KissMeData/215360/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	9440	9340	9570	9010	41310	383450480	00	0.00	N	2	140
3	20250428	9300	9580	9690	9300	42242	398686430	00	0.00	N	5	-270
4	20250421	9570	9300	9600	9130	61865	583807555	00	0.00	N	2	240
5	20250414	9330	9000	9440	8910	44385	408927250	00	0.00	N	2	330
6	20250407	9000	8960	9130	8210	113889	986554445	00	0.00	N	5	-130
7	20250331	9130	9110	10350	8810	431550	4165217835	00	0.00	N	5	-160
8	20250324	9290	10100	10300	9100	145977	1406306110	00	0.00	N	5	-380
9	20250317	9670	9750	10020	9580	73186	720169085	00	0.00	N	5	-80
10	20250310	9750	9880	10000	9500	52227	507416205	00	0.00	N	5	-80
11	20250304	9830	10110	10150	9820	77785	772169630	00	0.00	N	5	-280
12	20250224	10110	9950	10220	9950	145515	1470125760	00	0.00	N	2	30
13	20250217	10080	9880	10160	9800	139341	1395100750	00	0.00	N	2	240
14	20250210	9840	9890	9990	9680	167093	1640920980	00	0.00	N	5	-40
15	20250203	9880	9750	11940	9410	2651848	29014463220	00	0.00	N	5	-60
16	20250131	9940	10100	10110	9810	33857	336580440	00	0.00	N	5	-180
17	20250120	10120	9990	11400	9800	940135	9958409030	00	0.00	N	2	140
18	20250113	9980	10240	10310	9850	72621	724827920	00	0.00	N	5	-270
19	20250106	10250	10080	10320	10000	67893	689793690	00	0.00	N	2	160
20	20241230	10090	9890	10150	9770	27132	271344180	00	0.00	N	2	200
21	20241223	9890	9790	10080	9720	65523	650073210	00	0.00	N	2	80
22	20241216	9810	9900	10050	9600	80040	788344870	00	0.00	N	5	-40
23	20241209	9850	9330	9950	8850	128459	1201938720	00	0.00	N	2	310
24	20241202	9540	10400	10490	9310	171551	1690942900	00	0.00	N	5	-860
25	20241125	10400	10500	10910	10220	92860	972782740	00	0.00	N	5	-80
26	20241118	10480	10660	10880	10410	88764	945476230	00	0.00	N	5	-300
27	20241111	10780	11600	11700	10400	136402	1501441350	00	0.00	N	5	-890
28	20241104	11670	11740	11980	11540	99951	1170878160	00	0.00	N	5	-170
29	20241028	11840	11840	13070	11580	380105	4674500370	00	0.00	N	5	-110
30	20241021	11950	12000	13300	11790	238049	2946247950	00	0.00	N	5	-180
31	20241014	12130	12080	12450	11980	64151	775510220	00	0.00	N	5	-20
32	20241007	12150	12230	12470	12040	49225	603637920	00	0.00	N	5	-160
33	20240930	12310	12700	12700	11980	39403	482958830	00	0.00	N	5	-320
34	20240923	12630	12490	12720	12410	81924	1029449550	00	0.00	N	2	20
35	20240919	12610	12420	12680	12290	30245	379718260	00	0.00	N	2	130
36	20240909	12480	11810	13250	11760	152467	1882249270	00	0.00	N	2	470
37	20240902	12010	12670	12800	11850	77300	943051620	00	0.00	N	5	-700
38	20240826	12710	12900	12920	12500	78526	991196980	00	0.00	N	5	-110
39	20240819	12820	12900	13100	12600	92912	1196334350	00	0.00	N	5	-90
40	20240812	12910	12310	13100	12310	54109	685536130	00	0.00	N	2	530
41	20240805	12380	13170	13170	11500	174585	2134383280	00	0.00	N	5	-810
42	20240729	13190	13440	13860	13060	135365	1804882110	00	0.00	N	5	-250
