KissMeData/297090/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	5080	5170	5230	4915	409893	2088309131	00	0.00	N	5	-80
3	20250310	5160	5240	5400	5000	361352	1878691055	00	0.00	N	5	-80
4	20250304	5240	5800	5800	5180	657872	3557239510	00	0.00	N	5	-560
5	20250224	5800	6180	6220	5670	817592	4828857980	00	0.00	N	5	-420
6	20250217	6220	6010	6480	5930	1506458	9482431930	00	0.00	N	2	80
7	20250210	6140	7680	7760	5900	4479934	29344684950	00	0.00	N	5	-1540
8	20250203	7680	6540	7710	6440	2238201	16175862900	00	0.00	N	2	1080
9	20250131	6600	6570	6700	6420	199555	1307946530	00	0.00	N	2	30
10	20250120	6570	5840	6660	5700	1461050	9062173960	00	0.00	N	2	710
11	20250113	5860	5250	5950	5150	656052	3644817240	00	0.00	N	2	600
12	20250106	5260	5130	5940	5020	1558514	8597273140	00	0.00	N	2	150
13	20241230	5110	4180	5300	4140	698500	3422790590	00	0.00	N	2	915
14	20241223	4195	4500	4535	4105	404795	1727823390	00	0.00	N	5	-205
15	20241216	4400	4335	4650	4190	666923	2929220165	00	0.00	N	2	225
16	20241209	4175	4005	4340	3600	835036	3327873050	00	0.00	N	2	80
17	20241202	4095	4040	4380	3905	745601	3067226885	00	0.00	N	2	55
18	20241125	4040	3985	4550	3985	487053	2042718395	00	0.00	N	2	25
19	20241118	4015	3985	4150	3945	418501	1704479355	00	0.00	N	2	30
20	20241111	3985	4510	4695	3760	1128742	4744855625	00	0.00	N	5	-525
21	20241104	4510	5500	5850	4505	1876977	9587029305	00	0.00	N	5	-900
22	20241028	5410	5160	5740	5160	486610	2621043730	00	0.00	N	2	260
23	20241021	5150	5490	5700	5120	450404	2410020770	00	0.00	N	5	-390
24	20241014	5540	5740	6200	5470	631221	3684734040	00	0.00	N	5	-280
25	20241007	5820	6250	6550	5800	544997	3343525740	00	0.00	N	5	-420
26	20240930	6240	6480	6520	6100	351579	2213473870	00	0.00	N	5	-230
27	20240923	6470	6450	7190	6100	2413482	16289461780	00	0.00	N	5	-40
28	20240919	6510	6550	6920	6420	841052	5531805360	00	0.00	N	2	190
29	20240909	6320	5090	6420	4980	2275897	13649292815	00	0.00	N	2	1110
30	20240902	5210	5780	5780	5160	707793	3869405440	00	0.00	N	5	-570
31	20240826	5780	6030	6230	5720	899787	5423362710	00	0.00	N	5	-180
32	20240819	5960	6550	6640	5940	1375737	8603809140	00	0.00	N	5	-550
33	20240812	6510	6380	6800	6040	2598368	16694546380	00	0.00	N	2	330
34	20240805	6180	5270	6450	4465	5435768	30612483710	00	0.00	N	2	830
35	20240729	5350	5760	6030	5310	779618	4360581450	00	0.00	N	5	-410
36	20240722	5760	6280	6320	5580	834099	4897102770	00	0.00	N	5	-520
37	20240715	6280	6550	6620	6000	683927	4267340190	00	0.00	N	5	-320
38	20240708	6600	7040	7120	6430	941819	6247083730	00	0.00	N	5	-180
39	20240701	6780	6950	6970	6340	790095	5208034690	00	0.00	N	5	-290
40	20240624	7070	7670	7670	6900	763698	5485153970	00	0.00	N	5	-600
41	20240617	7670	8030	8030	7610	329466	2561671670	00	0.00	N	5	-320
42	20240610	7990	7840	8130	7760	597568	4715295510	00	0.00	N	2	70
43	20240603	7920	8150	8180	7850	366458	2922087110	00	0.00	N	5	-160
44	20240527	8080	8320	8910	7970	1100941	9271538860	00	0.00	N	5	-130
45	20240520	8210	8000	8700	7750	1378401	11390602860	00	0.00	N	2	270
46	20240513	7940	7800	8240	7700	687662	5480383080	00	0.00	N	2	90
47	20240507	7850	8220	8490	7790	712339	5794287680	00	0.00	N	5	-350
48	20240429	8200	7950	8330	7870	368274	3009179690	00	0.00	N	2	340
49	20240422	7860	7770	8240	7740	439399	3494124390	00	0.00	N	2	40
50	20240415	7820	7860	8140	7700	551150	4394444680	00	0.00	N	5	-230
51	20240408	8050	8750	8750	8050	760897	6268368090	00	0.00	N	5	-460
