KissMeData/108860/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	13420	14710	14900	13420	2079508	29699489620	00	0.00	N	5	-1550
3	20250217	14970	15290	16500	14820	6773689	106682706520	00	0.00	N	5	-150
4	20250210	15120	14850	17100	14840	24531065	396069978060	00	0.00	N	2	610
5	20250203	14510	13600	15750	13090	19531286	287710698060	00	0.00	N	2	1040
6	20250131	13470	13490	13830	13080	2105552	28403852860	00	0.00	N	2	590
7	20250120	12880	12300	13620	12230	3322990	43159704320	00	0.00	N	2	610
8	20250113	12270	12510	12870	12130	1888989	23521179640	00	0.00	N	5	-340
9	20250106	12610	12790	13950	12200	3983157	52191244960	00	0.00	N	2	240
10	20241230	12370	10920	12810	10800	1838888	22200732630	00	0.00	N	2	1300
11	20241223	11070	11930	12430	10970	2676455	31452737940	00	0.00	N	5	-650
12	20241216	11720	13980	13990	11720	3641365	47256285930	00	0.00	N	5	-1840
13	20241209	13560	12350	13700	11730	4181368	53814800000	00	0.00	N	2	990
14	20241202	12570	14300	14770	12300	5065406	69167197810	00	0.00	N	5	-1870
15	20241125	14440	12400	15180	12170	25805137	363725437410	00	0.00	N	2	2730
16	20241118	11710	10200	12950	10140	11522632	137781206850	00	0.00	N	2	1530
17	20241111	10180	11120	11260	9820	1556882	16081508520	00	0.00	N	5	-830
18	20241104	11010	10560	11740	10560	2276180	25598907190	00	0.00	N	2	420
19	20241028	10590	10200	10950	10000	1108256	11811989350	00	0.00	N	2	370
20	20241021	10220	10390	10640	9980	1022665	10504605320	00	0.00	N	5	-160
21	20241014	10380	10870	11190	10250	1383591	14862535320	00	0.00	N	5	-420
22	20241007	10800	11240	11380	10790	972520	10813209280	00	0.00	N	5	-160
23	20240930	10960	11740	11770	10660	1095819	12129060860	00	0.00	N	5	-660
24	20240923	11620	12280	12370	11290	2621528	30487562920	00	0.00	N	5	-660
25	20240919	12280	12940	13280	12280	1362109	17310742120	00	0.00	N	5	-600
26	20240909	12880	12250	13550	12030	5155331	66516169630	00	0.00	N	2	220
27	20240902	12660	15260	15300	12550	2309461	32038383930	00	0.00	N	5	-1690
28	20240826	14350	15130	15560	13850	3659191	53785963370	00	0.00	N	5	-600
29	20240819	14950	14370	15230	13900	3863554	57211315670	00	0.00	N	2	580
30	20240812	14370	14920	15340	14280	3090570	45782047820	00	0.00	N	5	-430
31	20240805	14800	14630	15900	11930	11197191	163408197830	00	0.00	N	2	60
32	20240729	14740	12710	15930	12700	13566885	202615401650	00	0.00	N	2	2100
33	20240722	12640	12900	14000	12480	4547469	59767522250	00	0.00	N	5	-310
34	20240715	12950	13870	14270	12810	1119054	15178598220	00	0.00	N	5	-910
35	20240708	13860	13750	14230	13390	1256125	17398101680	00	0.00	N	2	100
36	20240701	13760	14810	15190	13600	1419064	20288358540	00	0.00	N	5	-1040
37	20240624	14800	16100	16230	14620	1119534	17050126320	00	0.00	N	5	-1350
38	20240617	16150	16250	16950	16150	1270071	20948595310	00	0.00	N	5	-30
39	20240610	16180	15930	17260	15800	1446383	23833746660	00	0.00	N	2	170
40	20240603	16010	16250	16460	15840	614776	9904363760	00	0.00	N	5	-310
41	20240527	16320	16690	17330	16190	803041	13418916170	00	0.00	N	5	-360
42	20240520	16680	17350	17550	16680	843064	14378507000	00	0.00	N	5	-630
43	20240513	17310	17210	18400	17210	2091414	37450731900	00	0.00	N	2	150
44	20240507	17160	17350	17550	17100	794957	13723979910	00	0.00	N	2	180
45	20240429	16980	16420	17150	16420	669739	11240547000	00	0.00	N	2	640
46	20240422	16340	15860	16760	15860	859399	14088645660	00	0.00	N	2	490
47	20240415	15850	16750	16780	15580	1348232	21722209530	00	0.00	N	5	-1160
