KissMeData/328130/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	49450	45950	49450	42450	1525544	70025635375	00	0.00	N	2	850
3	20250331	48600	51000	51800	45500	1719167	84132240875	00	0.00	N	5	-4100
4	20250324	52700	53600	58900	52300	1468722	82225696550	00	0.00	N	5	-1500
5	20250317	54200	55100	60400	53200	3022944	172550074700	00	0.00	N	5	-800
6	20250310	55000	51800	55700	50300	1974785	104751566850	00	0.00	N	2	3600
7	20250304	51400	59800	61800	50900	2863395	159833296350	00	0.00	N	5	-9800
8	20250224	61200	61500	64500	60200	1918578	119550563900	00	0.00	N	5	-1700
9	20250217	62900	68800	72700	62500	6551160	443997810100	00	0.00	N	5	-4100
10	20250210	67000	69700	71200	65800	4022659	275282859300	00	0.00	N	5	-4200
11	20250203	71200	66700	77100	63400	7613197	539475654600	00	0.00	N	2	2900
12	20250131	68300	73600	75300	63100	3071612	212554565000	00	0.00	N	5	-3100
13	20250120	71400	61100	72900	60000	8976658	615735991100	00	0.00	N	2	10400
14	20250113	61000	64900	66500	60700	3219007	204832084100	00	0.00	N	5	-5300
15	20250106	66300	68000	70800	65300	4166723	283729795900	00	0.00	N	3	0
16	20241230	66300	60300	67100	58300	2768849	178703204500	00	0.00	N	2	5100
17	20241223	61200	62300	66700	60000	5491291	344852337600	00	0.00	N	5	-1700
18	20241216	62900	77800	85800	60300	15874120	1188154714656	00	0.00	N	5	-14300
19	20241209	77200	62700	80500	62100	17548091	1305132225400	00	0.00	N	2	12900
20	20241202	64300	67800	73000	59100	14221622	914694336200	00	0.00	N	5	-3700
21	20241125	68000	57500	73600	56300	18709543	1244704106900	00	0.00	N	2	13000
22	20241118	55000	54400	67100	51900	24998806	1507336279900	00	0.00	N	2	6800
23	20241111	48200	41000	48200	38400	5210120	224647493700	00	0.00	N	2	8400
24	20241104	39800	40900	43750	38650	1864217	76370654900	00	0.00	N	5	-600
25	20241028	40400	37650	40500	37200	764808	29670022250	00	0.00	N	2	2650
26	20241021	37750	38650	40450	37400	816126	31739439250	00	0.00	N	5	-1000
27	20241014	38750	40150	41800	38450	1105227	44285828450	00	0.00	N	5	-1700
28	20241007	40450	43300	43800	40250	1097085	45855141250	00	0.00	N	5	-2550
29	20240930	43000	42350	44700	41500	911692	39557242050	00	0.00	N	2	750
30	20240923	42250	43550	47800	42250	2681638	119714418850	00	0.00	N	5	-1650
31	20240919	43900	41250	44600	40300	981254	41830664850	00	0.00	N	2	2650
32	20240909	41250	35000	44500	34550	5647166	238998338300	00	0.00	N	2	5400
33	20240902	35850	43800	43800	35450	1789709	70213025350	00	0.00	N	5	-7700
34	20240826	43550	47000	49300	41300	3649030	163594936750	00	0.00	N	5	-2650
35	20240819	46200	37500	49850	36750	6379075	285822117700	00	0.00	N	2	9550
36	20240812	36650	34800	39950	34150	2378504	88752551450	00	0.00	N	2	3050
37	20240805	33600	36100	36350	31000	1565187	52812763850	00	0.00	N	5	-3700
38	20240729	37300	40350	42400	37000	1065518	41946277350	00	0.00	N	5	-2800
39	20240722	40100	46500	47900	39050	1725138	75149215140	00	0.00	N	5	-6850
40	20240715	46950	49500	50600	45150	1165599	55336272000	00	0.00	N	5	-1150
41	20240708	48100	46100	50000	45200	1686089	80056255200	00	0.00	N	2	1700
42	20240701	46400	46850	48400	45300	953421	44510162850	00	0.00	N	5	-350
43	20240624	46750	46250	49000	44600	1362998	63637568400	00	0.00	N	2	450
44	20240617	46300	49800	49900	45650	1460722	69857945250	00	0.00	N	5	-4100
45	20240610	50400	51900	52800	49450	1080316	55192492800	00	0.00	N	5	-2200
46	20240603	52600	55000	55600	52500	733168	39508177700	00	0.00	N	5	-2400
47	20240527	55000	56200	56500	49500	1500682	79369391000	00	0.00	N	5	-1900
48	20240520	56900	55500	60300	52300	1804710	101328103900	00	0.00	N	2	2200