52	20240401	8510	8590	8970	8360	1677582	14526862910	00	0.00	N	2	230
53	20240325	8280	8210	8640	7940	977093	8098466490	00	0.00	N	2	70
54	20240318	8210	7800	8410	7730	832894	6790627140	00	0.00	N	2	460
55	20240311	7750	7650	8120	7580	869869	6807699970	00	0.00	N	2	100
56	20240304	7650	7960	8020	7600	627414	4889806790	00	0.00	N	5	-240
57	20240226	7890	7790	8200	7730	548242	4345151040	00	0.00	N	2	100
58	20240219	7790	8650	8670	7790	1033553	8406866410	00	0.00	N	5	-800
59	20240213	8590	8600	8860	8470	579873	5023320930	00	0.00	N	5	-10
60	20240205	8600	8530	8720	7830	1028214	8463640320	00	0.00	N	2	70
61	20240129	8530	9400	9400	8270	1117101	9790238800	00	0.00	N	5	-870
62	20240122	9400	9470	9560	9190	641382	5992392410	00	0.00	N	5	-70
63	20240115	9470	10000	10190	9380	748792	7250704670	00	0.00	N	5	-530
64	20240108	10000	9630	10350	9590	1238182	12372784030	00	0.00	N	2	380
65	20240102	9620	11000	11000	9570	1924367	19363761270	00	0.00	N	5	-1390
66	20231226	11010	10720	11070	10390	789640	8470946520	00	0.00	N	2	160
67	20231218	10850	10900	11660	10460	2269599	25046151660	00	0.00	N	5	-110
68	20231211	10960	9120	11290	9110	6251309	65557067390	00	0.00	N	2	1820
69	20231204	9140	9650	9650	9010	722858	6743373160	00	0.00	N	5	-330
70	20231127	9470	9830	9840	9350	1349729	12902794790	00	0.00	N	5	-320
71	20231120	9790	9560	10950	9410	2635405	26873579930	00	0.00	N	2	230
72	20231113	9560	9810	10740	9290	1515605	15147614120	00	0.00	N	5	-110
73	20231106	9670	9690	11120	9580	1929764	19693020100	00	0.00	N	2	100
74	20231030	9570	9390	9690	8840	1212917	11193645210	00	0.00	N	2	50
75	20231023	9520	9900	10840	9260	1374934	13790267330	00	0.00	N	5	-590
76	20231016	10110	10830	11250	9820	879738	9386187760	00	0.00	N	5	-690
77	20231010	10800	10010	11400	9650	1355999	14565636740	00	0.00	N	2	670
78	20231004	10130	11180	11180	9750	1012042	10254130220	00	0.00	N	5	-1250
79	20230925	11380	11760	11880	10800	562694	6302125330	00	0.00	N	5	-330
80	20230918	11710	11720	11940	11030	1238178	14391026870	00	0.00	N	5	-10
81	20230911	11720	11460	11750	10620	2313168	25986451610	00	0.00	N	2	320
82	20230904	11400	12570	12670	10820	3410064	39858141880	00	0.00	N	5	-1170
83	20230828	12570	13960	14900	12470	4949133	66648968360	00	0.00	N	5	-1360
84	20230821	13930	13740	14220	12930	2346180	32112639940	00	0.00	N	2	230
85	20230814	13700	13150	14170	12660	3918184	52815507650	00	0.00	N	2	680
86	20230807	13020	11920	13160	11560	2004061	24660835930	00	0.00	N	2	1010
87	20230731	12010	12530	13040	11860	1408279	17597605090	00	0.00	N	5	-610
88	20230724	12620	13130	13490	12060	1894388	24311617900	00	0.00	N	5	-650
89	20230717	13270	13680	13690	12780	1783951	23705158900	00	0.00	N	5	-420
90	20230710	13690	13360	14390	12710	2454243	34020591020	00	0.00	N	2	330
91	20230703	13360	13970	14350	13140	3396922	46602557520	00	0.00	N	5	-590
92	20230626	13950	13000	14910	12590	10412975	147446922350	00	0.00	N	2	1400
93	20230619	12550	12550	13140	12100	3533574	45080919650	00	0.00	N	2	320
94	20230612	12230	12250	12390	11390	1664034	19881253270	00	0.00	N	2	110
95	20230605	12120	11970	12500	11750	1849427	22339454240	00	0.00	N	2	180
96	20230530	11940	10950	12050	10910	1977622	22642014060	00	0.00	N	2	1210
97	20230522	10730	10820	11300	10700	1029787	11341347670	00	0.00	N	5	-240
98	20230515	10970	11390	11760	10960	1826417	20562601310	00	0.00	N	5	-220
