0.00	N	2	754
157	20220523	19943	21199	21357	19441	108684	2199516500	00	0.00	N	5	-1005
158	20220516	20948	21639	21733	20069	68562	1437766800	00	0.00	N	5	-566
159	20220509	21514	23429	23429	20823	136370	2977456150	00	0.00	N	5	-2135
160	20220502	23649	23869	24215	23053	50875	1202265350	00	0.00	N	5	-597
161	20220425	24246	23524	24309	22958	126951	3011069150	00	0.00	N	2	377
162	20220418	23869	23335	24434	23115	118066	2789844600	00	0.00	N	2	502
163	20220411	23367	24183	24560	22424	222188	5187644050	00	0.00	N	5	-691
164	20220404	24058	27952	28078	23649	455582	11471113350	00	0.00	N	5	-3831
165	20220328	27889	26382	28266	26225	85340	2334959400	00	0.00	N	2	1507
166	20220321	26382	26759	27167	26225	48355	1291200650	00	0.00	N	5	-377
167	20220314	26759	26696	27450	26130	33107	888168450	00	0.00	N	2	63
168	20220307	26696	26821	26884	26005	40173	1060237600	00	0.00	N	5	-220
169	20220228	26916	26476	27073	26382	26496	708825000	00	0.00	N	2	95
170	20220221	26821	26853	27355	25754	33009	878281900	00	0.00	N	5	-32
171	20220214	26853	27041	27512	26382	76574	2049675700	00	0.00	N	5	-502
172	20220207	27355	28894	29083	27041	98958	2772348600	00	0.00	N	5	-943
173	20220203	28298	27764	28423	27512	28347	792593500	00	0.00	N	2	534
174	20220124	27764	29522	30088	26382	115509	3232598650	00	0.00	N	5	-2135
175	20220117	29899	31156	31407	29491	67055	2024391350	00	0.00	N	5	-1257
176	20220110	31156	33543	33543	30716	156728	5017280100	00	0.00	N	5	-1444
177	20220103	32600	32789	33417	31407	155957	5083284400	00	0.00	N	5	-629
178	20211227	33229	31344	33417	30527	294315	9427621250	00	0.00	N	2	1885
179	20211220	31344	30182	32286	30182	262816	8272516950	00	0.00	N	2	1162
180	20211213	30182	30213	31470	30182	100632	3102958600	00	0.00	N	2	157
181	20211206	30025	29397	30433	29051	69397	2064015150	00	0.00	N	2	597
182	20211129	29428	28612	29899	28015	68907	1999144300	00	0.00	N	5	-157
183	20211122	29585	30025	31313	28957	137254	4166941350	00	0.00	N	5	-440
184	20211115	30025	30339	30842	29240	111193	3350157550	00	0.00	N	2	471
185	20211108	29554	28580	29962	28517	69277	2027690700	00	0.00	N	2	723
186	20211101	28831	28926	30025	28643	57064	1672558800	00	0.00	N	5	-189
187	20211025	29020	30182	30182	28769	87344	2551299750	00	0.00	N	5	-879
188	20211018	29899	29994	31093	29428	95769	2877304400	00	0.00	N	5	-126
189	20211012	30025	28203	30056	27324	53334	1516183200	00	0.00	N	2	2293
190	20211005	27732	28455	28769	27261	91765	2574118900	00	0.00	N	5	-1414
191	20210927	29146	29899	30590	28549	83138	2432524900	00	0.00	N	5	-1005
192	20210923	30151	30622	30842	30151	19280	584749500	00	0.00	N	5	-659
193	20210913	30810	30151	31972	29554	149254	4601302750	00	0.00	N	2	220
194	20210906	30590	31250	31595	29931	105141	3215313850	00	0.00	N	5	-817
195	20210830	31407	32161	32161	31218	97161	3068492000	00	0.00	N	5	-440
196	20210823	31847	30151	32349	30151	129925	4118681450	00	0.00	N	2	1508
197	20210817	30339	31847	32349	30276	117708	3662914800	00	0.00	N	5	-1822
198	20210809	32161	33543	33543	31847	106567	3470859100	00	0.00	N	5	-1382
199	20210802	33543	32223	33731	32098	96195	3151863700	00	0.00	N	2	1005
200	20210726	32538	33291	33354	32098	142447	4683343400	00	0.00	N	5	-753
201	20210719	33291	33605	33605	31972	265883	8686549700	00	0.00	N	5	-314
202	20210712	33605	33417	34045	33166	135625	4544889000	00	0.00	N	2	251