KissMeData/247660/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	6140	6190	6570	5840	121369	748975065	00	0.00	N	2	60
3	20250428	6080	6140	6980	5660	441079	2841572040	00	0.00	N	5	-20
4	20250421	6100	6730	6980	5620	1108503	6861459510	00	0.00	N	5	-290
5	20250414	6390	4765	6390	4660	712753	4249665713	00	0.00	N	2	1745
6	20250407	4645	5070	5080	4600	95104	453899950	00	0.00	N	5	-425
7	20250331	5070	5170	5170	4765	106266	528531875	00	0.00	N	5	-50
8	20250324	5120	5950	6400	4955	361346	1929259458	00	0.00	N	5	-830
9	20250317	5950	5690	6000	5500	87112	498938060	00	0.00	N	2	100
10	20250310	5850	6060	6170	5800	26683	157948390	00	0.00	N	5	-190
11	20250304	6040	5960	6120	5610	62907	366349125	00	0.00	N	2	50
12	20250224	5990	6210	6820	5780	95324	596666390	00	0.00	N	5	-160
13	20250217	6150	6070	6250	5620	102821	616859440	00	0.00	N	2	100
14	20250210	6050	6450	7190	5860	138135	906854100	00	0.00	N	5	-500
15	20250203	6550	6720	7470	6110	107405	721321740	00	0.00	N	5	-250
16	20250131	6800	6820	6820	6530	4684	31064910	00	0.00	N	5	-20
17	20250120	6820	7190	7300	6590	41243	285623360	00	0.00	N	5	-400
18	20250113	7220	7550	7750	7040	57283	420408430	00	0.00	N	5	-120
19	20250106	7340	6890	7960	6730	227656	1721205080	00	0.00	N	2	490
20	20241230	6850	6550	7080	6470	43955	294163980	00	0.00	N	2	250
21	20241223	6600	6520	6690	6400	30555	200001300	00	0.00	N	2	100
22	20241216	6500	6470	6570	6270	37348	240457500	00	0.00	N	2	60
23	20241209	6440	6390	6460	5600	91090	549948370	00	0.00	N	5	-10
24	20241202	6450	6410	7420	6140	173236	1171336560	00	0.00	N	5	-50
25	20241125	6500	7040	7230	6410	82631	565120630	00	0.00	N	5	-590
26	20241118	7090	6230	7840	6150	515862	3775057940	00	0.00	N	2	830
27	20241111	6260	7540	7540	6130	126117	843755120	00	0.00	N	5	-1280
28	20241104	7540	8040	8190	7370	71946	552167310	00	0.00	N	5	-450
29	20241028	7990	8000	8400	7500	76098	602970880	00	0.00	N	5	-20
30	20241021	8010	8400	8400	7810	57913	468424220	00	0.00	N	5	-440
31	20241014	8450	8530	8610	8330	45179	381399300	00	0.00	N	5	-70
32	20241007	8520	8680	8790	8440	35190	302901750	00	0.00	N	5	-140
33	20240930	8660	9080	9080	8480	56135	486271630	00	0.00	N	5	-420
34	20240923	9080	8970	9130	8660	63493	561433240	00	0.00	N	2	170
35	20240919	8910	8910	9150	8740	23759	212047560	00	0.00	N	2	10
36	20240909	8900	8820	9090	8400	59306	517524160	00	0.00	N	2	100
37	20240902	8800	9200	9450	8380	110673	988397850	00	0.00	N	5	-400
38	20240826	9200	9400	9400	8900	151629	1382567690	00	0.00	N	5	-50
39	20240819	9250	10650	11650	9200	546045	5783753570	00	0.00	N	5	-1370
40	20240812	10620	10940	11120	10250	320879	3435398820	00	0.00	N	5	-310
41	20240805	10930	10550	11380	8310	1521239	15813670800	00	0.00	N	2	90
42	20240729	10840	9640	13420	9410	3998555	46504115970	00	0.00	N	2	1340
43	20240722	9500	9290	10000	9000	127012	1220723560	00	0.00	N	2	130
44	20240715	9370	9530	9600	9140	54533	510251710	00	0.00	N	5	-160