49	20240513	54700	55900	56100	54000	699690	38561255100	00	0.00	N	5	-1100
50	20240507	55800	58900	58900	54600	795343	45065644700	00	0.00	N	5	-1000
51	20240429	56800	52600	59400	51800	1686016	95794679900	00	0.00	N	2	4500
52	20240422	52300	49350	56500	49350	1510130	80939919100	00	0.00	N	2	3300
53	20240415	49000	53700	54000	47150	1419485	71820456200	00	0.00	N	5	-5800
54	20240408	54800	57100	57100	53100	874481	47974036700	00	0.00	N	5	-2000
55	20240401	56800	59000	61900	54500	1816940	105867105100	00	0.00	N	5	-2200
56	20240325	59000	61300	61600	57500	1821300	108692776900	00	0.00	N	5	-3100
57	20240318	62100	65100	65700	62000	1817990	115328387600	00	0.00	N	5	-2400
58	20240311	64500	64800	66200	62300	2514124	161644062400	00	0.00	N	5	-100
59	20240304	64600	61300	66400	58500	3080780	193373431400	00	0.00	N	2	3800
60	20240226	60800	67400	67400	59900	1880695	118788749200	00	0.00	N	5	-6600
61	20240219	67400	62000	70500	62000	5885349	390329523900	00	0.00	N	2	5700
62	20240213	61700	56700	69300	55500	5664614	356088670200	00	0.00	N	2	5100
63	20240205	56600	63900	63900	53200	3451455	194800180100	00	0.00	N	5	-8000
64	20240129	64600	71900	72000	59900	2866848	184511441800	00	0.00	N	5	-5400
65	20240122	70000	68000	76900	65900	3047743	218579709700	00	0.00	N	2	2300
66	20240115	67700	76900	79200	65500	2695539	193670253100	00	0.00	N	5	-9100
67	20240108	76800	78100	82000	76000	2022378	159721708400	00	0.00	N	5	-1100
68	20240102	77900	82100	82800	75400	1880555	146376979800	00	0.00	N	5	-4000
69	20231226	81900	81100	84100	78100	1840983	149190665300	00	0.00	N	5	-500
70	20231218	82400	88800	89900	81200	3442707	296258746300	00	0.00	N	5	-3000
71	20231211	85400	79600	96500	78500	6624398	585166343700	00	0.00	N	2	5800
72	20231204	79600	93900	93900	73600	5077563	413917778600	00	0.00	N	5	-16700
73	20231127	96300	94600	100500	88000	4302447	410462068800	00	0.00	N	2	3200
74	20231120	93100	92400	95500	88200	2060504	189469956600	00	0.00	N	5	-1200
75	20231113	94300	99000	101500	88200	3619870	345325874700	00	0.00	N	5	-2300
76	20231106	96600	87501	107000	84399	7874740	737546773000	00	0.00	N	2	6248
77	20231030	90352	72592	91203	63487	6766432	524796210000	00	0.00	N	2	18660
78	20231023	71692	68039	75794	65738	2691589	191899501800	00	0.00	N	2	3152
79	20231016	68540	76294	78996	65138	2476177	176080031000	00	0.00	N	5	-9755
80	20231010	78295	80647	84649	75544	1753570	139536584800	00	0.00	N	5	-2252
81	20231004	80547	87201	88551	78696	1590690	131551028100	00	0.00	N	5	-9255
82	20230925	89802	98907	99058	87551	1681071	155780714400	00	0.00	N	5	-10756
83	20230918	100558	107905	118286	96206	6110620	642551266300	00	0.00	N	5	-7347
84	20230911	107905	124562	134942	103319	7896758	913926145000	00	0.00	N	5	-12312
85	20230904	120217	82414	129390	81641	13602793	1473713807500	00	0.00	N	2	39445
86	20230828	80772	77151	88449	76185	4984324	411650416000	00	0.00	N	2	5600
87	20230821	75172	72468	81593	67350	6596899	484770410280	00	0.00	N	2	1352
88	20230814	73820	79662	79662	68461	4059955	299822125264	00	0.00	N	5	-7628
89	20230807	81448	83476	84055	78261	2736912	220610525100	00	0.00	N	5	-2317
90	20230731	83765	82558	90621	77682	5447018	458781163900	00	0.00	N	2	1207
91	20230724	82558	80048	87000	73868	9582616	779514668000	00	0.00	N	2	482
92	20230717	82076	85455	91780	82076	7560716	650769278156	00	0.00	N	5	-5310
93	20230710	87386	87773	97284	82027	7516717	675473626900	00	0.00	N	5	-1014
94	20230703	88400	69474	94966	69330	14497629	1204115353300	00	0.00	N	2	17767
95	20230626	70633	70102	96560	68461	20678836	1700017100500	00	0.00	N	2	1979
96	20230619	68654	49293	76379	47652	17950697	1138966672900	00	0.00	N	2	20568