48	20240408	17010	17250	17360	16560	927463	15676549050	00	0.00	N	5	-230
49	20240401	17240	18650	19000	17130	1537802	27724248600	00	0.00	N	5	-1270
50	20240325	18510	19370	19370	18490	1477233	27842837370	00	0.00	N	5	-840
51	20240318	19350	20500	20550	19130	2159189	42452430780	00	0.00	N	5	-900
52	20240311	20250	18980	20350	18800	3248728	63673361730	00	0.00	N	2	1270
53	20240304	18980	19170	19840	18780	2212646	42562686820	00	0.00	N	2	20
54	20240226	18960	19510	19980	18810	1713795	33073812210	00	0.00	N	5	-320
55	20240219	19280	20150	20950	18800	4935434	97718269610	00	0.00	N	5	-360
56	20240213	19640	18200	21850	18150	5680888	115520590270	00	0.00	N	2	1520
57	20240205	18120	18000	18130	17460	1074929	19140605090	00	0.00	N	2	160
58	20240129	17960	20200	20200	16830	3198101	58477756210	00	0.00	N	5	-2140
59	20240122	20100	22400	22450	19890	3628677	76271718300	00	0.00	N	5	-1600
60	20240115	21700	20900	22100	19690	3895982	81965335150	00	0.00	N	2	700
61	20240108	21000	22900	23150	20650	5519900	121156834200	00	0.00	N	5	-1200
62	20240102	22200	19720	22550	19670	6569829	141463208100	00	0.00	N	2	2480
63	20231226	19720	19240	19910	18980	1218310	23740317130	00	0.00	N	2	530
64	20231218	19190	20650	20900	19180	2748377	55363704150	00	0.00	N	5	-1260
65	20231211	20450	20150	20900	19870	3111133	63558301490	00	0.00	N	2	350
66	20231204	20100	21350	21750	19000	3410186	67967150960	00	0.00	N	5	-1050
67	20231127	21150	19600	21750	18940	6971098	143136002150	00	0.00	N	2	1730
68	20231120	19420	18550	19910	18310	4385056	83769495070	00	0.00	N	2	970
69	20231113	18450	17570	18800	17150	1886708	34277646280	00	0.00	N	2	880
70	20231106	17570	18460	19850	17550	4119936	76669018230	00	0.00	N	5	-620
71	20231030	18190	15670	18900	15670	4321762	75643309660	00	0.00	N	2	2480
72	20231023	15710	15600	16820	15260	1752613	28090356580	00	0.00	N	5	-190
73	20231016	15900	17680	17850	15510	2286379	38393414960	00	0.00	N	5	-2100
74	20231010	18000	18120	18450	17100	2329510	41720525600	00	0.00	N	5	-330
75	20231004	18330	20650	20700	18280	2209764	42695519570	00	0.00	N	5	-2370
76	20230925	20700	21700	22000	20000	2956683	61726906800	00	0.00	N	5	-950
77	20230918	21650	23050	25100	21650	13757904	324936837500	00	0.00	N	5	-1850
78	20230911	23500	23750	25200	21600	12720899	298732906750	00	0.00	N	5	-250
79	20230904	23750	22750	27600	22450	28092723	709203674850	00	0.00	N	2	550
80	20230828	23200	20900	24900	20550	24557114	574064754150	00	0.00	N	2	2650
81	20230821	20550	21650	22200	20200	8332682	177670588200	00	0.00	N	5	-1000
82	20230814	21550	22150	23900	20700	9710437	218009941150	00	0.00	N	5	-1050
83	20230807	22600	25400	27000	22250	14042809	342401430650	00	0.00	N	5	-3200
84	20230731	25800	19590	27850	18750	61712186	1543295799970	00	0.00	N	2	6380
85	20230724	19420	20250	20750	17610	16747373	328310944190	00	0.00	N	5	-280
86	20230717	19700	16730	20500	16460	16827108	319326792300	00	0.00	N	2	2970
87	20230710	16730	15990	17210	15150	5147222	83432022570	00	0.00	N	2	330
88	20230703	16400	17220	17940	16340	2396263	41500710080	00	0.00	N	5	-810
89	20230626	17210	17900	19500	16920	3595921	66047957160	00	0.00	N	5	-690
90	20230619	17900	20050	20050	17460	4418518	81344154660	00	0.00	N	5	-2150
91	20230612	20050	19750	20550	19510	6394592	127948648120	00	0.00	N	5	-50
92	20230605	20100	19900	21100	19290	5646600	113991242490	00	0.00	N	2	290
93	20230530	19810	20700	20700	19500	5638428	113289247290	00	0.00	N	2	520
94	20230522	19290	20200	21350	19130	10777507	219393897720	00	0.00	N	5	-640