45	20240708	9530	9480	9690	9200	56855	534716950	00	0.00	N	2	50
46	20240701	9480	9870	10500	9320	110323	1073824020	00	0.00	N	5	-390
47	20240624	9870	9770	9900	9130	94110	906510280	00	0.00	N	2	100
48	20240617	9770	9820	10170	9540	138695	1363550480	00	0.00	N	5	-130
49	20240610	9900	10500	10760	9660	193057	1959206170	00	0.00	N	5	-580
50	20240603	10480	10660	10840	10190	161855	1687110460	00	0.00	N	5	-170
51	20240527	10650	10910	11430	10140	408016	4461254800	00	0.00	N	5	-140
52	20240520	10790	12280	12450	10500	809620	9184904870	00	0.00	N	5	-1630
53	20240513	12420	13550	15550	12410	6366538	88409503220	00	0.00	N	5	-90
54	20240507	12510	9550	12510	9430	1838302	21713535980	00	0.00	N	2	2990
55	20240429	9520	9300	9580	9300	38312	360322520	00	0.00	N	2	150
56	20240422	9370	9340	9560	9190	38381	358540890	00	0.00	N	2	30
57	20240415	9340	10050	10050	9000	84309	799498940	00	0.00	N	5	-840
58	20240408	10180	9520	11320	9320	231950	2402981380	00	0.00	N	2	610
59	20240401	9570	10120	10340	9510	78988	788126990	00	0.00	N	5	-670
60	20240325	10240	9850	10990	9790	152390	1593420950	00	0.00	N	2	270
61	20240318	9970	9270	10350	9170	182222	1799690240	00	0.00	N	2	700
62	20240311	9270	9540	9860	9020	56938	536548610	00	0.00	N	5	-230
63	20240304	9500	9580	9700	9000	110558	1027105600	00	0.00	N	5	-80
64	20240226	9580	10000	10270	9470	93282	921374600	00	0.00	N	5	-420
65	20240219	10000	10940	11150	9870	187806	1952487500	00	0.00	N	5	-940
66	20240213	10940	11270	11690	10750	96530	1075140850	00	0.00	N	5	-330
67	20240205	11270	11720	11720	10600	112522	1260420020	00	0.00	N	5	-450
68	20240129	11720	13000	13000	11570	118019	1427216180	00	0.00	N	5	-970
69	20240122	12690	13130	13400	12450	69762	891264300	00	0.00	N	5	-410
70	20240115	13100	14170	14170	12800	123241	1643633200	00	0.00	N	5	-890
71	20240108	13990	14000	14300	13800	87317	1226818150	00	0.00	N	5	-40
72	20240102	14030	13930	14290	13870	65051	915217360	00	0.00	N	2	110
73	20231226	13920	14150	14240	13700	40534	562399870	00	0.00	N	5	-190
74	20231218	14110	14350	14400	13750	95622	1338986500	00	0.00	N	2	10
75	20231211	14100	14390	14600	13970	62921	889017460	00	0.00	N	5	-270
76	20231204	14370	14460	14770	13870	100706	1431224090	00	0.00	N	5	-90
77	20231127	14460	14570	15170	13710	227304	3286721650	00	0.00	N	5	-160
78	20231120	14620	14080	15170	14000	145472	2130833920	00	0.00	N	2	570
79	20231113	14050	14190	14650	13850	63919	904759180	00	0.00	N	5	-270
80	20231106	14320	15070	15400	14160	98815	1469245590	00	0.00	N	5	-700
81	20231030	15020	14080	16100	13140	483213	7234287560	00	0.00	N	2	940
82	20231023	14080	14110	14570	13600	75320	1061062730	00	0.00	N	5	-30
83	20231016	14110	14970	15320	13310	134154	1920161460	00	0.00	N	5	-860
84	20231010	14970	14730	15800	14140	175286	2601519900	00	0.00	N	2	310
85	20231004	14660	16800	17070	14420	197495	3084034320	00	0.00	N	5	-2100
