KissMeData/010690/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	8100	7950	8690	7860	1050859	8646142985	00	0.00	N	2	240
3	20250507	7860	7780	8110	7610	283989	2227257450	00	0.00	N	2	70
4	20250428	7790	7990	8310	7770	780619	6267126020	00	0.00	N	5	-240
5	20250421	8030	7770	8220	7450	945449	7450295530	00	0.00	N	2	280
6	20250414	7750	7360	8220	7260	1000562	7790592675	00	0.00	N	2	520
7	20250407	7230	7280	7520	6900	923408	6619919090	00	0.00	N	5	-450
8	20250331	7680	8000	8130	7350	1112596	8642530130	00	0.00	N	5	-550
9	20250324	8230	7760	9950	7720	8572676	76809630455	00	0.00	N	2	480
10	20250317	7750	7460	7910	7370	661283	5066818675	00	0.00	N	2	300
11	20250310	7450	7510	7730	7130	774156	5732196745	00	0.00	N	5	-140
12	20250304	7590	7610	8010	7450	887960	6831611975	00	0.00	N	5	-140
13	20250224	7730	7300	8430	7250	3416528	27329229290	00	0.00	N	2	280
14	20250217	7450	7250	7810	7070	1822629	13483532460	00	0.00	N	2	190
15	20250210	7260	7000	7640	6790	1434524	10372883020	00	0.00	N	2	250
16	20250203	7010	7110	7240	6850	508902	3552418140	00	0.00	N	5	-280
17	20250131	7290	7200	7420	7070	139760	1018247660	00	0.00	N	2	80
18	20250120	7210	7410	7630	7090	612412	4465719660	00	0.00	N	5	-200
19	20250113	7410	7500	7710	7270	770661	5770470920	00	0.00	N	5	-90
20	20250106	7500	7060	7810	7000	1342528	10006348440	00	0.00	N	2	440
21	20241230	7060	6730	7190	6630	213184	1489184160	00	0.00	N	2	250
22	20241223	6810	6920	7220	6740	310627	2166923150	00	0.00	N	5	-110
23	20241216	6920	7060	7380	6870	511506	3641110490	00	0.00	N	5	-120
24	20241209	7040	6400	7100	6150	888328	5915608670	00	0.00	N	2	440
25	20241202	6600	7190	7270	6350	655590	4490611090	00	0.00	N	5	-590
26	20241125	7190	7370	7650	7150	537884	4000205490	00	0.00	N	5	-180
27	20241118	7370	7130	7890	7120	548577	4095037210	00	0.00	N	2	230
28	20241111	7140	8220	8240	6900	1120014	8509070170	00	0.00	N	5	-1120
29	20241104	8260	8770	8950	8150	1031381	8850979740	00	0.00	N	5	-490
30	20241028	8750	8880	9290	8700	920278	8208014480	00	0.00	N	5	-130
31	20241021	8880	9860	10380	8860	3662514	35616511910	00	0.00	N	5	-970
32	20241014	9850	10680	11250	9850	8964298	95047164960	00	0.00	N	5	-260
33	20241007	10110	9460	10230	9170	5585234	54789404710	00	0.00	N	2	1240
34	20240930	8870	9230	9230	8770	341442	3069785540	00	0.00	N	5	-360
35	20240923	9230	8860	10450	8750	2829122	27237333420	00	0.00	N	2	330
36	20240919	8900	8780	9070	8610	365236	3244808560	00	0.00	N	2	260
37	20240909	8640	8000	9070	7870	931144	7822341670	00	0.00	N	2	450
38	20240902	8190	9170	9200	8100	791241	6786999210	00	0.00	N	5	-980
39	20240826	9170	9250	9440	8860	742750	6761218660	00	0.00	N	5	-40
40	20240819	9210	9640	9930	9030	876009	8302623430	00	0.00	N	5	-410
41	20240812	9620	9260	10010	9200	1137277	10895919810	00	0.00	N	2	370
42	20240805	9250	9900	9910	8150	2095099	18941885640	00	0.00	N	5	-940