95	20230515	19930	17290	21000	16690	10283827	196463929790	00	0.00	N	2	2640
96	20230508	17290	18997	20533	17270	9869285	186998159250	00	0.00	N	5	-1465
97	20230502	18755	19567	20436	18359	5669609	109214727320	00	0.00	N	5	-667
98	20230424	19422	18842	20823	17441	22989747	435843783210	00	0.00	N	3	0
99	20230417	19422	20871	22611	18629	25394905	523733569210	00	0.00	N	5	-1304
100	20230410	20726	21306	22756	20340	22083688	478630779900	00	0.00	N	5	-4928
101	20230403	25654	27539	31162	25268	17648262	490336934450	00	0.00	N	5	-1595
102	20230327	27249	33530	35655	27249	18822095	593978729300	00	0.00	N	5	-6667
103	20230320	33916	28553	36428	26766	51978052	1639758199300	00	0.00	N	2	5508
104	20230313	28408	29471	30486	26862	20676342	593365379700	00	0.00	N	5	-1643
105	20230306	30051	26669	30486	25703	18005010	507553197350	00	0.00	N	2	2899
106	20230227	27152	27442	29954	25220	20976794	587417189200	00	0.00	N	5	-1595
107	20230220	28747	19712	32515	19161	73024397	1808461227530	00	0.00	N	2	9779
108	20230213	18968	14204	20243	14136	73358972	1269217801090	00	0.00	N	2	4571
109	20230206	14397	13528	14426	12252	14400188	193213749670	00	0.00	N	2	1121
110	20230130	13276	14465	14977	12677	21101170	295323773240	00	0.00	N	5	-996
111	20230125	14272	12242	15305	12233	48781242	668550019130	00	0.00	N	2	2774
112	20230116	11498	8281	11788	8078	49659656	511091728840	00	0.00	N	2	3275
113	20230109	8223	7160	8532	6764	42346036	334928363700	00	0.00	N	2	1459
114	20230102	6764	6590	7015	6029	8931846	59210023870	00	0.00	N	2	271
115	20221226	6493	6135	6570	6010	4233434	26801457200	00	0.00	N	2	377
116	20221219	6116	5343	7082	5266	15826597	102880236480	00	0.00	N	2	763
117	20221212	5353	5333	5788	5217	1267668	6923431450	00	0.00	N	2	20
118	20221205	5333	5807	5826	5169	901030	4908087200	00	0.00	N	5	-522
119	20221128	5855	5507	6039	5111	1724732	9776754530	00	0.00	N	2	348
120	20221121	5507	5478	5768	5130	951689	5167169410	00	0.00	N	2	29
121	20221114	5478	5440	6116	5411	1534344	8749922960	00	0.00	N	2	135
122	20221107	5343	5024	5478	5024	605213	3200000290	00	0.00	N	2	328
123	20221031	5015	5188	5275	4928	413729	2108657910	00	0.00	N	5	-48
124	20221024	5063	5314	5401	5015	453765	2361888510	00	0.00	N	5	-116
125	20221017	5179	4976	5633	4947	580714	3116684790	00	0.00	N	3	0
126	20221011	5179	5498	5498	4763	715384	3641546290	00	0.00	N	5	-473
127	20221004	5652	5411	5884	5362	539443	3041521830	00	0.00	N	2	367
128	20220926	5285	6300	6416	5121	1273648	7291512380	00	0.00	N	5	-1005
129	20220919	6290	6425	6686	6116	1002522	6453227010	00	0.00	N	5	-58
130	20220913	6348	6483	6648	6116	632981	4055215750	00	0.00	N	2	77
131	20220905	6271	6106	6338	6019	495858	3051945870	00	0.00	N	2	39
132	20220829	6232	6280	6541	6232	563044	3577075850	00	0.00	N	5	-329
133	20220822	6561	6677	6783	6358	723761	4720094450	00	0.00	N	5	-135
134	20220816	6696	7247	7469	6696	997017	7019391990	00	0.00	N	5	-589
135	20220808	7285	7131	7517	6860	1250349	8910728820	00	0.00	N	2	154
136	20220801	7131	6995	7469	6889	1316067	9448397060	00	0.00	N	2	223
137	20220725	6908	6850	6957	6580	728466	4933390920	00	0.00	N	3	0
138	20220718	6908	6551	7237	6522	1235722	8603604100	00	0.00	N	2	454
139	20220711	6454	6677	6870	6348	781544	5158523390	00	0.00	N	5	-223
140	20220704	6677	6290	6928	5846	982655	6412428890	00	0.00	N	2	474
141	20220627	6203	5990	6812	5942	1220070	7813366810	00	0.00	N	2	338
142	20220620	5865	6696	6696	5382	1802681	10626843640	00	0.00	N	5	-696
