KissMeData/025620/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	5120	4885	5160	4435	188032	917512968	00	0.00	N	2	80
3	20250331	5040	4595	5470	4225	1350986	6669021775	00	0.00	N	2	440
4	20250324	4600	3400	5670	3320	2653313	12137316131	00	0.00	N	2	1200
5	20250317	3400	3660	3765	3380	71973	251979015	00	0.00	N	5	-260
6	20250310	3660	3800	3810	3650	26290	97775697	00	0.00	N	5	-140
7	20250304	3800	3910	3955	3750	22105	85567715	00	0.00	N	5	-90
8	20250224	3890	3930	4025	3870	24166	95234915	00	0.00	N	5	-40
9	20250217	3930	3735	4000	3700	62099	238301170	00	0.00	N	2	195
10	20250210	3735	3815	3820	3685	41894	156769455	00	0.00	N	5	-80
11	20250203	3815	3880	4000	3760	24593	93947585	00	0.00	N	5	-95
12	20250131	3910	3980	3990	3895	4389	17240920	00	0.00	N	5	-70
13	20250120	3980	4020	4070	3895	26480	104953095	00	0.00	N	5	-70
14	20250113	4050	4115	4290	4025	31901	131113640	00	0.00	N	5	-65
15	20250106	4115	3920	4290	3820	86828	349013485	00	0.00	N	2	300
16	20241230	3815	3850	3945	3815	56505	218034285	00	0.00	N	5	-35
17	20241223	3850	4130	4135	3845	28464	113200605	00	0.00	N	5	-280
18	20241216	4130	4155	4250	4080	26843	112161165	00	0.00	N	5	-25
19	20241209	4155	4010	4645	3700	153314	652214825	00	0.00	N	2	105
20	20241202	4050	4450	4535	3955	31173	131785845	00	0.00	N	5	-475
21	20241125	4525	4235	4800	4150	46026	204573240	00	0.00	N	2	290
22	20241118	4235	4160	4475	4160	22822	96901260	00	0.00	N	2	85
23	20241111	4150	4900	4900	4030	58002	256423600	00	0.00	N	5	-715
24	20241104	4865	5040	5090	4850	37463	185480335	00	0.00	N	5	-130
25	20241028	4995	5130	5140	4900	24475	122515865	00	0.00	N	5	-85
26	20241021	5080	5220	5270	5010	22712	116407260	00	0.00	N	5	-190
27	20241014	5270	5390	5460	5230	22071	118130340	00	0.00	N	5	-180
28	20241007	5450	5550	5580	5360	24695	134614140	00	0.00	N	5	-100
29	20240930	5550	5670	6160	5510	42135	242361240	00	0.00	N	5	-150
30	20240923	5700	5300	5800	5290	78819	432898480	00	0.00	N	2	400
31	20240919	5300	5320	5380	5280	18604	98894200	00	0.00	N	2	10
32	20240909	5290	4810	6220	4755	286030	1600512665	00	0.00	N	2	220
33	20240902	5070	5370	5600	4955	48793	254440160	00	0.00	N	5	-250
34	20240826	5320	5520	6000	5250	62360	350516370	00	0.00	N	5	-200
35	20240819	5520	5750	5750	5440	28045	155568140	00	0.00	N	5	-210
36	20240812	5730	5520	5990	5520	41380	235270560	00	0.00	N	2	160
37	20240805	5570	5510	5850	4995	82052	454583390	00	0.00	N	5	-110
38	20240729	5680	5520	5890	5460	46443	263607700	00	0.00	N	2	210
39	20240722	5470	6120	6120	5430	79733	455422100	00	0.00	N	5	-590
40	20240715	6060	6020	6180	5840	64870	388751260	00	0.00	N	2	90
41	20240708	5970	5920	6140	5890	73405	439575890	00	0.00	N	2	90
42	20240701	5880	6800	7030	5810	178612	1111751750	00	0.00	N	5	-890
43	20240624	6770	7200	7770	6760	124937	881216270	00	0.00	N	5	-380
44	20240617	7150	8300	8400	6990	245192	1853214010	00	0.00	N	5	-1100
45	20240610	8250	6800	9260	6750	809897	6740938580	00	0.00	N	2	1510
46	20240603	6740	7760	7790	6740	111199	799293740	00	0.00	N	5	-1020
47	20240527	7760	8470	8470	7500	248782	1965869780	00	0.00	N	5	-710
48	20240520	8470	9120	9700	8030	350334	3150293460	00	0.00	N	5	-650
49	20240513	9120	9150	9950	8460	1027977	9502938810	00	0.00	N	2	240
50	20240507	8880	7850	9720	7280	1502789	13240400450	00	0.00	N	2	1170
51	20240429	7710	6170	8950	6000	1372055	11083811810	00	0.00	N	2	1540
