KissMeData/262260/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	5240	5190	5510	5030	301227	1588417990	00	0.00	N	2	70
3	20250310	5170	4960	6090	4960	2342737	13169002130	00	0.00	N	2	220
4	20250304	4950	5140	5470	4850	216453	1111428831	00	0.00	N	5	-180
5	20250224	5130	5600	5680	5060	193134	1042750160	00	0.00	N	5	-470
6	20250217	5600	4995	5720	4930	313248	1671514370	00	0.00	N	2	605
7	20250210	4995	4930	5190	4745	132121	644773435	00	0.00	N	2	65
8	20250203	4930	4950	5020	4705	126422	612254665	00	0.00	N	5	-20
9	20250131	4950	4915	4950	4835	16670	81703510	00	0.00	N	2	40
10	20250120	4910	5460	5540	4870	216833	1108173725	00	0.00	N	5	-560
11	20250113	5470	5400	5530	5280	60774	328697870	00	0.00	N	2	50
12	20250106	5420	5350	5560	5310	106180	579737650	00	0.00	N	2	60
13	20241230	5360	5000	5430	4930	45286	234420135	00	0.00	N	2	390
14	20241223	4970	5130	5250	4890	74164	375490655	00	0.00	N	5	-160
15	20241216	5130	5380	5500	5060	91687	485993350	00	0.00	N	5	-250
16	20241209	5380	5030	5410	4650	193460	970223080	00	0.00	N	2	210
17	20241202	5170	5590	5740	4960	166942	889612510	00	0.00	N	5	-420
18	20241125	5590	5800	6150	5590	119292	696549690	00	0.00	N	5	-150
19	20241118	5740	5560	5900	5550	101873	582530890	00	0.00	N	2	180
20	20241111	5560	7030	7200	5280	286502	1734501530	00	0.00	N	5	-1390
21	20241104	6950	7040	7370	6810	99847	704853450	00	0.00	N	5	-80
22	20241028	7030	6920	7290	6920	78104	554378300	00	0.00	N	2	110
23	20241021	6920	7300	7400	6890	172576	1220396690	00	0.00	N	5	-380
24	20241014	7300	8020	8070	7240	241004	1855199520	00	0.00	N	5	-800
25	20241007	8100	8000	9590	7820	2093764	18262650410	00	0.00	N	2	210
26	20240930	7890	8070	8200	7810	47853	382471770	00	0.00	N	5	-110
27	20240923	8000	7470	8160	7310	130911	1023731970	00	0.00	N	2	640
28	20240919	7360	7390	7550	7330	23081	170629400	00	0.00	N	5	-70
29	20240909	7430	6950	7550	6750	136517	974720540	00	0.00	N	2	260
30	20240902	7170	8100	8410	7100	195764	1527794610	00	0.00	N	5	-930
31	20240826	8100	8150	8350	7840	89512	719689380	00	0.00	N	3	0
32	20240819	8100	8140	8400	7850	121616	988388080	00	0.00	N	5	-40
33	20240812	8140	7850	8430	7820	89756	728063420	00	0.00	N	2	350
34	20240805	7790	8520	8520	7050	350923	2690769350	00	0.00	N	5	-900
35	20240729	8690	8670	9010	8460	193057	1674440830	00	0.00	N	3	0
36	20240722	8690	9500	9740	8600	283094	2548791950	00	0.00	N	5	-810
37	20240715	9500	10000	10130	9300	220868	2144639500	00	0.00	N	5	-500
38	20240708	10000	10200	10210	9770	201517	2006406250	00	0.00	N	5	-50
39	20240701	10050	10010	10350	9890	151263	1523102580	00	0.00	N	2	40
40	20240624	10010	10480	10580	9860	238163	2402573840	00	0.00	N	5	-390
41	20240617	10400	10900	11020	10370	225929	2408195930	00	0.00	N	5	-580
42	20240610	10980	11090	11600	10890	312560	3496913380	00	0.00	N	5	-60
43	20240603	11040	10760	11260	10750	152299	1677988990	00	0.00	N	2	280
44	20240527	10760	11600	11600	10600	405430	4497978570	00	0.00	N	5	-780
45	20240520	11540	12000	12050	11500	260382	3042204040	00	0.00	N	5	-310
46	20240513	11850	12630	12720	11780	540344	6609683770	00	0.00	N	5	-580
47	20240507	12430	11700	13600	11380	1790673	22665361230	00	0.00	N	2	880
48	20240429	11550	11470	11800	11290	131038	1514264900	00	0.00	N	2	270
49	20240422	11280	11300	11560	11080	164537	1857330120	00	0.00	N	2	180
50	20240415	11100	11300	11380	10830	178551	1981754450	00	0.00	N	5	-40
51	20240408	11140	11840	11840	11140	201377	2301915470	00	0.00	N	5	-700
