KissMeData/094170/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	20500	19910	20550	18650	612273	11985836535	00	0.00	N	2	50
3	20250331	20450	20400	21250	19900	506554	10389785430	00	0.00	N	5	-550
4	20250324	21000	22300	22750	20600	895648	19358767000	00	0.00	N	5	-1300
5	20250317	22300	22600	23950	21650	1948248	44776308475	00	0.00	N	5	-50
6	20250310	22350	20400	23150	19930	1953302	42904543830	00	0.00	N	2	1750
7	20250304	20600	19870	21100	19000	697566	14107744855	00	0.00	N	2	720
8	20250224	19880	20250	22000	19620	1468358	30638216950	00	0.00	N	5	-770
9	20250217	20650	21300	22600	20350	1579394	33906536350	00	0.00	N	5	-300
10	20250210	20950	19700	22200	19270	2220918	45957759590	00	0.00	N	2	1130
11	20250203	19820	19660	19930	19180	1274585	24935539590	00	0.00	N	5	-130
12	20250131	19950	20650	21400	19770	1148567	23579106970	00	0.00	N	5	-450
13	20250120	20400	18550	21550	18130	2585571	51275796220	00	0.00	N	2	1610
14	20250113	18790	18930	19270	18250	785643	14723921240	00	0.00	N	5	-200
15	20250106	18990	19450	19970	18760	1162778	22387768960	00	0.00	N	5	-160
16	20241230	19150	18480	19630	17500	853359	15749690280	00	0.00	N	2	670
17	20241223	18480	18512	20153	18130	1711581	33177866360	00	0.00	N	5	-32
18	20241216	18512	17855	19743	17855	2052002	38775520200	00	0.00	N	2	894
19	20241209	17618	16141	17992	15612	1951849	32917019220	00	0.00	N	2	1341
20	20241202	16277	15593	16569	14718	2109270	32977242280	00	0.00	N	2	693
21	20241125	15584	16651	17700	15356	2225556	36542981820	00	0.00	N	5	-1149
22	20241118	16733	16770	18092	16514	1148684	19832797030	00	0.00	N	5	-37
23	20241111	16770	18284	18922	15676	2474970	42011003050	00	0.00	N	5	-1514
24	20241104	18284	19241	19560	17791	2028808	37852162990	00	0.00	N	5	-1094
25	20241028	19378	16660	20791	16597	6008073	117294957620	00	0.00	N	2	2718
26	20241021	16660	16961	17581	16551	899515	15372163200	00	0.00	N	5	-301
27	20241014	16961	17062	17135	16341	812269	13573555670	00	0.00	N	5	-164
28	20241007	17125	17171	17636	17016	683248	11824719840	00	0.00	N	2	18
29	20240930	17107	17673	17718	16879	616286	10653697460	00	0.00	N	5	-593
30	20240923	17700	17144	18329	17007	1427059	25287540870	00	0.00	N	2	565
31	20240919	17135	17144	17344	16825	346500	5914339840	00	0.00	N	5	-9
32	20240909	17144	15986	17527	15657	1216682	20571089950	00	0.00	N	2	1003
33	20240902	16141	16888	16888	15183	1452308	22903657710	00	0.00	N	5	-747
34	20240826	16888	16542	17162	16195	1002208	16701085900	00	0.00	N	2	346
35	20240819	16542	17964	18001	16122	1728812	29301540350	00	0.00	N	5	-1468
36	20240812	18010	18129	18466	17353	1753717	31520840430	00	0.00	N	2	46
37	20240805	17964	17527	19241	15320	7768559	138912106360	00	0.00	N	2	1367
38	20240729	16597	19971	21111	16597	7471455	142456951960	00	0.00	N	5	-3100
39	20240722	19697	18968	19834	18065	1370483	25956314760	00	0.00	N	2	729