43	20240722	13440	14280	14500	13160	139979	1914670620	00	0.00	N	5	-1020
44	20240715	14460	14660	14790	14230	98548	1427893750	00	0.00	N	5	-200
45	20240708	14660	14860	15150	14590	119258	1774365840	00	0.00	N	5	-200
46	20240701	14860	14960	15400	14510	210500	3122764980	00	0.00	N	5	-180
47	20240624	15040	15160	17360	14810	881095	14110731570	00	0.00	N	5	-160
48	20240617	15200	15650	16170	15180	293022	4601388270	00	0.00	N	5	-560
49	20240610	15760	14950	15930	14880	481119	7471150860	00	0.00	N	2	680
50	20240603	15080	14700	15130	14570	205297	3073777040	00	0.00	N	2	330
51	20240527	14750	14700	15200	14530	202219	2995601330	00	0.00	N	2	50
52	20240520	14700	14260	15370	14140	418385	6171522070	00	0.00	N	2	300
53	20240513	14400	15290	15390	14210	339121	4990340510	00	0.00	N	5	-870
54	20240507	15270	15170	16040	15170	521442	8090700090	00	0.00	N	2	180
55	20240429	15090	15130	15930	14720	746585	11444687210	00	0.00	N	5	-10
56	20240422	15100	14600	16090	14500	1086587	16736428060	00	0.00	N	2	500
57	20240415	14600	14830	15200	14260	503535	7393010490	00	0.00	N	5	-560
58	20240408	15160	14590	15160	14150	746911	10990157570	00	0.00	N	2	460
59	20240401	14700	19320	21100	14500	9015690	168412255850	00	0.00	N	5	-2050
60	20240325	16750	14030	17400	13480	4172444	66607570180	00	0.00	N	2	2760
61	20240318	13990	13260	14100	13130	163612	2237621000	00	0.00	N	2	810
62	20240311	13180	13540	13540	12930	228203	2997937100	00	0.00	N	5	-220
63	20240304	13400	13890	14000	13200	187528	2539629270	00	0.00	N	5	-450
64	20240226	13850	14350	14350	13710	192532	2685198580	00	0.00	N	5	-410
65	20240219	14260	15960	16100	14200	922966	13861570210	00	0.00	N	5	-1120
66	20240213	15380	13460	16770	12950	1228929	19136814740	00	0.00	N	2	2020
67	20240205	13360	13300	13570	13000	122704	1630509040	00	0.00	N	2	60
68	20240129	13300	12870	13360	12600	129040	1672944860	00	0.00	N	2	440
69	20240122	12860	13180	13180	12320	230748	2926778920	00	0.00	N	5	-140
70	20240115	13000	13670	13800	12880	177114	2329067680	00	0.00	N	5	-670
71	20240108	13670	13870	13940	13610	86521	1193044500	00	0.00	N	5	-200
72	20240102	13870	14110	14110	13650	97092	1342183880	00	0.00	N	5	-210
73	20231226	14080	13790	14090	13510	109457	1508738560	00	0.00	N	2	220
74	20231218	13860	13870	14120	13710	136852	1903889450	00	0.00	N	2	120
75	20231211	13740	13440	14030	13410	131022	1788339410	00	0.00	N	2	220
76	20231204	13520	13770	13770	13180	226620	3050423020	00	0.00	N	5	-260
77	20231127	13780	14350	14450	13600	280142	3893323870	00	0.00	N	5	-580
78	20231120	14360	14550	15850	14150	887881	13198570090	00	0.00	N	5	-40
79	20231113	14400	14430	15170	14260	228646	3332989450	00	0.00	N	5	-30
80	20231106	14430	14640	15150	14100	139153	2046874090	00	0.00	N	5	-60
81	20231030	14490	14630	14850	13700	178024	2536376480	00	0.00	N	5	-190
82	20231023	14680	14790	15430	14200	178285	2638141320	00	0.00	N	5	-350