97	20230612	48086	54653	55522	46831	6140932	305151941900	00	0.00	N	5	-4828
98	20230605	52914	47748	57115	44803	7021422	366503812700	00	0.00	N	2	5986
99	20230530	46928	38865	48521	38189	7101350	313742649600	00	0.00	N	2	8304
100	20230522	38624	32733	40555	31478	7293267	271011200400	00	0.00	N	2	5408
101	20230515	33216	33892	36210	31961	5074335	174562487200	00	0.00	N	5	-483
102	20230508	33699	28002	35389	27374	9373786	302724830800	00	0.00	N	2	6083
103	20230502	27616	25926	29788	25926	2454052	69401173800	00	0.00	N	2	2125
104	20230424	25491	26360	27278	23584	2318092	58796415050	00	0.00	N	5	-290
105	20230417	25781	30175	30802	25347	4122154	114452224200	00	0.00	N	5	-4345
106	20230410	30126	25105	32637	24477	13378449	382573278600	00	0.00	N	2	4731
107	20230403	25395	18249	26795	17670	14940241	354112535600	00	0.00	N	2	7339
108	20230327	18056	20350	20374	17863	1726095	32896934500	00	0.00	N	5	-2221
109	20230320	20277	20205	21774	19287	2636689	54360175750	00	0.00	N	5	-48
110	20230313	20325	19649	20639	18442	3057309	59884550350	00	0.00	N	2	144
111	20230306	20181	21701	23729	19263	5089373	110725190400	00	0.00	N	5	-1086
112	20230227	21267	21822	24284	20905	7126318	158978799850	00	0.00	N	5	-434
113	20230220	21701	18587	23415	17598	11957964	254161945100	00	0.00	N	2	3090
114	20230213	18611	19553	20543	18539	2980082	58724514000	00	0.00	N	5	-942
115	20230206	19553	18394	21098	18129	4252547	83074872700	00	0.00	N	2	1207
116	20230130	18346	19456	21967	18177	5594270	110791775150	00	0.00	N	5	-1014
117	20230125	19360	18370	20977	18032	3301739	63690104050	00	0.00	N	2	1497
118	20230116	17863	15739	19167	15739	5330711	94048731100	00	0.00	N	2	2269
119	20230109	15594	15859	16318	14749	1340838	20785553450	00	0.00	N	5	-145
120	20230102	15739	14387	16511	13711	2620926	40264568300	00	0.00	N	2	1352
121	20221226	14387	12890	14942	12745	818011	11415647150	00	0.00	N	2	1376
122	20221219	13011	13349	14387	12625	1476961	20201052800	00	0.00	N	5	-338
123	20221212	13349	12842	15135	11997	2021817	27827974150	00	0.00	N	2	700
124	20221205	12649	14146	14290	12383	421860	5514772600	00	0.00	N	5	-1497
125	20221128	14146	14290	14773	13470	522633	7346657450	00	0.00	N	5	-72
126	20221121	14218	12745	14821	12456	1344686	18623881000	00	0.00	N	2	1352
127	20221114	12866	12094	14725	11756	2603414	34527798400	00	0.00	N	2	990
128	20221107	11876	11321	11973	11200	751530	8719502600	00	0.00	N	2	482
129	20221031	11394	11611	12287	10911	1747566	20435634250	00	0.00	N	5	-193
130	20221024	11587	10042	12987	9824	4700731	53817002850	00	0.00	N	2	1931
131	20221017	9656	9462	10549	9462	760705	7534099100	00	0.00	N	5	-96
132	20221011	9752	10428	10428	9124	1466710	14325540150	00	0.00	N	5	-1062
133	20221004	10814	11732	12166	10742	916747	10431155400	00	0.00	N	5	-724
134	20220926	11538	12866	12890	11176	918571	10973610650	00	0.00	N	5	-1545
135	20220919	13083	14508	14628	12987	675521	9339990950	00	0.00	N	5	-1425
136	20220913	14508	16270	16704	14218	1234021	18845139750	00	0.00	N	5	-1351
137	20220905	15859	17501	17742	14846	1143132	18227940700	00	0.00	N	5	-1642
138	20220829	17501	17984	18901	16898	1441364	25789709150	00	0.00	N	5	-1328
139	20220822	18829	19360	20060	17187	3114213	58550598050	00	0.00	N	5	-869
140	20220816	19698	19143	20181	18467	3007453	58186095400	00	0.00	N	2	507
141	20220808	19191	20036	21581	19143	6612073	134494610800	00	0.00	N	5	-893
142	20220801	20084	19263	23464	18684	23723831	505210071350	00	0.00	N	2	1690
143	20220725	18394	19167	21001	17284	21568760	412738467250	00	0.00	N	5	-1111
144	20220721	19505	14870	23633	14339	30012017	584799219600	00	0.00	N	3	0