43	20240729	10190	10690	11140	10100	1427627	15237130480	00	0.00	N	5	-420
44	20240722	10610	11260	11430	10120	1787553	19307759720	00	0.00	N	5	-560
45	20240715	11170	12060	12510	10940	2710411	31981739370	00	0.00	N	5	-830
46	20240708	12000	12450	12620	11770	2685179	32713443930	00	0.00	N	5	-400
47	20240701	12400	15000	15340	12370	5618600	75758767670	00	0.00	N	5	-2450
48	20240624	14850	13310	15890	13270	16697288	247690434630	00	0.00	N	2	1420
49	20240617	13430	13500	14980	12910	21933431	312804606200	00	0.00	N	2	740
50	20240610	12690	10690	13110	10690	7759554	95263769120	00	0.00	N	2	1830
51	20240603	10860	10430	11100	10430	771043	8347163750	00	0.00	N	2	440
52	20240527	10420	10740	11380	10400	1143490	12403584050	00	0.00	N	5	-300
53	20240520	10720	10300	11390	10200	1807211	19731622030	00	0.00	N	2	420
54	20240513	10300	10640	10770	10260	538285	5668818030	00	0.00	N	5	-320
55	20240507	10620	11030	11100	10590	481411	5207367370	00	0.00	N	5	-340
56	20240429	10960	10720	11300	10710	802411	8827697960	00	0.00	N	2	260
57	20240422	10700	10200	10970	10160	1014471	10900672720	00	0.00	N	2	500
58	20240415	10200	10570	10830	10080	693760	7232037930	00	0.00	N	5	-520
59	20240408	10720	10330	11000	10320	735115	7878080180	00	0.00	N	2	370
60	20240401	10350	10720	11050	10330	1092696	11689708540	00	0.00	N	5	-360
61	20240325	10710	11430	11500	10650	1060195	11644351310	00	0.00	N	5	-750
62	20240318	11460	11870	11920	11410	880231	10201292470	00	0.00	N	5	-430
63	20240311	11890	11800	12190	11600	1182056	14053112240	00	0.00	N	2	70
64	20240304	11820	12530	12750	11710	1645303	19936240380	00	0.00	N	5	-690
65	20240226	12510	11800	12740	11620	2834373	35249243340	00	0.00	N	2	620
66	20240219	11890	12730	12790	11880	1599946	19649251150	00	0.00	N	5	-860
67	20240213	12750	12360	13140	12360	2974567	37986948240	00	0.00	N	2	420
68	20240205	12330	13510	13650	12200	6486576	83997734960	00	0.00	N	5	-630
69	20240129	12960	11660	13540	11350	8814337	111359098000	00	0.00	N	2	1350
70	20240122	11610	11360	12070	11040	1737667	19983284560	00	0.00	N	2	280
71	20240115	11330	12190	12520	11220	1124110	13289902080	00	0.00	N	5	-860
72	20240108	12190	12630	12840	12080	2044549	25281385020	00	0.00	N	5	-510
73	20240102	12700	13790	13790	12600	1730840	22823656250	00	0.00	N	5	-980
74	20231226	13680	13710	14090	12750	2823397	38117999570	00	0.00	N	2	60
75	20231218	13620	12110	14500	11700	9751311	130540026260	00	0.00	N	2	1720
76	20231211	11900	11180	12180	10680	2380400	27338087790	00	0.00	N	2	730
77	20231204	11170	11590	11830	10930	852768	9632083540	00	0.00	N	5	-340
78	20231127	11510	12660	12790	11490	2198630	26679786660	00	0.00	N	5	-1160
79	20231120	12670	11510	12940	11400	2929882	35998013130	00	0.00	N	2	1060
80	20231113	11610	10360	12200	10220	3186289	36847047580	00	0.00	N	2	1380
81	20231106	10230	11100	11150	10170	1023677	10982411200	00	0.00	N	5	-610