83	20231016	15030	16410	17120	14250	275909	4243333560	00	0.00	N	5	-1540
84	20231010	16570	17080	17300	16420	140754	2358762390	00	0.00	N	5	-500
85	20231004	17070	17850	17850	16100	157470	2650099010	00	0.00	N	5	-780
86	20230925	17850	17980	18200	17450	85414	1514557750	00	0.00	N	5	-130
87	20230918	17980	19910	20250	17820	263480	4966570810	00	0.00	N	5	-2000
88	20230911	19980	20600	20800	19180	137469	2714454730	00	0.00	N	5	-620
89	20230904	20600	21350	21500	19860	176128	3624026620	00	0.00	N	5	-750
90	20230828	21350	20600	22500	20550	500000	10784584150	00	0.00	N	2	550
91	20230821	20800	19670	21100	19300	318963	6499379290	00	0.00	N	2	940
92	20230814	19860	20300	20300	18030	192070	3749782590	00	0.00	N	5	-440
93	20230807	20300	21350	21900	20100	256076	5299681350	00	0.00	N	5	-400
94	20230731	20700	21700	22000	20000	224979	4757056300	00	0.00	N	5	-700
95	20230724	21400	21600	22300	19930	406903	8603035360	00	0.00	N	2	100
96	20230717	21300	24350	24600	20800	557290	12831327250	00	0.00	N	5	-2200
97	20230710	23500	23550	24450	22350	556242	13029027300	00	0.00	N	5	-50
98	20230703	23550	22200	25950	21600	988335	23788850750	00	0.00	N	2	1250
99	20230626	22300	20150	23000	19600	970469	21009318990	00	0.00	N	2	1700
100	20230619	20600	18960	20650	18010	765635	14884278220	00	0.00	N	2	2100
101	20230612	18500	16780	18500	16280	338580	5943878160	00	0.00	N	2	1590
102	20230605	16910	17120	17510	16810	112455	1929536370	00	0.00	N	5	-270
103	20230530	17180	16990	18400	16710	228932	3981203170	00	0.00	N	2	180
104	20230522	17000	17830	18000	16410	110274	1921316660	00	0.00	N	5	-920
105	20230515	17920	18060	19360	17400	639459	11717120030	00	0.00	N	2	30
106	20230508	17890	17350	18400	16950	372841	6680624840	00	0.00	N	2	730
107	20230502	17160	16910	17580	16700	77224	1320374330	00	0.00	N	2	150
108	20230424	17010	16020	17700	15900	389493	6583555190	00	0.00	N	2	810
109	20230417	16200	17550	17550	16000	280082	4673228990	00	0.00	N	5	-1080
110	20230410	17280	15850	18500	15650	1223149	21321195800	00	0.00	N	2	1450
111	20230403	15830	16160	16160	15500	182516	2892629750	00	0.00	N	5	-50
112	20230327	15880	14360	16140	14110	1286498	19867633650	00	0.00	N	2	1520
113	20230320	14360	14370	14690	14080	107863	1545117670	00	0.00	N	5	-130
114	20230313	14490	14460	14780	13900	156036	2238002810	00	0.00	N	5	-220
115	20230306	14710	14410	14860	14250	209941	3055021030	00	0.00	N	2	440
116	20230227	14270	13750	14430	13580	105706	1479570000	00	0.00	N	2	270
117	20230220	14000	14580	14650	13920	119744	1709449440	00	0.00	N	5	-600
118	20230213	14600	14030	14660	13840	317549	4580584000	00	0.00	N	2	420
119	20230206	14180	14270	14540	14140	97083	1392499300	00	0.00	N	5	-150
120	20230130	14330	14510	14580	13960	143850	2054497550	00	0.00	N	2	210
121	20230125	14120	14200	14380	13800	59814	840484540	00	0.00	N	2	220
122	20230116	13900	13900	14550	13350	106879	1479944500	00	0.00	N	3	0
