KissMeData/032500/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	8860	8740	8900	8590	166408	1460317755	00	0.00	N	2	280
3	20250428	8580	8310	8900	8280	351364	3018611775	00	0.00	N	2	540
4	20250421	8040	8070	8210	7850	136226	1094407805	00	0.00	N	5	-100
5	20250414	8140	7270	8250	7270	291411	2293391125	00	0.00	N	2	870
6	20250407	7270	6960	7420	6750	327072	2314956590	00	0.00	N	5	-60
7	20250331	7330	7500	7840	7010	337464	2492449955	00	0.00	N	5	-410
8	20250324	7740	8300	8330	7560	196532	1556671885	00	0.00	N	5	-570
9	20250317	8310	7550	8390	7450	353475	2814694430	00	0.00	N	2	790
10	20250310	7520	7810	7900	7230	402473	3015477095	00	0.00	N	5	-320
11	20250304	7840	8050	8290	7750	266043	2115032265	00	0.00	N	5	-310
12	20250224	8150	8860	8860	8120	500339	4231887140	00	0.00	N	5	-710
13	20250217	8860	9200	9390	8560	597228	5349876000	00	0.00	N	5	-220
14	20250210	9080	9360	9360	8690	652633	5879590040	00	0.00	N	5	-400
15	20250203	9480	9500	10000	8800	861660	8144554780	00	0.00	N	5	-120
16	20250131	9600	9680	9730	9480	160679	1544789780	00	0.00	N	5	-60
17	20250120	9660	8650	10250	8390	1921381	18339560200	00	0.00	N	2	1010
18	20250113	8650	8570	8930	8280	885643	7353168900	00	0.00	N	2	50
19	20250106	8600	9210	9520	8550	567656	5045809690	00	0.00	N	5	-660
20	20241230	9260	8740	9400	8620	414191	3766226500	00	0.00	N	2	370
21	20241223	8890	7850	9460	7840	1308755	11564917600	00	0.00	N	2	960
22	20241216	7930	7950	8610	7860	529733	4331228460	00	0.00	N	5	-20
23	20241209	7950	7700	8070	7350	477522	3671027130	00	0.00	N	2	180
24	20241202	7770	8530	8540	7410	511635	4024568400	00	0.00	N	5	-680
25	20241125	8450	8300	9140	8230	438946	3779152710	00	0.00	N	2	150
26	20241118	8300	8000	8600	7960	543311	4510845610	00	0.00	N	2	300
27	20241111	8000	8800	9200	7580	1108321	9311416730	00	0.00	N	5	-860
28	20241104	8860	7570	9300	7120	1829077	15792940770	00	0.00	N	2	1290
29	20241028	7570	7540	8120	7450	450713	3515858600	00	0.00	N	2	30
30	20241021	7540	7010	7890	6990	796963	6037877300	00	0.00	N	2	580
31	20241014	6960	7060	7270	6900	249324	1760808100	00	0.00	N	5	-100
32	20241007	7060	7410	7610	7060	275698	2019283840	00	0.00	N	5	-350
33	20240930	7410	7790	7800	7210	253493	1894381340	00	0.00	N	5	-310
34	20240923	7720	7250	7840	7070	576559	4359026360	00	0.00	N	2	400
35	20240919	7320	7190	7730	7070	261857	1931040370	00	0.00	N	2	140
36	20240909	7180	6700	7370	6600	601565	4200164990	00	0.00	N	2	320
37	20240902	6860	7660	7680	6790	841967	6099055500	00	0.00	N	5	-780
38	20240826	7640	9530	9650	7400	2494338	20253040020	00	0.00	N	5	-1970
39	20240819	9610	10880	11020	9120	1289807	12683955560	00	0.00	N	5	-1410
40	20240812	11020	11050	11600	10800	275480	3061371900	00	0.00	N	5	-110
41	20240805	11130	11840	11840	10300	630960	6925813390	00	0.00	N	5	-760
42	20240729	11890	12640	12640	11850	302259	3674434490	00	0.00	N	5	-630
43	20240722	12520	12150	12650	11770	386569	4681082790	00	0.00	N	2	370