82	20231030	10840	10520	11020	10030	1220944	12783061950	00	0.00	N	2	360
83	20231023	10480	10410	11000	9940	1614969	16830251780	00	0.00	N	2	20
84	20231016	10460	11230	11480	10410	1439631	15794209340	00	0.00	N	5	-940
85	20231010	11400	12180	12190	11080	1985522	22821788310	00	0.00	N	5	-780
86	20231004	12180	12630	12860	11870	1358852	16759810590	00	0.00	N	5	-630
87	20230925	12810	12470	13060	12150	1749771	22117640930	00	0.00	N	2	430
88	20230918	12380	13060	13310	11930	5063092	64702854930	00	0.00	N	5	-790
89	20230911	13170	11690	13290	11480	4113827	50132690050	00	0.00	N	2	1510
90	20230904	11660	12650	12900	11570	1779005	21605521490	00	0.00	N	5	-940
91	20230828	12600	12420	13180	12330	1985972	25534189260	00	0.00	N	2	160
92	20230821	12440	13480	13520	12410	1833241	23733355410	00	0.00	N	5	-940
93	20230814	13380	16600	16600	12570	3753967	51675896180	00	0.00	N	5	-3200
94	20230807	16580	16490	16670	15400	3343711	53371644140	00	0.00	N	5	-190
95	20230731	16770	18790	18810	16560	3029336	53498383500	00	0.00	N	5	-1790
96	20230724	18560	21050	21300	18130	3967318	77420354170	00	0.00	N	5	-2040
97	20230717	20600	21750	22050	19210	4051729	83360846400	00	0.00	N	5	-650
98	20230710	21250	20000	22650	19820	4005190	85174015950	00	0.00	N	2	900
99	20230703	20350	18230	22700	17580	7856614	160313158290	00	0.00	N	2	2240
100	20230626	18110	15350	18610	15320	5068579	87340996020	00	0.00	N	2	2610
101	20230619	15500	15220	16220	14640	2912299	45185710380	00	0.00	N	2	280
102	20230612	15220	16250	16330	15030	2406110	37580331530	00	0.00	N	5	-950
103	20230605	16170	16480	17270	15800	3037907	50009916190	00	0.00	N	5	-220
104	20230530	16390	15970	17450	15570	3239959	53606732250	00	0.00	N	2	420
105	20230522	15970	16310	16880	15810	3465141	56568558230	00	0.00	N	5	-420
106	20230515	16390	16480	17260	14940	9667806	156395775940	00	0.00	N	2	80
107	20230508	16310	13930	16720	13720	11146289	174322968890	00	0.00	N	2	2610
108	20230502	13700	13760	14350	13440	1435782	19891493090	00	0.00	N	5	-60
109	20230424	13760	13770	15640	13630	7694900	112400492740	00	0.00	N	2	50
110	20230417	13710	14470	14800	13160	4125652	57703726330	00	0.00	N	5	-830
111	20230410	14540	12750	16240	12310	18161984	260527959240	00	0.00	N	2	1950
112	20230403	12590	12780	13220	12170	4902224	61728573750	00	0.00	N	2	170
113	20230327	12420	11190	13290	10790	8663576	105281813710	00	0.00	N	2	1230
114	20230320	11190	10610	11910	10440	3761701	42068418010	00	0.00	N	2	500
115	20230313	10690	11250	11630	10470	4939988	54628277840	00	0.00	N	5	-610
116	20230306	11300	9750	12430	9590	18562359	209673119700	00	0.00	N	2	1660
117	20230227	9640	9250	10000	8900	2772442	26365549850	00	0.00	N	2	350
118	20230220	9290	8910	9440	8700	2601646	23766478920	00	0.00	N	2	450
119	20230213	8840	8500	8960	8270	1606123	13966273830	00	0.00	N	2	320
120	20230206	8520	8910	9040	8470	1268799	11015759330	00	0.00	N	5	-390