52	20240422	6170	6350	6550	6170	41094	259950230	00	0.00	N	5	-160
53	20240415	6330	6250	7500	5940	225871	1521460650	00	0.00	N	2	80
54	20240408	6250	6180	6790	6130	51176	327042560	00	0.00	N	2	80
55	20240401	6170	6740	7210	6150	242872	1604280910	00	0.00	N	5	-570
56	20240325	6740	6510	7000	6240	80909	534187790	00	0.00	N	2	130
57	20240318	6610	6130	6810	5820	101254	658740790	00	0.00	N	2	430
58	20240311	6180	6040	6390	6020	43066	262751050	00	0.00	N	5	-40
59	20240304	6220	5550	6320	5380	91788	553993690	00	0.00	N	2	670
60	20240226	5550	6080	6280	5490	33525	194421060	00	0.00	N	5	-530
61	20240219	6080	5740	6220	5620	77694	459482200	00	0.00	N	2	290
62	20240213	5790	5740	6000	5700	20662	119621400	00	0.00	N	2	50
63	20240205	5740	5770	6280	5660	42206	244999600	00	0.00	N	5	-40
64	20240129	5780	6420	6420	5700	64940	388691210	00	0.00	N	5	-640
65	20240122	6420	6270	6650	6100	126309	810326700	00	0.00	N	2	180
66	20240115	6240	5360	6450	5340	273174	1635580660	00	0.00	N	2	850
67	20240108	5390	5260	5440	5200	49414	263023770	00	0.00	N	2	130
68	20240102	5260	5480	5480	5250	49005	261898290	00	0.00	N	5	-150
69	20231226	5410	5680	5680	5330	28179	152068630	00	0.00	N	5	-90
70	20231218	5500	5500	5570	5420	27230	149229300	00	0.00	N	3	0
71	20231211	5500	5490	5600	5360	26406	144510300	00	0.00	N	2	10
72	20231204	5490	5640	5780	5440	30087	167087220	00	0.00	N	5	-210
73	20231127	5700	5820	5820	5590	27309	154967350	00	0.00	N	5	-120
74	20231120	5820	5600	6060	5550	31759	185661470	00	0.00	N	2	20
75	20231113	5800	5640	5950	5240	40616	227719200	00	0.00	N	2	210
76	20231106	5590	5910	5990	5550	41121	236867170	00	0.00	N	5	-230
77	20231030	5820	5480	5930	5350	68436	386776590	00	0.00	N	2	410
78	20231023	5410	5360	6420	5270	165268	973461370	00	0.00	N	2	50
79	20231016	5360	5860	5910	5280	52916	297382910	00	0.00	N	5	-620
80	20231010	5980	6250	6260	5810	61177	362654890	00	0.00	N	5	-210
81	20231004	6190	6620	6620	6050	21327	131749030	00	0.00	N	5	-300
82	20230925	6490	6380	6520	6240	22118	140139510	00	0.00	N	2	170
83	20230918	6320	6730	6860	6180	61089	398971830	00	0.00	N	5	-350
84	20230911	6670	7170	7370	6570	107357	745869030	00	0.00	N	5	-430
85	20230904	7100	7520	7670	6700	101865	733472470	00	0.00	N	5	-420
86	20230828	7520	7950	8620	7400	342348	2737702860	00	0.00	N	5	-140
87	20230821	7660	7800	8390	7030	570272	4374682790	00	0.00	N	5	-260
88	20230814	7920	9120	9310	7280	1967510	16616883270	00	0.00	N	5	-960
89	20230807	8880	6010	9910	5770	3866653	33753478240	00	0.00	N	2	2950
90	20230731	5930	6110	6320	5650	62860	380326440	00	0.00	N	5	-30
91	20230724	5960	6750	6750	5650	79552	483980480	00	0.00	N	5	-790
92	20230717	6750	6390	6770	5930	86232	538071360	00	0.00	N	2	360
93	20230710	6390	6480	6550	6140	59747	378485660	00	0.00	N	5	-110
94	20230703	6500	6990	7050	6500	59262	403169360	00	0.00	N	5	-400
95	20230626	6900	6820	7060	6710	34867	239218650	00	0.00	N	2	50
96	20230619	6850	7100	7200	6710	56238	391611860	00	0.00	N	5	-240
97	20230612	7090	7120	7850	6600	213540	1526332550	00	0.00	N	5	-30
98	20230605	7120	7240	7290	7080	42368	304427080	00	0.00	N	5	-30
99	20230530	7150	6980	8030	6920	218685	1612757670	00	0.00	N	2	140
100	20230522	7010	7100	7250	6960	52688	372790230	00	0.00	N	5	-80
101	20230515	7090	6990	7210	6900	58834	413756660	00	0.00	N	2	20
102	20230508	7070	7590	7770	6960	229925	1688828300	00	0.00	N	5	-420