99	20230508	11190	11440	11970	11000	2128340	24595511640	00	0.00	N	5	-200
100	20230502	11390	10900	11480	10900	590889	6612239430	00	0.00	N	2	350
101	20230424	11040	12910	13100	11040	2815227	33993970660	00	0.00	N	5	-1560
102	20230417	12600	12400	13150	11450	5510076	67946536840	00	0.00	N	2	130
103	20230410	12470	11120	12470	10810	4360150	50460642460	00	0.00	N	2	1570
104	20230403	10900	11070	11780	10380	4522744	50392025490	00	0.00	N	5	-150
105	20230327	11050	10100	11780	9700	3549954	37790473650	00	0.00	N	2	920
106	20230320	10130	10800	11550	9910	2816378	29972263450	00	0.00	N	5	-770
107	20230313	10900	11450	11750	10630	3439097	38403254260	00	0.00	N	5	-760
108	20230306	11660	11200	12200	10930	4554404	52846422340	00	0.00	N	2	660
109	20230227	11000	10220	11620	9880	4146785	44960106290	00	0.00	N	2	800
110	20230220	10200	9610	10340	9260	2374555	23420884250	00	0.00	N	2	600
111	20230213	9600	10270	10600	9350	3332715	32773482280	00	0.00	N	5	-520
112	20230206	10120	9300	10400	9020	4644463	45557352250	00	0.00	N	2	920
113	20230130	9200	8860	9210	8450	1610756	14336626030	00	0.00	N	2	230
114	20230125	8970	8630	9060	8520	1040886	9210063950	00	0.00	N	2	370
115	20230116	8600	8850	9490	8510	3669879	33342092550	00	0.00	N	5	-150
116	20230109	8750	7600	9450	7590	3177083	28205462800	00	0.00	N	2	1210
117	20230102	7540	8130	8200	7450	956619	7449873310	00	0.00	N	5	-560
118	20221226	8100	8030	8750	7980	692709	5766778220	00	0.00	N	2	30
119	20221219	8070	8810	8880	8050	1042677	8688054500	00	0.00	N	5	-830
120	20221212	8900	8560	9150	8460	1486908	13186788130	00	0.00	N	2	460
121	20221205	8440	8600	8700	8210	963929	8189363520	00	0.00	N	5	-150
122	20221128	8590	9530	9820	8570	1587904	14405118400	00	0.00	N	5	-1010
123	20221121	9600	9680	9880	9180	2887292	27544323820	00	0.00	N	5	-70
124	20221114	9670	9070	10450	8620	7511723	71758882900	00	0.00	N	2	920
125	20221107	8750	7580	8990	7300	8744708	73846810270	00	0.00	N	2	1210
126	20221031	7540	7320	7890	7010	1680943	12562305410	00	0.00	N	2	310
127	20221024	7230	8040	8400	7180	1811210	13847385290	00	0.00	N	5	-620
128	20221017	7850	7510	8620	7410	1975042	16070450170	00	0.00	N	2	130
129	20221011	7720	8550	8590	7550	1337690	10622747720	00	0.00	N	5	-1080
130	20221004	8800	8890	9370	8700	1263054	11301905160	00	0.00	N	2	80
131	20220926	8720	9710	9900	8400	2782521	25073574650	00	0.00	N	5	-1330
132	20220919	10050	10600	10950	9350	4700180	47830003820	00	0.00	N	5	-750
133	20220913	10800	11200	11200	10150	2731063	28966029900	00	0.00	N	5	-200
134	20220905	11000	11000	11550	10500	4010295	44452586600	00	0.00	N	2	50
135	20220829	10950	12000	12900	10250	9484145	109865350700	00	0.00	N	5	-1650
136	20220822	12600	11750	13250	11550	10589299	133186336800	00	0.00	N	2	700
137	20220816	11900	12200	12550	11250	6684699	79562322800	00	0.00	N	5	-500
138	20220808	12400	11300	12900	10950	26646447	327089056350	00	0.00	N	2	1300
139	20220801	11100	11000	11500	10050	9821259	106505032500	00	0.00	N	2	250
140	20220725	10850	9040	11450	9020	17723809	184082479600	00	0.00	N	2	1600
141	20220718	9250	8320	9970	8160	14395219	134939323200	00	0.00	N	2	930
142	20220711	8320	9820	9820	8180	5822615	51188637010	00	0.00	N	5	-1440
143	20220704	9760	12550	12550	9750	6224963	67264745860	00	0.00	N	5	-2890
144	20220627	12650	8750	15300	8750	26352364	334534476410	00	0.00	N	2	4290
145	20220620	8360	11000	13450	7860	8264740	90573897350	00	0.00	N	5	-619
146	20220613	8979	8629	9705	8204	7962475	72628071850	00	0.00	N	2	150