121	20230130	8910	8990	9080	8610	1646403	14542826880	00	0.00	N	2	110
122	20230125	8800	8580	9330	8500	1878552	16700309350	00	0.00	N	2	320
123	20230116	8480	8930	8940	8470	1357208	11822578650	00	0.00	N	5	-420
124	20230109	8900	7930	9050	7910	2412583	20608687970	00	0.00	N	2	1080
125	20230102	7820	7370	7920	7220	1552547	11753486950	00	0.00	N	2	600
126	20221226	7220	7450	7620	7160	429507	3167445740	00	0.00	N	5	-280
127	20221219	7500	8160	8170	7490	1334111	10272597430	00	0.00	N	5	-720
128	20221212	8220	8620	8650	8150	846520	7059089600	00	0.00	N	5	-440
129	20221205	8660	9400	9400	8560	1070962	9493557980	00	0.00	N	5	-630
130	20221128	9290	8930	9440	8890	1483139	13629304580	00	0.00	N	2	400
131	20221121	8890	9230	9320	8520	1889561	16742506320	00	0.00	N	5	-320
132	20221114	9210	9450	9790	9040	3508900	32864889730	00	0.00	N	5	-140
133	20221107	9350	9240	9590	9110	2000878	18702414840	00	0.00	N	2	190
134	20221031	9160	9150	9340	8760	1973674	17987815290	00	0.00	N	2	200
135	20221024	8960	8750	9110	8300	3910368	33987525760	00	0.00	N	2	590
136	20221017	8370	7400	8950	7300	5084948	42457925910	00	0.00	N	2	770
137	20221011	7600	7660	7850	7150	1724980	13043883690	00	0.00	N	5	-300
138	20221004	7900	8570	8940	7710	2403349	19698967180	00	0.00	N	5	-470
139	20220926	8370	9630	9830	8270	3336337	30030462100	00	0.00	N	5	-1560
140	20220919	9930	10800	10950	9780	2199193	22855373720	00	0.00	N	5	-820
141	20220913	10750	12000	12000	10750	3330285	37326001200	00	0.00	N	5	-1100
142	20220905	11850	11500	12250	11250	3415884	40206428100	00	0.00	N	2	350
143	20220829	11500	9500	11850	9480	7418919	80766486090	00	0.00	N	2	1600
144	20220822	9900	9710	9990	9260	2251227	21754915410	00	0.00	N	2	110
145	20220816	9790	10250	10650	9610	4031572	40720779480	00	0.00	N	5	-410
146	20220808	10200	9820	10400	9710	2947478	29488483730	00	0.00	N	2	360
147	20220801	9840	9550	11000	9460	5779976	58882317830	00	0.00	N	2	270
148	20220725	9570	9650	10100	9510	2713997	26646751310	00	0.00	N	5	-10
149	20220718	9580	9650	10600	9230	6209520	61931616330	00	0.00	N	2	20
150	20220711	9560	8950	9590	8810	3735050	34655776660	00	0.00	N	2	780
151	20220704	8780	9460	9730	8640	2348147	21288855300	00	0.00	N	5	-650
152	20220627	9430	8670	9650	8550	4339674	40155249510	00	0.00	N	2	1020
153	20220620	8410	8180	8620	7650	2244068	18179583760	00	0.00	N	2	390
154	20220613	8020	8830	8890	7890	2083188	17311154520	00	0.00	N	5	-1100
155	20220607	9120	9160	9430	8950	1301137	11993456980	00	0.00	N	5	-60
156	20220530	9180	8990	9790	8920	5805230	55011897500	00	0.00	N	2	600
157	20220523	8580	9510	9630	8530	2963729	26274370640	00	0.00	N	5	-820
158	20220516	9400	9330	9490	8720	3538472	32364220960	00	0.00	N	2	260
159	20220509	9140	8330	9800	8090	6838842	63182965200	00	0.00	N	2	720
160	20220502	8420	8370	9190	8290	2800227	24686945120	00	0.00	N	5	-100
161	20220425	8520	8100	9050	7930	4667232	39909157070	00	0.00	N	2	310