52	20240401	11840	12420	12720	11670	287663	3473236360	00	0.00	N	5	-740
53	20240325	12580	12870	13050	12430	220277	2810107500	00	0.00	N	5	-280
54	20240318	12860	13050	13500	12850	277295	3651979080	00	0.00	N	5	-340
55	20240311	13200	13670	13980	13140	523965	7147371140	00	0.00	N	5	-470
56	20240304	13670	12920	14040	12510	887972	11863033800	00	0.00	N	2	750
57	20240226	12920	13040	13260	12700	173447	2243561920	00	0.00	N	2	40
58	20240219	12880	13300	13580	12720	378463	4972715300	00	0.00	N	5	-400
59	20240213	13280	12700	13600	12220	384563	5037159500	00	0.00	N	2	670
60	20240205	12610	12130	13220	11910	517339	6521223960	00	0.00	N	2	630
61	20240129	11980	12030	12200	11610	221995	2639686840	00	0.00	N	2	40
62	20240122	11940	12490	12490	11510	303615	3640542860	00	0.00	N	5	-540
63	20240115	12480	12990	13100	12030	259525	3260012290	00	0.00	N	5	-510
64	20240108	12990	13930	13930	12920	277848	3719658230	00	0.00	N	5	-780
65	20240102	13770	13960	14090	13450	267682	3690729880	00	0.00	N	5	-170
66	20231226	13940	13420	13940	13020	284040	3862613230	00	0.00	N	2	560
67	20231218	13380	13150	13670	12750	433361	5757450090	00	0.00	N	2	230
68	20231211	13150	12860	13350	12760	390766	5095717160	00	0.00	N	2	290
69	20231204	12860	12910	13340	12550	433028	5598216060	00	0.00	N	5	-80
70	20231127	12940	13100	14700	12720	1557445	21051411720	00	0.00	N	5	-130
71	20231120	13070	13270	13540	13070	297230	3938833930	00	0.00	N	5	-20
72	20231113	13090	13110	13680	12700	392630	5186929000	00	0.00	N	2	190
73	20231106	12900	13790	14360	12870	651408	8985581200	00	0.00	N	5	-340
74	20231030	13240	12240	13930	12000	1131401	14661291740	00	0.00	N	2	780
75	20231023	12460	12810	13450	11830	569597	7156549040	00	0.00	N	5	-480
76	20231016	12940	13940	14680	12340	716863	9511319810	00	0.00	N	5	-1060
77	20231010	14000	14300	14450	13430	222947	3123618950	00	0.00	N	5	-60
78	20231004	14060	14850	14880	13600	249058	3505022960	00	0.00	N	5	-1040
79	20230925	15100	15660	15810	14500	207006	3119716680	00	0.00	N	5	-670
80	20230918	15770	16060	17060	15540	571065	9292419540	00	0.00	N	5	-340
81	20230911	16110	17070	17100	15100	560228	9086242190	00	0.00	N	5	-880
82	20230904	16990	15380	17660	15310	1138084	18963252210	00	0.00	N	2	1610
83	20230828	15380	15450	16130	15280	540854	8456839540	00	0.00	N	2	10
84	20230821	15370	15520	15980	15160	376690	5832324780	00	0.00	N	5	-150
85	20230814	15520	16940	16970	15100	607378	9613814410	00	0.00	N	5	-1480
86	20230807	17000	17480	18250	16670	758871	13029949280	00	0.00	N	5	-80
87	20230731	17080	19000	19500	17000	1001390	18160985500	00	0.00	N	5	-1680
88	20230724	18760	20900	21650	17200	2711310	52988585470	00	0.00	N	5	-2040
89	20230717	20800	20200	22500	19740	4757881	100330671670	00	0.00	N	2	650
90	20230710	20150	18730	20700	18050	2865983	56767161660	00	0.00	N	2	1430
91	20230703	18720	17300	20200	17210	4431973	84682887280	00	0.00	N	2	1700
92	20230626	17020	16220	17380	16190	825564	13923141240	00	0.00	N	2	1020
93	20230619	16000	17340	17400	15970	646566	10776264190	00	0.00	N	5	-1420
94	20230612	17420	17540	18610	17070	1594412	28482967110	00	0.00	N	2	160
95	20230605	17260	16990	17460	16850	746422	12833563060	00	0.00	N	2	360
96	20230530	16900	17140	17210	16400	610734	10287069240	00	0.00	N	5	-10
97	20230522	16910	16270	17480	16000	930601	15701467500	00	0.00	N	2	600
98	20230515	16310	16820	17360	16110	1070667	17985129410	00	0.00	N	5	-470
99	20230508	16780	16410	17130	15090	1140149	18404538120	00	0.00	N	2	950
100	20230502	15830	15020	16140	15020	440382	6955297120	00	0.00	N	2	610