143	20220613	6561	6928	7005	6280	1673474	11194661530	00	0.00	N	5	-608
144	20220607	7169	7633	7672	7150	862580	6383356610	00	0.00	N	5	-532
145	20220530	7701	7778	7952	7633	862523	6709272250	00	0.00	N	2	97
146	20220523	7604	8174	8174	7343	1720065	13216153780	00	0.00	N	5	-406
147	20220516	8010	6908	8493	6899	6770378	54062452300	00	0.00	N	2	1266
148	20220509	6744	7498	7498	6483	1658935	11329114140	00	0.00	N	5	-754
149	20220502	7498	7595	7923	7150	1117256	8415632740	00	0.00	N	5	-270
150	20220425	7768	8000	8010	7401	2248997	17273604440	00	0.00	N	5	-339
151	20220418	8107	9450	9469	7952	3709447	31448509740	00	0.00	N	5	-1420
152	20220411	9527	9711	10194	9469	2677569	26211386120	00	0.00	N	5	-135
153	20220404	9662	9392	10049	9372	2235020	21747753520	00	0.00	N	2	270
154	20220328	9392	9759	10194	9295	2878198	27947847380	00	0.00	N	5	-464
155	20220321	9856	10097	10097	9131	4541423	43849251940	00	0.00	N	5	-48
156	20220314	9904	8406	10290	8049	13755976	127279828480	00	0.00	N	2	1710
157	20220307	8194	8049	8194	7479	1848530	14491876120	00	0.00	N	3	0
158	20220228	8194	7681	8339	7566	4045187	32658446600	00	0.00	N	2	609
159	20220221	7585	7498	7788	7218	2855752	21353994230	00	0.00	N	5	-77
160	20220214	7662	7575	8242	7295	3339927	25734634820	00	0.00	N	5	-164
161	20220207	7826	8551	8918	7778	4292933	36043943880	00	0.00	N	5	-551
162	20220203	8377	8677	8735	7855	2451618	20255130930	00	0.00	N	5	-87
163	20220124	8464	9286	9633	7971	5574555	49456326100	00	0.00	N	5	-1160
164	20220117	9624	10967	11160	9421	6168891	62258432000	00	0.00	N	5	-1150
165	20220110	10774	11643	12465	10677	5428772	63099826050	00	0.00	N	5	-1111
166	20220103	11885	11402	13383	11208	13017633	158399101300	00	0.00	N	2	532
167	20211227	11353	10290	12175	9614	13183784	144905869900	00	0.00	N	2	966
168	20211220	10387	9459	11160	9440	13847917	144867567690	00	0.00	N	2	928
169	20211213	9459	10629	11595	9266	25616717	268971024730	00	0.00	N	2	19
170	20211206	9440	7421	9537	7247	12958493	108961066910	00	0.00	N	2	1797
171	20211129	7643	7479	7710	6570	8071983	58644760960	00	0.00	N	5	-164
172	20211122	7807	7488	8532	6638	11259679	85241309020	00	0.00	N	2	367
173	20211115	7440	6609	7681	6474	16431272	116704860510	00	0.00	N	2	792
174	20211108	6648	5295	8377	4773	38465729	258658963895	00	0.00	N	2	2194
175	20211101	4454	3729	4454	3729	1404147	5807713995	00	0.00	N	2	681
176	20211025	3773	3811	3903	3555	335357	1270861770	00	0.00	N	5	-38
177	20211018	3811	3865	3961	3783	318217	1230450140	00	0.00	N	5	-54
178	20211012	3865	3671	3903	3642	407908	1531810005	00	0.00	N	2	179
179	20211005	3686	3526	3754	3382	421087	1476840555	00	0.00	N	2	63
180	20210927	3623	3942	3961	3575	475445	1765578360	00	0.00	N	5	-275
181	20210923	3898	3913	4058	3865	180650	702810535	00	0.00	N	5	-83
182	20210913	3981	4087	4130	3865	408756	1625591390	00	0.00	N	5	-101
183	20210906	4082	4203	4299	4005	401829	1652573850	00	0.00	N	5	-102
184	20210830	4184	4155	4241	4106	442250	1838592890	00	0.00	N	2	34
185	20210823	4150	3995	4357	3995	682416	2844800120	00	0.00	N	2	155
186	20210817	3995	4609	4729	3961	982950	4269072195	00	0.00	N	5	-599
187	20210809	4594	4831	4860	4473	712354	3362046530	00	0.00	N	5	-237
188	20210802	4831	4710	4976	4594	740633	3541412495	00	0.00	N	2	121
189	20210726	4710	4831	5053	4657	1093359	5321890070	00	0.00	N	5	-121
190	20210719	4831	4763	4995	4652	1017095	4877841590	00	0.00	N	2	24
191	20210712	4807	4266	5188	4266	2562285	12204433015	00	0.00	N	2	479