123	20230109	13900	13350	14150	13350	90441	1244863900	00	0.00	N	2	600
124	20230102	13300	13200	13500	12450	111979	1453429350	00	0.00	N	2	150
125	20221226	13150	13800	13950	13000	118375	1591411350	00	0.00	N	5	-850
126	20221219	14000	14650	15000	13850	167708	2422173800	00	0.00	N	5	-650
127	20221212	14650	14800	14900	14350	81956	1196184300	00	0.00	N	5	-250
128	20221205	14900	15500	15600	14500	159460	2386118650	00	0.00	N	5	-600
129	20221128	15500	15400	16300	15350	388616	6105113150	00	0.00	N	5	-150
130	20221121	15650	14950	17550	14000	2805953	46219943850	00	0.00	N	2	950
131	20221114	14700	15500	16200	14550	300621	4606074700	00	0.00	N	5	-150
132	20221107	14850	14300	15100	14300	172079	2519346700	00	0.00	N	2	500
133	20221031	14350	13750	15150	13550	286407	4088379250	00	0.00	N	2	800
134	20221024	13550	13550	15500	13150	567171	8043377150	00	0.00	N	2	350
135	20221017	13200	12750	14850	12650	426231	5964420450	00	0.00	N	2	100
136	20221011	13100	14150	14150	12100	238924	3119344150	00	0.00	N	5	-1450
137	20221004	14550	13850	16250	13850	507482	7742845550	00	0.00	N	2	850
138	20220926	13700	15750	15900	13150	407711	5844471200	00	0.00	N	5	-2400
139	20220919	16100	16700	18250	15850	966681	16373426500	00	0.00	N	5	-550
140	20220913	16650	17500	17950	16600	336120	5821761400	00	0.00	N	5	-500
141	20220905	17150	17450	17800	16650	263871	4548557550	00	0.00	N	5	-50
142	20220829	17200	16800	18100	15750	583968	10063059700	00	0.00	N	5	-250
143	20220822	17450	17650	18500	16900	1801266	32075459350	00	0.00	N	5	-150
144	20220816	17600	16000	20200	15250	4180208	78526293150	00	0.00	N	2	1450
145	20220808	16150	15800	16500	15800	199805	3230487150	00	0.00	N	2	200
146	20220801	15950	15700	17300	15350	1381988	22884457650	00	0.00	N	2	500
147	20220725	15450	15600	16000	15000	280988	4364441500	00	0.00	N	5	-350
148	20220718	15800	15300	17750	14950	1548807	25479723450	00	0.00	N	2	500
149	20220711	15300	14800	16200	14300	1169791	17853952450	00	0.00	N	2	600
150	20220704	14700	12450	16650	11950	2394786	36993474950	00	0.00	N	2	2200
151	20220627	12500	12800	13600	12400	163532	2137067150	00	0.00	N	5	-400
152	20220620	12900	14200	14550	11100	778783	10234789200	00	0.00	N	5	-1300
153	20220613	14200	16500	16500	13300	181791	2679022350	00	0.00	N	5	-2500
154	20220607	16700	17000	17150	16200	47622	796071850	00	0.00	N	5	-350
155	20220530	17050	17250	17350	16950	36232	620612600	00	0.00	N	5	-100
156	20220523	17150	17300	17800	16900	67117	1163001800	00	0.00	N	5	-250
157	20220516	17400	17400	18400	17000	181321	3205223550	00	0.00	N	2	50
158	20220509	17350	17550	18450	16250	425338	7437961800	00	0.00	N	5	-450
159	20220502	17800	17850	19000	17750	141399	2585058650	00	0.00	N	5	-350
160	20220425	18150	18300	18650	17900	100394	1828470550	00	0.00	N	5	-350
161	20220418	18500	18200	18900	18100	95585	1767725450	00	0.00	N	2	150
162	20220411	18350	18300	19000	18000	127294	2344955100	00	0.00	N	2	50