40	20240715	18968	18603	20974	18019	2868240	55499458300	00	0.00	N	2	456
41	20240708	18512	17262	18876	17189	1600662	29098303250	00	0.00	N	2	1250
42	20240701	17262	16478	18056	16250	1297645	22173687830	00	0.00	N	2	866
43	20240624	16396	16825	16825	15375	959733	15460826900	00	0.00	N	5	-565
44	20240617	16961	17873	17873	16870	705118	12206830160	00	0.00	N	5	-894
45	20240610	17855	17490	17974	17189	966351	16889760700	00	0.00	N	2	365
46	20240603	17490	17654	17700	17335	596500	10405908020	00	0.00	N	5	-64
47	20240527	17554	17636	19059	17208	1553976	28043020390	00	0.00	N	5	-55
48	20240520	17609	18922	19378	17609	1206575	22031438070	00	0.00	N	5	-1131
49	20240513	18740	18876	19287	18147	876382	16404121360	00	0.00	N	3	0
50	20240507	18740	20062	20062	18557	964969	18383986150	00	0.00	N	5	-820
51	20240429	19560	17955	20472	17955	2751984	53472430720	00	0.00	N	2	1851
52	20240422	17709	17964	18192	17226	1005256	17716386840	00	0.00	N	5	-255
53	20240415	17964	18420	18785	17445	1334311	24370422360	00	0.00	N	5	-821
54	20240408	18785	19013	19424	17910	1039013	19134118200	00	0.00	N	5	-274
55	20240401	19059	18420	19834	18329	2073792	39753742650	00	0.00	N	2	775
56	20240325	18284	18138	19606	17964	1826329	34251422790	00	0.00	N	2	146
57	20240318	18138	18329	18512	17782	1147615	20791747890	00	0.00	N	5	-510
58	20240311	18648	18785	19880	17162	3547001	65021232770	00	0.00	N	5	-411
59	20240304	19059	19424	21019	19059	3492625	69717365850	00	0.00	N	5	-91
60	20240226	19150	19378	19788	18740	1314841	25260482750	00	0.00	N	5	-319
61	20240219	19469	20153	20791	19287	2434369	48456346000	00	0.00	N	5	-958
62	20240213	20427	20427	22068	19013	3404814	69770738500	00	0.00	N	5	-501
63	20240205	20928	19287	21384	19059	2522597	51632196850	00	0.00	N	2	1869
64	20240129	19059	22980	23482	18557	4632941	94977408950	00	0.00	N	5	-3739
65	20240122	22798	18557	23938	18420	12658479	272826055800	00	0.00	N	2	4560
66	20240115	18238	20472	20746	18010	2615012	50095056410	00	0.00	N	5	-2371
67	20240108	20609	19424	22068	18056	6330182	129234314110	00	0.00	N	2	1185
68	20240102	19424	19378	21202	18785	3305938	65217463300	00	0.00	N	2	274
69	20231226	19150	17344	19515	16414	2762895	50212641740	00	0.00	N	2	1924
70	20231218	17226	17062	17645	16697	1465568	25209431190	00	0.00	N	2	210
71	20231211	17016	16870	17691	16378	1658011	28224242580	00	0.00	N	2	283
72	20231204	16733	17116	17116	15502	1791039	29391488750	00	0.00	N	5	-402
73	20231127	17135	18831	19059	16961	2330829	41696935310	00	0.00	N	5	-1741
74	20231120	18876	20518	22433	18512	4404354	89912384100	00	0.00	N	5	-1277
75	20231113	20153	17235	20791	16177	4974113	94634452570	00	0.00	N	2	3064
76	20231106	17089	16961	20062	16870	4195636	76831811040	00	0.00	N	2	246
77	20231030	16843	14727	17536	14071	4063428	65232319490	00	0.00	N	2	2207