86	20230925	16760	17900	19520	16540	709412	13103254230	00	0.00	N	5	-960
87	20230918	17720	17480	20200	16270	1897829	34844279910	00	0.00	N	2	270
88	20230911	17450	17060	20300	16140	1055104	19500120940	00	0.00	N	2	300
89	20230904	17150	17750	18610	16800	207083	3662446760	00	0.00	N	5	-820
90	20230828	17970	20500	20800	17730	490862	9585757080	00	0.00	N	5	-2380
91	20230821	20350	20950	23150	19150	1946760	40457726210	00	0.00	N	2	150
92	20230814	20200	20550	25200	18410	4021252	88300635030	00	0.00	N	3	0
93	20230807	20200	15290	23850	14740	10548289	214506877020	00	0.00	N	2	4880
94	20230731	15320	14550	18320	14120	1025583	16870205200	00	0.00	N	2	1460
95	20230724	13860	14280	14870	13080	262968	3574078370	00	0.00	N	5	-370
96	20230717	14230	14560	15370	14050	189041	2773814230	00	0.00	N	5	-260
97	20230710	14490	13510	17400	13100	1588800	25723953560	00	0.00	N	2	970
98	20230703	13520	14740	15300	13480	142518	2051918690	00	0.00	N	5	-1210
99	20230626	14730	14550	14990	14450	83462	1224724180	00	0.00	N	5	-70
100	20230619	14800	15910	16140	14760	96830	1488389980	00	0.00	N	5	-1200
101	20230612	16000	16920	17080	15580	159379	2584512350	00	0.00	N	5	-1090
102	20230605	17090	17910	18450	16700	153981	2663984290	00	0.00	N	5	-910
103	20230530	18000	17200	18460	16410	373393	6525387020	00	0.00	N	2	860
104	20230522	17140	15000	17900	14600	532103	8870761930	00	0.00	N	2	2330
105	20230515	14810	15570	15590	14450	102528	1519100220	00	0.00	N	5	-510
106	20230508	15320	15100	17660	14200	547409	8783406400	00	0.00	N	2	360
107	20230502	14960	14810	15170	14050	53323	793400240	00	0.00	N	2	30
108	20230424	14930	15670	15670	14650	106124	1595944520	00	0.00	N	5	-730
109	20230417	15660	15790	16800	15410	203060	3232536310	00	0.00	N	5	-120
110	20230410	15780	15620	16200	14600	223757	3398027280	00	0.00	N	2	180
111	20230403	15600	15240	16360	15080	175002	2753221590	00	0.00	N	2	360
112	20230327	15240	14960	15870	14610	226029	3442981940	00	0.00	N	2	300
113	20230320	14940	15630	17980	14690	579322	9337604000	00	0.00	N	5	-690
114	20230313	15630	16460	16490	15390	110604	1753251200	00	0.00	N	5	-1040
115	20230306	16670	17670	17830	16000	194329	3317140620	00	0.00	N	5	-930
116	20230227	17600	17760	18620	17000	159837	2848097780	00	0.00	N	3	0
117	20230220	17600	18330	18330	17030	118525	2097798770	00	0.00	N	5	-530
118	20230213	18130	19030	19160	18010	121462	2251484420	00	0.00	N	5	-990
119	20230206	19120	19510	19600	18750	115406	2220032780	00	0.00	N	5	-260
120	20230130	19380	19510	19700	18830	157984	3025043260	00	0.00	N	5	-240
121	20230125	19620	19800	20050	19470	55995	1100324590	00	0.00	N	5	-80
122	20230116	19700	20150	20800	19200	124343	2477472100	00	0.00	N	5	-650
123	20230109	20350	21400	21800	20150	221172	4640442000	00	0.00	N	5	-1300
124	20230102	21650	18750	23050	18750	620920	13229578250	00	0.00	N	2	2750