44	20240715	12150	12530	12800	11900	433532	5362313810	00	0.00	N	5	-220
45	20240708	12370	11980	12870	11880	556121	6937613410	00	0.00	N	2	220
46	20240701	12150	13210	13640	11760	822705	10409207050	00	0.00	N	5	-1060
47	20240624	13210	13160	13390	12800	357764	4691385420	00	0.00	N	2	60
48	20240617	13150	14790	14790	12980	996483	13563398250	00	0.00	N	5	-1690
49	20240610	14840	15190	15800	14610	785987	11923645030	00	0.00	N	5	-230
50	20240603	15070	15350	15470	14670	379270	5709578090	00	0.00	N	5	-330
51	20240527	15400	16500	16500	14410	1301957	19557025890	00	0.00	N	5	-900
52	20240520	16300	15390	16860	14930	1334717	21485665740	00	0.00	N	2	1080
53	20240513	15220	15350	15820	15130	490042	7537970230	00	0.00	N	5	-120
54	20240507	15340	16080	16110	15300	485760	7545982130	00	0.00	N	5	-460
55	20240429	15800	14800	16340	14670	913068	14280255810	00	0.00	N	2	1160
56	20240422	14640	14000	15190	13920	677669	9777677580	00	0.00	N	2	810
57	20240415	13830	14890	14900	13580	1127726	15978855960	00	0.00	N	5	-1210
58	20240408	15040	15240	16900	15040	1852266	29630473010	00	0.00	N	5	-200
59	20240401	15240	16970	17180	15120	1878816	30539273670	00	0.00	N	5	-1740
60	20240325	16980	15620	17380	15420	5912235	98134472750	00	0.00	N	2	1250
61	20240318	15730	12810	16880	12490	9264016	140768808770	00	0.00	N	2	2930
62	20240311	12800	13240	13500	12800	869899	11461621130	00	0.00	N	5	-570
63	20240304	13370	14210	14210	13080	1388986	18761142970	00	0.00	N	5	-850
64	20240226	14220	15650	16240	14200	1941947	29676412510	00	0.00	N	5	-1430
65	20240219	15650	14250	15730	14230	1804648	27155302130	00	0.00	N	2	1430
66	20240213	14220	15300	15500	14090	1547102	22862394820	00	0.00	N	5	-920
67	20240205	15140	16920	16920	15000	2074561	32630217410	00	0.00	N	5	-1670
68	20240129	16810	16570	17220	15010	4562828	73437508990	00	0.00	N	2	550
69	20240122	16260	16580	17420	14800	7273326	117349921950	00	0.00	N	5	-340
70	20240115	16600	13600	20000	13500	46209069	798481427280	00	0.00	N	2	3330
71	20240108	13270	12650	15050	12070	6114528	85306472470	00	0.00	N	2	640
72	20240102	12630	12410	12900	12330	564932	7114500040	00	0.00	N	2	240
73	20231226	12390	12350	12490	12000	338233	4133139250	00	0.00	N	5	-100
74	20231218	12490	12900	13340	12450	825055	10660733220	00	0.00	N	5	-320
75	20231211	12810	12070	13390	12040	1541603	19856178290	00	0.00	N	2	780
76	20231204	12030	11770	12040	11400	397848	4655240840	00	0.00	N	2	370
77	20231127	11660	12330	12480	11660	528651	6356356070	00	0.00	N	5	-760
78	20231120	12420	12050	12700	11980	570986	7086657850	00	0.00	N	2	310
79	20231113	12110	11630	12450	11060	1053934	12550843830	00	0.00	N	2	590
80	20231106	11520	11350	11940	11020	1188864	13614723290	00	0.00	N	2	760
81	20231030	10760	9990	10880	9830	775405	7986073870	00	0.00	N	2	790
82	20231023	9970	10340	10580	9730	1072054	10878479150	00	0.00	N	5	-470
83	20231016	10440	11450	11800	10330	1257896	13919776820	00	0.00	N	5	-1150