101	20230424	15220	16910	17030	14840	1453040	22958737730	00	0.00	N	5	-1690
102	20230417	16910	16750	21350	16420	7696595	148520219030	00	0.00	N	2	30
103	20230410	16880	17060	18230	16450	3061734	52661586530	00	0.00	N	2	240
104	20230403	16640	15390	17990	14830	5605686	93988665250	00	0.00	N	2	1580
105	20230327	15060	13350	15320	13120	2368972	34268287800	00	0.00	N	2	1960
106	20230320	13100	12110	13350	12000	922946	11885805980	00	0.00	N	2	990
107	20230313	12110	12500	12770	11730	610257	7455130010	00	0.00	N	5	-600
108	20230306	12710	13900	14450	12560	1424554	19640128940	00	0.00	N	5	-840
109	20230227	13550	12740	13620	12390	720686	9502160910	00	0.00	N	2	810
110	20230220	12740	13400	14200	12670	1062203	14081845240	00	0.00	N	5	-460
111	20230213	13200	12650	13580	12590	985797	12850295240	00	0.00	N	2	630
112	20230206	12570	12440	13110	12200	630827	7963079470	00	0.00	N	2	190
113	20230130	12380	12500	12970	11870	541161	6625647720	00	0.00	N	5	-30
114	20230125	12410	11900	12870	11800	389703	4794442410	00	0.00	N	2	510
115	20230116	11900	11800	12350	11350	539809	6362655300	00	0.00	N	2	250
116	20230109	11650	11550	11850	11250	481933	5581391700	00	0.00	N	2	250
117	20230102	11400	10950	11550	10800	719910	8090450550	00	0.00	N	2	600
118	20221226	10800	12050	12150	10300	1085654	12081600300	00	0.00	N	5	-1400
119	20221219	12200	13250	13450	11950	370286	4642156350	00	0.00	N	5	-1200
120	20221212	13400	13150	13550	13000	311038	4113885550	00	0.00	N	2	150
121	20221205	13250	14750	14850	13100	436339	6085263400	00	0.00	N	5	-1500
122	20221128	14750	15600	16650	14600	970440	15209770600	00	0.00	N	5	-750
123	20221121	15500	15050	17450	14000	1710426	27579235650	00	0.00	N	2	500
124	20221114	15000	16250	16600	14850	628066	9770038850	00	0.00	N	5	-1250
125	20221107	16250	16850	17050	16000	512658	8428156450	00	0.00	N	5	-550
126	20221031	16800	15650	18150	15350	1611906	27563674350	00	0.00	N	2	1350
127	20221024	15450	16800	16850	14650	870014	13649777800	00	0.00	N	5	-900
128	20221017	16350	16400	18450	16300	1964380	34517437300	00	0.00	N	5	-500
129	20221011	16850	16600	17650	15900	870875	14632309150	00	0.00	N	5	-100
130	20221004	16950	17100	17600	16000	1008605	17061585000	00	0.00	N	2	250
131	20220926	16700	15850	18450	15650	2466652	41871718650	00	0.00	N	2	550
132	20220919	16150	17250	18000	15550	1446137	24410869050	00	0.00	N	5	-1350
133	20220913	17500	16450	18050	15650	1696303	28758054900	00	0.00	N	2	1400
134	20220905	16100	13300	16600	12850	2876360	44770695800	00	0.00	N	2	2600
135	20220829	13500	12200	15000	12150	1933164	27001106950	00	0.00	N	2	750
136	20220822	12750	11900	13400	11450	513958	6489930800	00	0.00	N	2	650
137	20220816	12100	13100	13300	12100	238717	3027278650	00	0.00	N	5	-1000
138	20220808	13100	13200	13700	12900	432176	5722555200	00	0.00	N	5	-150
139	20220801	13250	12350	15400	11850	1991700	27860473550	00	0.00	N	2	1100
140	20220725	12150	11800	12450	11650	221690	2665866650	00	0.00	N	2	350
141	20220718	11800	10850	12300	10850	312986	3623337950	00	0.00	N	2	1000
142	20220711	10800	11100	11450	10500	261702	2840159550	00	0.00	N	5	-350
143	20220704	11150	10800	11500	10200	262789	2841274500	00	0.00	N	2	450
144	20220627	10700	11400	13400	10600	564232	6683170250	00	0.00	N	5	-600
145	20220620	11300	13000	13050	10400	495927	5815547100	00	0.00	N	5	-1700
146	20220613	13000	14250	14350	12650	299694	4015102550	00	0.00	N	5	-1400
147	20220607	14400	15100	15100	14000	128644	1852174600	00	0.00	N	5	-550