103	20230502	7490	6750	8920	6670	1447215	11745970540	00	0.00	N	2	740
104	20230424	6750	7670	7670	6700	103387	723828190	00	0.00	N	5	-920
105	20230417	7670	7660	8270	7600	104511	833225840	00	0.00	N	5	-140
106	20230410	7810	8110	8110	7300	96027	734316010	00	0.00	N	5	-220
107	20230403	8030	7360	8190	7270	139835	1098586380	00	0.00	N	2	670
108	20230327	7360	7580	7680	7070	94155	696183050	00	0.00	N	2	30
109	20230320	7330	7530	8050	7130	101262	762923620	00	0.00	N	5	-170
110	20230313	7500	7310	7500	6880	95558	686903600	00	0.00	N	2	10
111	20230306	7490	8650	8720	7350	152861	1221847420	00	0.00	N	5	-1160
112	20230227	8650	8210	8710	7890	143016	1205416120	00	0.00	N	2	450
113	20230220	8200	9180	9180	8170	210331	1811340630	00	0.00	N	5	-980
114	20230213	9180	10000	10750	9170	842803	8405438060	00	0.00	N	5	-640
115	20230206	9820	9460	11470	9080	1368405	14083083960	00	0.00	N	2	430
116	20230130	9390	9630	10140	9170	928726	9064727930	00	0.00	N	5	-210
117	20230125	9600	8890	10620	8450	3022340	29486544970	00	0.00	N	2	750
118	20230116	8850	7380	9820	6750	4197830	36565361820	00	0.00	N	2	1540
119	20230109	7310	5950	9170	5950	2528935	20416401250	00	0.00	N	2	1290
120	20230102	6020	6000	6160	5750	93977	555242800	00	0.00	N	5	-10
121	20221226	6030	6160	6590	5820	337412	2104931340	00	0.00	N	5	-130
122	20221219	6160	7490	7510	6030	394031	2581380540	00	0.00	N	5	-1329
123	20221212	7489	7489	7489	7489	0	0	00	0.00	N	3	0
124	20221205	7489	7489	7489	7489	0	0	00	0.00	N	3	0
125	20221128	7489	7489	7489	7489	0	0	00	0.00	N	3	0
126	20221121	7489	8590	8667	7354	277928	2158458241	00	0.00	N	5	-1236
127	20221114	8725	8532	10810	8455	1476245	14208113855	00	0.00	N	2	193
128	20221107	8532	7953	8802	7895	231307	1934557293	00	0.00	N	2	714
129	20221031	7818	7953	8609	7740	217993	1776376672	00	0.00	N	5	-58
130	20221024	7876	7818	8474	7354	232938	1838259461	00	0.00	N	2	78
131	20221017	7798	8069	8590	7644	256097	2062993320	00	0.00	N	5	-232
132	20221011	8030	8127	8937	7142	541923	4345043589	00	0.00	N	5	-77
133	20221004	8107	8088	9323	7818	742108	6285995514	00	0.00	N	2	96
134	20220926	8011	15462	15501	7721	1537262	14771296842	00	0.00	N	5	-7432
135	20220919	15443	15095	17856	14458	831707	13776556301	00	0.00	N	2	348
136	20220913	15095	16659	16659	14941	103348	1608008517	00	0.00	N	5	-2452
137	20220905	17547	16698	17547	14613	452886	7357513215	00	0.00	N	2	1062
138	20220829	16485	16891	17064	16215	83314	1388657184	00	0.00	N	5	-444
139	20220822	16929	19111	19497	16601	386898	7030396896	00	0.00	N	5	-464
140	20220816	17393	17431	17605	17161	73882	1303999061	00	0.00	N	5	-38
141	20220808	17431	18010	18300	17373	117998	2076305559	00	0.00	N	5	-965
142	20220801	18396	18744	21234	17856	241738	4651135335	00	0.00	N	5	-174
143	20220725	18570	18493	18956	18338	52492	974693784	00	0.00	N	2	212
144	20220718	18358	17933	18995	17933	58929	1083518274	00	0.00	N	2	425
145	20220711	17933	18802	18821	17315	81553	1472981499	00	0.00	N	5	-830
146	20220704	18763	18068	19207	16813	80678	1489146566	00	0.00	N	2	328
147	20220627	18435	18531	20076	18165	85752	1646374685	00	0.00	N	2	97
148	20220620	18338	19786	20655	17180	162571	3048317616	00	0.00	N	5	-1448
149	20220613	19786	25095	25674	18918	279796	6194804553	00	0.00	N	5	-3378
150	20220607	23164	24130	24805	21717	241568	5592234385	00	0.00	N	5	-966
151	20220530	24130	22971	24902	22875	235857	5700579590	00	0.00	N	2	1255