84	20231010	11590	11510	12320	11260	1329957	15717427240	00	0.00	N	2	120
85	20231004	11470	12450	12850	11180	1688945	20158386290	00	0.00	N	5	-1380
86	20230925	12850	14440	15090	12390	4696616	65011895110	00	0.00	N	5	-1150
87	20230918	14000	13130	17350	12420	29833965	459576336930	00	0.00	N	2	690
88	20230911	13310	10760	13860	10500	7697117	98908081570	00	0.00	N	2	2530
89	20230904	10780	11190	11530	10620	401700	4403956100	00	0.00	N	5	-610
90	20230828	11390	10730	11790	10610	760844	8590416080	00	0.00	N	2	660
91	20230821	10730	11490	11640	10650	550724	6071515160	00	0.00	N	5	-380
92	20230814	11110	11800	11800	10890	441944	4966680490	00	0.00	N	5	-720
93	20230807	11830	11740	12150	11500	458532	5411719620	00	0.00	N	5	-10
94	20230731	11840	11960	12690	11610	754612	9174185290	00	0.00	N	5	-130
95	20230724	11970	12530	12530	10700	1672346	19334587340	00	0.00	N	5	-560
96	20230717	12530	13500	13680	12390	754297	9764006240	00	0.00	N	5	-970
97	20230710	13500	13500	14200	13210	701899	9522719660	00	0.00	N	3	0
98	20230703	13500	14800	15070	13370	746858	10544865790	00	0.00	N	5	-1310
99	20230626	14810	14770	15510	13800	959670	14343493790	00	0.00	N	5	-80
100	20230619	14890	16980	16980	14800	1159404	18270559540	00	0.00	N	5	-2050
101	20230612	16940	18720	18730	16720	909997	16010727840	00	0.00	N	5	-1720
102	20230605	18660	18820	19210	18620	404595	7622774780	00	0.00	N	5	-170
103	20230530	18830	18550	19070	18440	355181	6686541670	00	0.00	N	2	310
104	20230522	18520	18420	19090	18300	525916	9812078400	00	0.00	N	2	60
105	20230515	18460	18550	18590	17710	706697	12856244890	00	0.00	N	5	-220
106	20230508	18680	18950	19170	18560	521317	9800108940	00	0.00	N	5	-170
107	20230502	18850	19260	19260	18680	408249	7697886080	00	0.00	N	5	-390
108	20230424	19240	19490	20000	18800	1043998	20126479410	00	0.00	N	5	-370
109	20230417	19610	21850	21850	19600	1025353	21025975390	00	0.00	N	5	-2190
110	20230410	21800	21600	21900	20900	769118	16447907250	00	0.00	N	2	100
111	20230403	21700	22200	22600	21400	833005	18198511900	00	0.00	N	5	-650
112	20230327	22350	22100	22900	20850	788347	17397899600	00	0.00	N	2	400
113	20230320	21950	22700	22900	21500	611497	13431257250	00	0.00	N	5	-650
114	20230313	22600	24350	24700	21400	957010	21880791850	00	0.00	N	5	-2000
115	20230306	24600	24100	24600	22750	2011722	47608954600	00	0.00	N	2	500
116	20230227	24100	25400	25550	22850	1078998	25890035400	00	0.00	N	5	-1450
117	20230220	25550	26750	27750	25250	633949	16774738200	00	0.00	N	5	-1150
118	20230213	26700	27100	27600	25800	561311	15032038100	00	0.00	N	5	-500
119	20230206	27200	28800	28800	27100	576382	15936194250	00	0.00	N	5	-1200
120	20230130	28400	27100	29100	26350	812470	22640100950	00	0.00	N	2	1250
121	20230125	27150	27150	27750	26900	252620	6896217150	00	0.00	N	2	50
122	20230116	27100	27800	28150	26100	294113	7936322000	00	0.00	N	5	-600
123	20230109	27700	27250	28400	27100	321136	8918413300	00	0.00	N	2	700