148	20220530	14950	15100	15300	14850	136100	2045971350	00	0.00	N	5	-150
149	20220523	15100	15450	16100	14650	375445	5806578700	00	0.00	N	5	-600
150	20220516	15700	14350	16050	13950	363334	5524254100	00	0.00	N	2	1350
151	20220509	14350	15300	15500	13800	369987	5337833300	00	0.00	N	5	-1200
152	20220502	15550	15800	16450	15500	149562	2382868600	00	0.00	N	5	-400
153	20220425	15950	17000	17300	15900	293710	4858138150	00	0.00	N	5	-1600
154	20220418	17550	16900	18000	16650	498101	8755754300	00	0.00	N	2	650
155	20220411	16900	17350	17350	16400	286913	4818966250	00	0.00	N	5	-400
156	20220404	17300	17100	17700	16900	316412	5470395450	00	0.00	N	2	200
157	20220328	17100	18100	18100	16950	371404	6459317700	00	0.00	N	5	-900
158	20220321	18000	18000	18450	17500	555835	9986538250	00	0.00	N	2	50
159	20220314	17950	17750	21700	17250	2491073	48224348550	00	0.00	N	2	150
160	20220307	17800	18000	18400	16700	571442	10090906500	00	0.00	N	5	-750
161	20220228	18550	17350	19500	17300	936045	17216488700	00	0.00	N	2	1200
162	20220221	17350	16250	19050	15700	978358	16791053700	00	0.00	N	2	650
163	20220214	16700	15350	19400	14050	1683920	29938371550	00	0.00	N	2	1050
164	20220207	15650	18800	19350	15650	438451	7646814250	00	0.00	N	5	-2400
165	20220203	18050	16750	18450	16550	626804	11114136550	00	0.00	N	2	1575
166	20220124	16475	19850	22550	15750	5535962	109933588100	00	0.00	N	5	-3300
167	20220117	19775	19775	19850	17350	1169882	21983993700	00	0.00	N	2	150
168	20220110	19625	19050	19975	17550	2047034	39184816400	00	0.00	N	2	825
169	20220103	18800	17825	19700	17400	1607328	30189447650	00	0.00	N	2	1400
170	20211227	17400	16650	18400	15775	1939686	33260874200	00	0.00	N	2	2425
171	20211220	14975	15300	15475	14650	133392	1987282750	00	0.00	N	5	-325
172	20211213	15300	15450	15925	15150	197656	3066393050	00	0.00	N	5	-150
173	20211206	15450	14375	15550	14125	237664	3568443600	00	0.00	N	2	1075
174	20211129	14375	14575	15300	13525	323828	4681592050	00	0.00	N	5	-1125
175	20211122	15500	15300	16350	15250	297226	4666292800	00	0.00	N	2	200
176	20211115	15300	15725	16150	14900	271486	4168103300	00	0.00	N	5	-200
177	20211108	15500	15950	16225	14775	267478	4141319150	00	0.00	N	5	-600
178	20211101	16100	16375	16850	15975	258510	4229435300	00	0.00	N	5	-375
179	20211025	16475	17225	17650	16450	302886	5191219550	00	0.00	N	5	-975
180	20211018	17450	17900	18800	17250	589332	10684137900	00	0.00	N	5	-100
181	20211012	17550	16800	17750	16250	395736	6756057150	00	0.00	N	2	775
182	20211005	16775	16025	16950	14650	596248	9376173700	00	0.00	N	2	550
183	20210927	16225	17800	17950	16200	575932	9682349600	00	0.00	N	5	-1775
184	20210923	18000	18100	18300	17850	113158	2035513900	00	0.00	N	5	-300
185	20210913	18300	18525	18825	17950	343174	6285749250	00	0.00	N	5	-225
186	20210906	18525	19500	19550	18350	397906	7532995750	00	0.00	N	5	-975
187	20210830	19500	18325	19675	18000	563376	10707290850	00	0.00	N	2	600
188	20210823	18900	19925	19925	18750	655714	12472215300	00	0.00	N	5	-900
189	20210817	19800	20400	21325	19500	1614162	33171143100	00	0.00	N	5	-300
190	20210809	20100	19650	20575	19550	924358	18600320100	00	0.00	N	2	450
191	20210802	19650	19500	19900	18925	443270	8604349500	00	0.00	N	2	75
192	20210726	19575	20500	20500	19575	498808	9966402900	00	0.00	N	5	-700
193	20210719	20275	21000	21125	20075	540870	11017429400	00	0.00	N	5	-725
194	20210712	21000	20675	21975	20300	1063530	22456038100	00	0.00	N	2	450