78	20231023	14636	16578	17162	14536	2235373	35300871880	00	0.00	N	5	-2243
79	20231016	16879	20016	20290	16870	2694175	50826731160	00	0.00	N	5	-3684
80	20231010	20563	18603	22159	16752	9037056	185729580290	00	0.00	N	2	1595
81	20231004	18968	18603	19560	17700	2036726	37769044110	00	0.00	N	3	0
82	20230925	18968	19880	20928	18557	2395126	46179196250	00	0.00	N	5	-1322
83	20230918	20290	21886	22068	19606	2257579	47315880100	00	0.00	N	5	-1824
84	20230911	22114	23573	24713	21658	2922971	67339038150	00	0.00	N	5	-1550
85	20230904	23664	27403	27676	23390	4030809	101625573850	00	0.00	N	5	-4104
86	20230828	27768	26445	28999	24166	8114578	218000563600	00	0.00	N	2	1687
87	20230821	26081	23983	29956	22251	14418034	380312483050	00	0.00	N	2	1323
88	20230814	24758	25077	26810	22023	5938310	148954035250	00	0.00	N	5	-1140
89	20230807	25898	25260	27084	20974	10739109	257348335750	00	0.00	N	5	-411
90	20230731	26309	26400	30549	25305	9707786	273095687400	00	0.00	N	5	-1003
91	20230724	27312	42039	42678	24074	27263878	826574948550	00	0.00	N	5	-17645
92	20230717	44957	33330	49517	33057	15199593	641311147150	00	0.00	N	2	11991
93	20230710	32966	24485	34744	23299	16933219	495635529250	00	0.00	N	2	9211
94	20230703	23755	20655	27813	18229	15449405	346717111260	00	0.00	N	2	3511
95	20230626	20244	11490	24439	11098	24664118	369324890590	00	0.00	N	2	9028
96	20230619	11216	7687	12766	7541	38691521	427034444490	00	0.00	N	2	3565
97	20230612	7651	7477	7897	7413	1678672	12770171760	00	0.00	N	2	174
98	20230605	7477	7641	7751	7423	863622	6522921140	00	0.00	N	5	-91
99	20230530	7568	7651	7906	7541	873629	6718472340	00	0.00	N	5	-55
100	20230522	7623	7897	8298	7596	1814319	14373876970	00	0.00	N	5	-73
101	20230515	7696	7724	7869	7368	1157873	8755150710	00	0.00	N	5	-28
102	20230508	7724	8389	8781	7578	3794519	31479174830	00	0.00	N	5	-519
103	20230502	8243	7997	8526	7733	1528307	12428334400	00	0.00	N	2	246
104	20230424	7997	7496	8125	6875	2154200	16134324960	00	0.00	N	2	501
105	20230417	7496	7477	7724	7295	1528428	11425691260	00	0.00	N	2	92
106	20230410	7404	7386	8389	7222	5078554	39402689700	00	0.00	N	2	18
107	20230403	7386	8152	8198	7295	2290827	17363810380	00	0.00	N	5	-939
108	20230327	8325	8407	8681	8216	1644693	13841878570	00	0.00	N	5	-101
109	20230320	8426	7933	8553	7751	1396459	11506495940	00	0.00	N	2	493
110	20230313	7933	7641	8161	7185	1409116	10708185380	00	0.00	N	2	127
111	20230306	7806	8052	8371	7368	1855880	14737022310	00	0.00	N	5	-209
112	20230227	8015	8143	8380	7979	726814	5888149250	00	0.00	N	5	-155
113	20230220	8170	8480	8535	8107	936960	7759949340	00	0.00	N	5	-310
114	20230213	8480	8800	9210	8325	1625630	14182175050	00	0.00	N	5	-374
115	20230206	8854	8280	8873	8207	1471578	12559807650	00	0.00	N	2	447
116	20230130	8407	8608	8754	8179	966866	8194103740	00	0.00	N	5	-210