162	20220418	8210	8210	8570	7850	3644123	30169465080	00	0.00	N	5	-30
163	20220411	8240	6960	8420	6890	5392107	42160933480	00	0.00	N	2	1300
164	20220404	6940	7340	7400	6850	955659	6797564810	00	0.00	N	5	-460
165	20220328	7400	6790	7950	6660	5115109	37765614280	00	0.00	N	2	740
166	20220321	6660	6380	6680	6210	766528	5011128710	00	0.00	N	2	280
167	20220314	6380	6410	6500	5990	1103097	6859089710	00	0.00	N	5	-30
168	20220307	6410	6580	7080	6320	4079126	27636343680	00	0.00	N	5	-360
169	20220228	6770	6610	7000	6380	918223	6186030840	00	0.00	N	2	170
170	20220221	6600	6780	6960	6490	790080	5291390180	00	0.00	N	5	-270
171	20220214	6870	6920	7100	6600	785239	5368409040	00	0.00	N	5	-240
172	20220207	7110	7710	7740	7110	722232	5349661720	00	0.00	N	5	-570
173	20220203	7680	7500	7820	7350	630137	4795909890	00	0.00	N	2	470
174	20220124	7210	7770	7840	6500	1262015	9213385840	00	0.00	N	5	-670
175	20220117	7880	8830	8930	7770	1261048	10395121040	00	0.00	N	5	-950
176	20220110	8830	9270	9450	8600	1394262	12484738530	00	0.00	N	5	-440
177	20220103	9270	8400	9420	8250	2593869	23449006010	00	0.00	N	2	950
178	20211227	8320	8480	8560	8260	695625	5841901400	00	0.00	N	5	-160
179	20211220	8480	8070	8530	7800	1555263	12820176030	00	0.00	N	2	410
180	20211213	8070	8190	8580	8050	938333	7764822700	00	0.00	N	5	-30
181	20211206	8100	8140	8300	7940	721180	5854836560	00	0.00	N	5	-50
182	20211129	8150	8170	8460	7260	1637002	13020126380	00	0.00	N	5	-540
183	20211122	8690	9000	9770	8600	2473004	22878549700	00	0.00	N	5	-320
184	20211115	9010	9530	9630	8780	2016355	18582938220	00	0.00	N	5	-490
185	20211108	9500	9700	10050	9190	1949745	18673909590	00	0.00	N	5	-100
186	20211101	9600	9550	9750	9170	2103981	19846105080	00	0.00	N	2	20
187	20211025	9580	9350	10150	9280	3944404	38730896790	00	0.00	N	2	160
188	20211018	9420	9640	10200	9320	4153605	40743402310	00	0.00	N	5	-240
189	20211012	9660	9940	10800	9600	7382338	74832427560	00	0.00	N	5	-240
190	20211005	9900	8260	9990	7860	7548438	71122375530	00	0.00	N	2	1510
191	20210927	8390	9010	9650	8100	3980044	35154512860	00	0.00	N	5	-640
192	20210923	9030	8610	9110	8540	707265	6280250130	00	0.00	N	2	190
193	20210913	8840	8730	9090	8650	1843020	16354020950	00	0.00	N	2	190
194	20210906	8650	8650	9400	8320	3778976	33651381550	00	0.00	N	3	0
195	20210830	8650	8650	9110	8520	1775843	15539695050	00	0.00	N	2	110
196	20210823	8540	7920	9130	7830	3440617	29382950500	00	0.00	N	2	700
197	20210817	7840	9320	9360	7810	3626105	30233775310	00	0.00	N	5	-1400
198	20210809	9240	9530	10400	9160	5000069	49017850830	00	0.00	N	5	-340
199	20210802	9580	9830	10050	9380	1931011	18558206060	00	0.00	N	5	-240
200	20210726	9820	9930	10350	9760	2347032	23486764830	00	0.00	N	5	-160
201	20210719	9980	10100	10850	9400	6685194	67833730320	00	0.00	N	5	-270
202	20210712	10250	10300	10450	9820	3753012	37988775240	00	0.00	N	2	200