125	20221226	18900	20500	21000	18700	142255	2831037350	00	0.00	N	5	-1700
126	20221219	20600	23750	24450	20550	454990	10141637250	00	0.00	N	5	-2600
127	20221212	23200	21500	23900	20800	790232	17784069400	00	0.00	N	2	1700
128	20221205	21500	21850	22500	20650	238910	5190194000	00	0.00	N	5	-150
129	20221128	21650	20900	21650	20250	140362	2935109000	00	0.00	N	2	700
130	20221121	20950	20400	22800	20050	377382	8129083700	00	0.00	N	2	350
131	20221114	20600	20750	22650	20400	375245	8085175800	00	0.00	N	5	-50
132	20221107	20650	19900	21600	19900	249363	5168678050	00	0.00	N	2	550
133	20221031	20100	21200	21350	19550	220232	4463041100	00	0.00	N	5	-750
134	20221024	20850	20450	22250	20200	269635	5693068400	00	0.00	N	2	750
135	20221017	20100	22200	24850	20100	638984	14554303100	00	0.00	N	5	-2100
136	20221011	22200	18500	24200	17950	2013303	44745928350	00	0.00	N	2	3200
137	20221004	19000	18200	20750	17650	267174	5068156300	00	0.00	N	2	1000
138	20220926	18000	19800	21850	17750	441019	8622012200	00	0.00	N	5	-2500
139	20220919	20500	23300	23400	20200	285071	6144153500	00	0.00	N	5	-2900
140	20220913	23400	25500	26150	23250	394903	9723132400	00	0.00	N	5	-1800
141	20220905	25200	23350	33800	23000	1688484	48503633550	00	0.00	N	2	1350
142	20220829	23850	26800	27400	23500	263493	6689604300	00	0.00	N	5	-4150
143	20220822	28000	28100	29650	27300	176395	4990411250	00	0.00	N	5	-950
144	20220816	28950	31200	31850	28700	241498	7280161900	00	0.00	N	5	-1900
145	20220808	30850	33150	33150	30300	328965	10322944600	00	0.00	N	5	-2150
146	20220801	33000	36000	36050	32100	469192	15662112750	00	0.00	N	5	-3200
147	20220725	36200	36350	39950	34200	1378072	51800536850	00	0.00	N	5	-150
148	20220718	36350	32500	38700	31400	1107749	38911344700	00	0.00	N	2	3500
149	20220711	32850	34500	37300	31550	1544605	52707150850	00	0.00	N	5	-1650
150	20220704	34500	20800	40800	20300	4323563	142660893350	00	0.00	N	2	14250
151	20220627	20250	20550	22150	19800	320668	6652043850	00	0.00	N	5	-100
152	20220620	20350	24750	25150	19500	528524	11440462450	00	0.00	N	5	-4400
153	20220613	24750	29450	29450	23750	380942	10202676200	00	0.00	N	5	-5450
154	20220607	30200	34050	35300	29800	309085	9960919850	00	0.00	N	5	-3950
155	20220530	34150	34650	38500	32000	1040618	36927964350	00	0.00	N	5	-500
156	20220523	34650	36400	36600	31450	792028	26797568450	00	0.00	N	5	-1550
157	20220516	36200	28350	38550	28250	1995766	68429889500	00	0.00	N	2	8200
158	20220509	28000	31050	35000	26250	1844519	57272862800	00	0.00	N	5	-2600
159	20220502	30600	26500	33850	25600	2445808	74765832450	00	0.00	N	2	3550
160	20220425	27050	30550	31150	26400	277333	7858273150	00	0.00	N	5	-4150
161	20220418	31200	33050	33100	30050	237505	7534833700	00	0.00	N	5	-2250
162	20220411	33450	35300	36700	33100	281651	9679580550	00	0.00	N	5	-2550
163	20220404	36000	36450	40750	35000	486072	18351889950	00	0.00	N	5	-650