117	20230125	8617	8307	8809	8243	562493	4816980190	00	0.00	N	2	410
118	20230116	9000	9100	9170	8600	736370	6564469140	00	0.00	N	5	-100
119	20230109	9100	9010	9450	9000	558443	5132259340	00	0.00	N	2	100
120	20230102	9000	9900	9940	8850	1155183	10696708110	00	0.00	N	5	-890
121	20221226	9890	9950	11300	9830	2583053	26910738970	00	0.00	N	5	-30
122	20221219	9920	10100	10750	9750	1578142	16112061570	00	0.00	N	5	-230
123	20221212	10150	9280	10400	9100	904642	8906473500	00	0.00	N	2	920
124	20221205	9230	10900	10950	9190	1392724	13765162670	00	0.00	N	5	-1420
125	20221128	10650	10750	11100	10300	1185667	12770138600	00	0.00	N	5	-200
126	20221121	10850	11300	11400	9900	2349698	24706288200	00	0.00	N	5	-600
127	20221114	11450	10850	12450	9780	7526473	84871714240	00	0.00	N	2	650
128	20221107	10800	10150	10900	9480	2433915	25306626100	00	0.00	N	2	650
129	20221031	10150	9380	10450	9230	1495389	14805399550	00	0.00	N	2	880
130	20221024	9270	9640	9790	8940	1498363	13896991140	00	0.00	N	5	-520
131	20221017	9790	8820	10100	8100	3191233	28970711180	00	0.00	N	2	740
132	20221011	9050	9800	9810	8240	2466452	22091122300	00	0.00	N	5	-850
133	20221004	9900	9900	10300	9540	2694472	26686809200	00	0.00	N	2	250
134	20220926	9650	7900	9800	6690	9319760	77808007250	00	0.00	N	2	1600
135	20220919	8050	10300	10300	7890	3297103	28735575290	00	0.00	N	5	-2300
136	20220913	10350	11250	11300	9750	2974542	30908085940	00	0.00	N	5	-750
137	20220905	11100	10250	11300	9580	2366200	24606525680	00	0.00	N	2	700
138	20220829	10400	10000	11100	9950	2561587	27140819550	00	0.00	N	3	0
139	20220822	10400	9000	10750	8900	2615195	25782744110	00	0.00	N	2	1310
140	20220816	9090	8740	9110	8530	1086483	9645231290	00	0.00	N	2	320
141	20220808	8770	8540	8880	8110	1684686	14294739420	00	0.00	N	2	240
142	20220801	8530	8350	8670	7980	1498879	12465976510	00	0.00	N	2	170
143	20220725	8360	8970	9670	8310	3277655	29480622560	00	0.00	N	5	-520
144	20220718	8880	8670	9230	8370	2203644	19453107900	00	0.00	N	2	300
145	20220711	8580	8430	8660	8040	1650391	13799908540	00	0.00	N	2	90
146	20220704	8490	8660	8850	8050	3897913	33178728860	00	0.00	N	5	-170
147	20220627	8660	7520	8810	7270	4575062	36804196350	00	0.00	N	2	1350
148	20220620	7310	6790	7460	6650	4935185	34669648200	00	0.00	N	2	850
149	20220613	6460	6120	6520	5610	1478010	9102166670	00	0.00	N	2	340
150	20220607	6120	6130	6400	6010	957634	5983095980	00	0.00	N	5	-70
151	20220530	6190	5700	6220	5630	493674	2960288920	00	0.00	N	2	560
152	20220523	5630	5940	6200	5560	657641	3852280360	00	0.00	N	5	-300
153	20220516	5930	5440	6950	5360	6915682	42999999760	00	0.00	N	2	540
154	20220509	5390	5910	5950	5280	576026	3191465490	00	0.00	N	5	-560
155	20220502	5950	5930	6250	5930	294118	1784852540	00	0.00	N	5	-160
156	20220425	6110	6460	6500	5970	674927	4185747990	00	0.00	N	5	-480