163	20220404	18300	19050	19400	18150	235166	4426752700	00	0.00	N	5	-500
164	20220328	18800	17900	21400	17500	1252703	24881217250	00	0.00	N	2	950
165	20220321	17850	17850	18300	17600	115919	2070878300	00	0.00	N	2	50
166	20220314	17800	17200	17850	17150	77912	1359231300	00	0.00	N	2	450
167	20220307	17350	17650	18000	17000	54196	941101300	00	0.00	N	5	-450
168	20220228	17800	17450	18250	17400	52596	936439000	00	0.00	N	2	300
169	20220221	17500	17700	18300	17200	86017	1514022300	00	0.00	N	5	-550
170	20220214	18050	18000	18400	16900	181986	3203511100	00	0.00	N	5	-550
171	20220207	18600	19250	19450	18600	110624	2107109000	00	0.00	N	5	-650
172	20220203	19250	18800	19350	18750	41261	787282200	00	0.00	N	2	600
173	20220124	18650	20650	20900	17950	335590	6503694000	00	0.00	N	5	-2150
174	20220117	20800	20750	21950	19950	370659	7702356200	00	0.00	N	2	50
175	20220110	20750	20500	22200	19900	400414	8364797350	00	0.00	N	2	250
176	20220103	20500	20850	21250	20350	194377	4020282300	00	0.00	N	5	-100
177	20211227	20600	21250	21300	20550	149691	3110998350	00	0.00	N	5	-650
178	20211220	21250	20650	22000	20100	667773	14139481450	00	0.00	N	2	600
179	20211213	20650	20850	21150	20450	159899	3314002400	00	0.00	N	5	-50
180	20211206	20700	20850	21200	20400	233317	4852416100	00	0.00	N	5	-350
181	20211129	21050	19950	22900	19500	820953	17636226600	00	0.00	N	5	-100
182	20211122	21150	22600	22850	21050	243127	5371659450	00	0.00	N	5	-1200
183	20211115	22350	22450	23950	21750	532487	11988706100	00	0.00	N	2	250
184	20211108	22100	23400	24700	21150	493265	11212703250	00	0.00	N	5	-1750
185	20211101	23850	24850	24950	23250	422410	10184106300	00	0.00	N	5	-850
186	20211025	24700	23700	26500	23500	1429629	35734132350	00	0.00	N	2	750
187	20211018	23950	24400	26900	23800	2182662	55825454100	00	0.00	N	5	-250
188	20211012	24200	24500	25700	24100	1318904	32835082700	00	0.00	N	5	-300
189	20211005	24500	24000	27450	22800	6306956	160536179000	00	0.00	N	2	1200
190	20210927	23300	21000	24950	20300	2670100	62340102750	00	0.00	N	2	2250
191	20210923	21050	21150	21400	20850	60613	1274147300	00	0.00	N	5	-500
192	20210913	21550	22200	22250	21000	169999	3659073450	00	0.00	N	5	-650
193	20210906	22200	23350	23650	21650	433737	9749555700	00	0.00	N	5	-1000
194	20210830	23200	23100	23500	22450	383575	8801633900	00	0.00	N	2	1000
195	20210823	22200	20100	22300	19700	300728	6314076200	00	0.00	N	2	1950
196	20210817	20250	21850	22150	19900	254301	5346890300	00	0.00	N	5	-1700
197	20210809	21950	23650	23800	21950	310580	7083851800	00	0.00	N	5	-1750
198	20210802	23700	22300	23700	22300	203122	4696727400	00	0.00	N	2	1150
199	20210726	22550	23450	23600	22450	176673	4061268700	00	0.00	N	5	-850
200	20210719	23400	23500	23600	22900	217355	5065275300	00	0.00	N	5	-300
201	20210712	23700	23100	23900	22950	287994	6770339650	00	0.00	N	2	850