124	20230102	27000	26900	27550	25650	345065	9193393050	00	0.00	N	2	500
125	20221226	26500	28000	29100	26300	452761	12634195350	00	0.00	N	5	-1600
126	20221219	28100	29250	29800	28000	375594	10803737500	00	0.00	N	5	-1550
127	20221212	29650	29750	30650	28300	647267	19180172850	00	0.00	N	2	150
128	20221205	29500	28150	30000	27050	822955	23635075450	00	0.00	N	2	1950
129	20221128	27550	28200	28650	26250	439891	12079037050	00	0.00	N	5	-300
130	20221121	27850	26400	28400	26350	811512	22264763100	00	0.00	N	2	1700
131	20221114	26150	26300	27250	25400	534426	14142759900	00	0.00	N	3	0
132	20221107	26150	23200	26300	23100	678231	17001320000	00	0.00	N	2	2900
133	20221031	23250	23750	24600	22300	434570	10112301000	00	0.00	N	5	-200
134	20221024	23450	23950	24550	23450	343987	8263752850	00	0.00	N	2	100
135	20221017	23350	24200	25300	23000	373150	8986910050	00	0.00	N	5	-1350
136	20221011	24700	25550	25550	22200	644052	15248539300	00	0.00	N	5	-1500
137	20221004	26200	26550	28200	26100	404249	10834939750	00	0.00	N	5	-50
138	20220926	26250	28400	29400	25850	615316	17045552100	00	0.00	N	5	-3000
139	20220919	29250	31150	31850	29200	611384	18633266900	00	0.00	N	5	-1950
140	20220913	31200	35900	36100	31000	1117618	37731035300	00	0.00	N	5	-4650
141	20220905	35850	32950	36200	31600	2020525	69177752900	00	0.00	N	2	2900
142	20220829	32950	29500	34200	29500	1377012	44509552800	00	0.00	N	2	2150
143	20220822	30800	29000	31100	28350	556660	16592459650	00	0.00	N	2	1550
144	20220816	29250	30600	30800	28850	544651	16166622450	00	0.00	N	5	-1350
145	20220808	30600	33450	33500	30550	692450	21864201800	00	0.00	N	5	-2700
146	20220801	33300	31750	33650	31050	673567	21820173050	00	0.00	N	2	1550
147	20220725	31750	32000	32150	30250	617722	19238917600	00	0.00	N	2	50
148	20220718	31700	28800	32400	28450	886608	27142766900	00	0.00	N	2	3350
149	20220711	28350	26800	28500	26250	430980	11782880000	00	0.00	N	2	1200
150	20220704	27150	25500	27350	24750	465450	12225496600	00	0.00	N	2	1800
151	20220627	25350	26250	27200	25300	441345	11583393300	00	0.00	N	5	-900
152	20220620	26250	27050	27450	24000	786987	20257657900	00	0.00	N	5	-750
153	20220613	27000	29950	29950	26400	883829	24603201650	00	0.00	N	5	-3500
154	20220607	30500	31100	31300	30500	330748	10183164750	00	0.00	N	5	-800
155	20220530	31300	31400	31850	31000	240537	7561760700	00	0.00	N	2	350
156	20220523	30950	31350	31850	30500	454860	14203225300	00	0.00	N	5	-550
157	20220516	31500	33150	33350	30450	517562	16348689300	00	0.00	N	5	-1300
158	20220509	32800	31450	33450	30800	818706	26450328650	00	0.00	N	2	850
159	20220502	31950	32350	35650	31600	1039602	35088867250	00	0.00	N	5	-1050
160	20220425	33000	31500	33000	31050	458766	14599923550	00	0.00	N	2	1050
161	20220418	31950	32000	33150	31650	451979	14630601350	00	0.00	N	5	-300
162	20220411	32250	32600	32600	30700	575432	18144311250	00	0.00	N	5	-450