157	20220418	6590	6700	6750	6550	408334	2713618470	00	0.00	N	5	-140
158	20220411	6730	6840	6840	6490	458942	3046740950	00	0.00	N	5	-40
159	20220404	6770	6900	7180	6720	523052	3612400050	00	0.00	N	5	-130
160	20220328	6900	7010	7090	6890	545235	3795401900	00	0.00	N	5	-120
161	20220321	7020	7240	7250	6950	665883	4693219950	00	0.00	N	5	-130
162	20220314	7150	6960	7760	6510	4845616	35497835010	00	0.00	N	2	170
163	20220307	6980	7610	7640	6810	719290	5155177870	00	0.00	N	5	-780
164	20220228	7760	7430	8000	7370	1183016	9066763030	00	0.00	N	2	360
165	20220221	7400	6990	7490	6810	1447541	10505581830	00	0.00	N	2	290
166	20220214	7110	6930	7240	6530	1506860	10389860990	00	0.00	N	5	-10
167	20220207	7120	8220	8240	7110	2297940	17394618600	00	0.00	N	5	-1080
168	20220203	8200	8510	8670	8080	766506	6382877080	00	0.00	N	5	-220
169	20220124	8420	8540	9200	8080	3523220	30296075520	00	0.00	N	5	-200
170	20220117	8620	9290	9300	7900	3781515	32104096080	00	0.00	N	5	-630
171	20220110	9250	9880	10550	9100	7046801	68079588940	00	0.00	N	5	-640
172	20220103	9890	8800	9890	8600	6047436	56505992600	00	0.00	N	2	1100
173	20211227	8790	8400	9050	8150	3095064	26616698290	00	0.00	N	2	400
174	20211220	8390	8610	8970	7600	3746568	30845684620	00	0.00	N	5	-200
175	20211213	8590	8320	9300	8170	5925248	51878883300	00	0.00	N	2	240
176	20211206	8350	7290	8660	7280	7760971	63023960860	00	0.00	N	2	930
177	20211129	7420	6850	7510	6520	2903249	20630573910	00	0.00	N	2	280
178	20211122	7140	8100	8160	6760	4616215	34146022460	00	0.00	N	5	-890
179	20211115	8030	5890	8500	5750	17124495	126929477490	00	0.00	N	2	2330
180	20211108	5700	5770	5780	5370	450052	2489995190	00	0.00	N	5	-70
181	20211101	5770	6050	6270	5750	297912	1808610490	00	0.00	N	5	-270
182	20211025	6040	6060	6350	5970	403163	2493958080	00	0.00	N	5	-20
183	20211018	6060	5860	6460	5730	1056235	6554895060	00	0.00	N	2	240
184	20211012	5820	5250	5860	5100	351870	1935421350	00	0.00	N	2	560
185	20211005	5260	5600	5600	5070	414602	2199603050	00	0.00	N	5	-400
186	20210927	5660	6110	6110	5660	423251	2485176150	00	0.00	N	5	-380
187	20210923	6040	6120	6180	6000	167201	1011794450	00	0.00	N	5	-140
188	20210913	6180	6310	6430	6100	458336	2850363190	00	0.00	N	5	-120
189	20210906	6300	6650	6700	6150	556116	3588206290	00	0.00	N	5	-350
190	20210830	6650	6270	7450	6260	3166341	22017855220	00	0.00	N	2	420
191	20210823	6230	5930	6250	5680	619115	3739098430	00	0.00	N	2	380
192	20210817	5850	6440	6440	5780	807146	4956890410	00	0.00	N	5	-600
193	20210809	6450	7090	7130	6440	945244	6425822720	00	0.00	N	5	-650
194	20210802	7100	6990	7150	6830	929791	6495509840	00	0.00	N	2	110
195	20210726	6990	7280	7280	6920	805316	5675771550	00	0.00	N	5	-210
196	20210719	7200	7400	7450	7000	1491842	10758811360	00	0.00	N	5	-300
197	20210712	7500	8040	8580	7320	2689425	21537249560	00	0.00	N	5	-650