147	20220607	8829	9480	10180	8829	5551053	52873428900	00	0.00	N	5	-751
148	20220530	9580	7454	10405	7329	17214762	162313817300	00	0.00	N	2	2326
149	20220523	7254	7304	7729	6803	1227590	8992704100	00	0.00	N	5	-100
150	20220516	7354	6353	7629	6353	1397859	9850150250	00	0.00	N	2	1026
151	20220509	6328	6878	7003	5953	508458	3249494250	00	0.00	N	5	-600
152	20220502	6928	7904	8204	6803	751340	5633639550	00	0.00	N	5	-1101
153	20220425	8029	7588	8354	7565	1728650	13990165450	00	0.00	N	2	186
154	20220418	7843	7890	8052	7588	722395	5647521150	00	0.00	N	5	-24
155	20220411	7867	7983	8284	7611	1200526	9609363000	00	0.00	N	5	-116
156	20220404	7983	8307	8493	7379	3718428	29311195200	00	0.00	N	5	-858
157	20220328	8841	9027	9120	8215	1943241	17065979000	00	0.00	N	5	-186
158	20220321	9027	8934	9932	8702	4513604	42114806650	00	0.00	N	5	-46
159	20220314	9073	8516	9468	7936	5143422	44986577000	00	0.00	N	2	371
160	20220307	8702	9282	10257	7890	8290062	77882225200	00	0.00	N	5	-162
161	20220228	8864	6915	10280	6776	16354986	147034360700	00	0.00	N	2	1972
162	20220221	6892	5732	7194	5499	4676069	32570445150	00	0.00	N	2	998
163	20220214	5894	5848	6149	5383	368336	2098435350	00	0.00	N	5	-23
164	20220207	5917	6358	6497	5848	213778	1322179800	00	0.00	N	5	-441
165	20220203	6358	6080	6358	5871	233640	1411475500	00	0.00	N	2	441
166	20220124	5917	7194	7194	5523	729714	4369421550	00	0.00	N	5	-1369
167	20220117	7286	7843	7867	6822	279660	2016830900	00	0.00	N	5	-464
168	20220110	7750	7983	7983	7565	174108	1353798900	00	0.00	N	5	-233
169	20220103	7983	8447	8656	7890	390255	3216815550	00	0.00	N	5	-487
170	20211227	8470	8215	8563	8099	160054	1331927700	00	0.00	N	2	255
171	20211220	8215	8586	8679	7843	182558	1500354400	00	0.00	N	5	-301
172	20211213	8516	8400	8586	8029	276499	2295982500	00	0.00	N	2	139
173	20211206	8377	8563	8679	8331	235729	2004719950	00	0.00	N	2	70
174	20211129	8307	7890	8354	7310	355798	2794930650	00	0.00	N	2	116
175	20211122	8191	8168	8679	7936	448504	3750618750	00	0.00	N	3	0
176	20211115	8191	8215	10442	8006	901934	7950628500	00	0.00	N	5	-24
177	20211108	8215	8191	8795	7727	624819	5112461400	00	0.00	N	5	-139
178	20211101	8354	9584	9769	8307	711827	6266520150	00	0.00	N	5	-1230
179	20211025	9584	10025	10141	9445	280810	2761378700	00	0.00	N	5	-418
180	20211018	10002	10651	10651	9932	275914	2799889100	00	0.00	N	5	-394
181	20211012	10396	9514	10558	9329	361762	3588777450	00	0.00	N	2	789
182	20211005	9607	10210	10326	9468	386229	3788771000	00	0.00	N	5	-835
183	20210927	10442	10628	11417	10350	544393	5896181900	00	0.00	N	5	-116
184	20210923	10558	10628	10721	10373	121001	1270793250	00	0.00	N	5	-186
185	20210913	10744	10976	11162	10558	280350	3032493000	00	0.00	N	5	-302
186	20210906	11046	11440	11812	10953	364078	4168134800	00	0.00	N	5	-418
187	20210830	11464	11812	11881	11139	718590	8263953300	00	0.00	N	5	-185
188	20210823	11649	10094	11672	9932	728474	8001299650	00	0.00	N	2	1555
189	20210817	10094	11417	11533	9885	617533	6614112000	00	0.00	N	5	-1486
190	20210809	11580	12206	12206	11301	1324168	15516613200	00	0.00	N	5	-603
191	20210802	12183	12949	12972	12113	930405	11551317350	00	0.00	N	5	-812
192	20210726	12995	12717	13390	12137	1255173	16188996700	00	0.00	N	2	302
193	20210719	12693	11997	12856	11626	1085825	13520846250	00	0.00	N	2	696
194	20210712	11997	11812	12206	11603	428699	5145766350	00	0.00	N	2	278