163	20220404	32700	34650	35500	32250	851566	28881952100	00	0.00	N	5	-1650
164	20220328	34350	32250	34950	31350	1258491	42173659300	00	0.00	N	2	2200
165	20220321	32150	33000	33250	31650	459422	14846060250	00	0.00	N	5	-750
166	20220314	32900	31100	33100	30150	710992	22596503350	00	0.00	N	2	1650
167	20220307	31250	31800	31850	30100	571701	17705733800	00	0.00	N	5	-1050
168	20220228	32300	30800	32700	30600	533319	16893350050	00	0.00	N	2	1200
169	20220221	31100	31050	31850	29750	701299	21504120950	00	0.00	N	5	-550
170	20220214	31650	31000	32250	30200	611387	19020349150	00	0.00	N	2	200
171	20220207	31450	32800	32950	31400	579550	18556064550	00	0.00	N	5	-1350
172	20220203	32800	33150	33200	31900	282762	9163878550	00	0.00	N	2	700
173	20220124	32100	36050	36550	30400	1200517	40130896100	00	0.00	N	5	-3750
174	20220117	35850	36950	37450	34800	757428	27172925350	00	0.00	N	5	-1500
175	20220110	37350	38400	38650	37100	709992	26854088550	00	0.00	N	5	-1400
176	20220103	38750	41200	41550	38400	984676	39344631050	00	0.00	N	5	-2400
177	20211227	41150	40100	42400	39750	1394615	57649961750	00	0.00	N	2	850
178	20211220	40300	39850	40800	38700	743984	29666585300	00	0.00	N	5	-100
179	20211213	40400	41200	41450	39700	799281	32380156400	00	0.00	N	5	-650
180	20211206	41050	37050	42900	36900	2138501	86731124850	00	0.00	N	2	3400
181	20211129	37650	38000	39650	35100	1542486	57489699650	00	0.00	N	5	-2350
182	20211122	40000	39300	44500	38400	4049920	169416524250	00	0.00	N	2	1200
183	20211115	38800	37500	38850	35000	1550130	57514817050	00	0.00	N	2	1050
184	20211108	37750	41200	41950	36250	1390071	53604122700	00	0.00	N	5	-2850
185	20211101	40600	41200	42350	40100	1229702	50626884250	00	0.00	N	5	-600
186	20211025	41200	40800	41900	40650	987015	40844235500	00	0.00	N	2	800
187	20211018	40400	38550	41350	37950	1364943	54469003200	00	0.00	N	2	2000
188	20211012	38400	38700	38900	36550	853793	32180702200	00	0.00	N	5	-300
189	20211005	38700	38500	39250	36700	1210910	45639241000	00	0.00	N	5	-200
190	20210927	38900	41050	42300	38750	1283238	51973269850	00	0.00	N	5	-2000
191	20210923	40900	40100	41850	40050	581707	23786667500	00	0.00	N	2	150
192	20210913	40750	41100	41900	39450	1380882	56089013850	00	0.00	N	5	-550
193	20210906	41300	42250	46850	41200	3637660	160670558600	00	0.00	N	5	-750
194	20210830	42050	43700	44650	41900	4290872	183728953200	00	0.00	N	5	-1400
195	20210823	43450	44700	46600	42400	1743330	77697752700	00	0.00	N	5	-1250
196	20210817	44700	50600	51400	44500	2037561	97801252600	00	0.00	N	5	-6300
197	20210809	51000	53300	53500	49900	1100500	56510393650	00	0.00	N	5	-2200
198	20210802	53200	53200	53900	51100	889597	46899825300	00	0.00	N	2	100
199	20210726	53100	55600	56900	53100	1537642	84664883000	00	0.00	N	5	-2100
200	20210719	55200	53500	55900	51600	1979014	106739762400	00	0.00	N	2	2400
201	20210712	52800	50600	53700	50100	1018575	53039129000	00	0.00	N	2	2200