152	20220523	22875	24033	24033	21717	245368	5520737830	00	0.00	N	5	-1062
153	20220516	23937	24323	25867	22585	320542	7816565395	00	0.00	N	3	0
154	20220509	23937	25481	26253	22971	827554	20432781725	00	0.00	N	5	-1640
155	20220502	25577	27218	31562	25095	4572281	126667616755	00	0.00	N	5	-1255
156	20220425	26832	20076	26832	19284	3602645	92099229594	00	0.00	N	2	6177
157	20220418	20655	19593	20944	19284	239005	4858654177	00	0.00	N	2	1158
158	20220411	19497	18918	20558	18493	198196	3889134064	00	0.00	N	2	483
159	20220404	19014	18782	21234	18474	655336	13287124317	00	0.00	N	2	309
160	20220328	18705	17161	19265	16987	226919	4176394586	00	0.00	N	2	1448
161	20220321	17257	17450	17798	16987	114404	1982658547	00	0.00	N	5	-193
162	20220314	17450	17643	17894	16717	92548	1590065677	00	0.00	N	5	-348
163	20220307	17798	18338	18416	17412	82518	1474986271	00	0.00	N	5	-733
164	20220228	18531	18145	19284	17914	97338	1827649611	00	0.00	N	2	308
165	20220221	18223	18531	19593	17605	232956	4363112877	00	0.00	N	5	-579
166	20220214	18802	17219	20751	16640	446017	8387960885	00	0.00	N	2	1023
167	20220207	17779	17817	20076	17489	203279	3777563372	00	0.00	N	5	-19
168	20220203	17798	17373	17875	17006	61994	1084180014	00	0.00	N	2	907
169	20220124	16891	18338	18338	16331	292113	5009259689	00	0.00	N	5	-1447
170	20220117	18338	18416	20751	16891	728423	14037672668	00	0.00	N	5	-174
171	20220110	18512	20558	20848	18165	258643	5003481894	00	0.00	N	5	-2143
172	20220103	20655	20076	23261	19883	1376286	29989427575	00	0.00	N	2	772
173	20211227	19883	19593	23840	18281	2748160	58917322647	00	0.00	N	2	97
174	20211220	19786	17257	28087	16640	1958477	47315165101	00	0.00	N	2	2471
175	20211213	17315	18609	18609	17045	47857	846161298	00	0.00	N	5	-985
176	20211206	18300	18300	18782	17817	51842	944772639	00	0.00	N	5	-19
177	20211129	18319	17373	18396	16524	109766	1913601945	00	0.00	N	2	251
178	20211122	18068	19149	19690	17914	104030	1940639708	00	0.00	N	5	-1081
179	20211115	19149	20462	20462	18840	81610	1591205525	00	0.00	N	5	-830
180	20211108	19979	21234	22199	18918	97044	1989287076	00	0.00	N	5	-1448
181	20211101	21427	22585	22971	20462	66824	1467468745	00	0.00	N	5	-772
182	20211025	22199	22392	24033	22006	85639	1978505950	00	0.00	N	5	-193
183	20211018	22392	22971	23454	22199	54928	1249876350	00	0.00	N	5	-290
184	20211012	22682	21910	23068	21138	48827	1077714075	00	0.00	N	2	676
185	20211005	22006	22199	22585	20558	104974	2269622970	00	0.00	N	5	-1158
186	20210927	23164	24709	25191	22875	123477	2959095845	00	0.00	N	5	-1738
187	20210923	24902	25481	25481	24709	43397	1084601490	00	0.00	N	5	-772
188	20210913	25674	26060	26253	25384	96800	2498208380	00	0.00	N	5	-290
189	20210906	25964	26929	27508	25481	179933	4749521800	00	0.00	N	5	-675
190	20210830	26639	25867	26929	25288	171854	4500779635	00	0.00	N	2	1158
191	20210823	25481	25095	26543	24323	317171	8136894495	00	0.00	N	2	193
192	20210817	25288	29342	29728	25095	270667	7470906370	00	0.00	N	5	-5115
193	20210809	30403	38415	38897	29052	701311	22661986570	00	0.00	N	5	-8012
194	20210802	38415	33106	49032	31465	2973841	125108087705	00	0.00	N	2	8108
195	20210726	30307	29985	31194	28453	143377	4238649215	00	0.00	N	2	484
196	20210719	29823	28534	30388	27083	222528	6390906585	00	0.00	N	2	725
197	20210712	29098	25148	32967	25148	1746862	54102276405	00	0.00	N	2	3708