164	20220328	36650	40050	40050	36400	403786	15442930400	00	0.00	N	5	-3400
165	20220321	40050	44300	44700	40000	627463	26178190000	00	0.00	N	5	-4050
166	20220314	44100	46550	46900	42300	382165	16667347200	00	0.00	N	5	-2450
167	20220307	46550	50300	50500	46200	353348	16989789300	00	0.00	N	5	-2150
168	20220228	48700	45550	53100	44250	651423	31898872800	00	0.00	N	2	3500
169	20220221	45200	51800	53400	42500	610583	29264408950	00	0.00	N	5	-7800
170	20220214	53000	56600	57800	50400	668130	35759865300	00	0.00	N	5	-6400
171	20220207	59400	57900	73500	54000	1945941	125080177900	00	0.00	N	2	900
172	20220203	58500	61500	63600	57500	235919	14217107000	00	0.00	N	5	-2500
173	20220124	61000	71400	71400	57600	837027	54143311400	00	0.00	N	5	-12200
174	20220117	73200	76100	89000	73200	980327	78316174300	00	0.00	N	5	-3200
175	20220110	76400	81100	96300	75600	1660007	141599093400	00	0.00	N	5	-4700
176	20220103	81100	81000	95000	74200	2269469	192378333400	00	0.00	N	2	4900
177	20211227	76200	72700	83500	67000	1355300	100755938800	00	0.00	N	2	400
178	20211220	75800	78300	86600	65400	1480416	115028781700	00	0.00	N	5	-3400
179	20211213	79200	84100	86100	75300	630861	50676680300	00	0.00	N	5	-5200
180	20211206	84400	82800	88900	80600	664684	56155331900	00	0.00	N	5	-1600
181	20211129	86000	98900	104600	80500	2172443	204584434700	00	0.00	N	5	-1700
182	20211122	87700	71900	94000	68000	4016357	321558769500	00	0.00	N	2	24600
183	20211115	63100	71800	78200	63000	974049	69110882900	00	0.00	N	5	-5700
184	20211108	68800	76100	83300	67300	1004836	75734030800	00	0.00	N	5	-9200
185	20211101	78000	78900	92000	72000	2062576	168535626600	00	0.00	N	5	-4000
186	20211025	82000	80000	93600	77000	1521854	130877318600	00	0.00	N	2	3500
187	20211018	78500	90800	101000	78400	1911801	167821262900	00	0.00	N	5	-16200
188	20211012	94700	62000	107500	52500	4354298	339683975200	00	0.00	N	2	30700
189	20211005	64000	107000	111900	62000	2084298	172221589000	00	0.00	N	5	-43200
190	20210927	107200	114300	124700	79700	3054151	301852645200	00	0.00	N	5	-2100
191	20210923	109300	109500	114400	105100	240113	26307482900	00	0.00	N	2	600
192	20210913	108700	69200	114400	68500	4836304	456573872600	00	0.00	N	2	39500
193	20210906	69200	64900	74800	57200	2987387	195208767200	00	0.00	N	2	3600
194	20210830	65600	50600	69300	49050	2426141	138791867150	00	0.00	N	2	15000
195	20210823	50600	38250	52000	33850	3556908	154010476850	00	0.00	N	2	13500
196	20210817	37100	47000	54800	35050	3617135	161032959450	00	0.00	N	5	-6900
197	20210809	44000	27400	57400	27400	2680722	107589794750	00	0.00	N	2	17600
198	20210802	26400	18000	27900	17950	10383597	247888554750	00	0.00	N	2	8400
199	20210726	18000	21150	21150	17450	1040770	19306069100	00	0.00	N	5	-3150
200	20210719	21150	17750	21950	17750	2967304	59248180800	00	0.00	N	2	3250
201	20210712	17900	15200	17950	14850	1296424	21925224600	00	0.00	N	2	2700