KissMeData/206650/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	12300	11370	12350	11000	596374	6930859700	00	0.00	N	2	1070
3	20250414	11230	11000	11390	10890	513624	5713187235	00	0.00	N	2	290
4	20250407	10940	10820	11070	10000	774899	8160453245	00	0.00	N	5	-220
5	20250331	11160	11250	11630	10690	700420	7844450755	00	0.00	N	5	-240
6	20250324	11400	11440	11490	11030	710566	7998533035	00	0.00	N	2	30
7	20250317	11370	11940	11940	11360	837704	9730692875	00	0.00	N	5	-490
8	20250310	11860	11870	12240	11580	694278	8244815150	00	0.00	N	3	0
9	20250304	11860	12330	12520	11770	713392	8676567795	00	0.00	N	5	-340
10	20250224	12200	11710	12890	11620	1438964	17554552610	00	0.00	N	2	600
11	20250217	11600	11450	12090	11310	893013	10368233730	00	0.00	N	2	280
12	20250210	11320	11300	11820	11150	873542	9973348610	00	0.00	N	5	-10
13	20250203	11330	12390	13000	11000	2774147	33415632050	00	0.00	N	5	-1110
14	20250131	12440	12410	12510	12240	118827	1468666560	00	0.00	N	2	30
15	20250120	12410	12230	12480	12060	610141	7465149940	00	0.00	N	2	280
16	20250113	12130	12630	13000	12100	970855	12066995180	00	0.00	N	5	-580
17	20250106	12710	12650	13170	12480	1307581	16764453540	00	0.00	N	2	160
18	20241230	12550	11740	12570	11730	406613	4989395140	00	0.00	N	2	770
19	20241223	11780	11740	12100	11700	475795	5670379470	00	0.00	N	5	-90
20	20241216	11870	13160	13160	11800	869442	10791679990	00	0.00	N	5	-1030
21	20241209	12900	12300	13150	11700	1469666	18002935910	00	0.00	N	2	310
22	20241202	12590	12900	12950	12100	1861058	23147093610	00	0.00	N	5	-310
23	20241125	12900	12830	13410	12490	1457678	18690350890	00	0.00	N	2	160
24	20241118	12740	14500	14650	12400	2781235	37038586890	00	0.00	N	5	-1960
25	20241111	14700	16500	16730	14670	2576691	40007977710	00	0.00	N	5	-1710
26	20241104	16410	15850	18800	15690	10304874	174879667060	00	0.00	N	2	560
27	20241028	15850	12230	16380	12040	23059051	346312194740	00	0.00	N	2	3600
28	20241021	12250	12370	13110	12180	1308275	16547891060	00	0.00	N	2	20
29	20241014	12230	12120	12700	11520	1014434	12476166750	00	0.00	N	2	110
30	20241007	12120	12280	12990	11910	1098184	13449607980	00	0.00	N	5	-50
31	20240930	12170	11800	12400	11020	436739	5219064290	00	0.00	N	2	370
32	20240923	11800	11560	12050	11430	607091	7110953310	00	0.00	N	2	240
33	20240919	11560	11200	11670	11150	339857	3882721800	00	0.00	N	2	370
34	20240909	11190	9730	11340	9620	891896	9485421030	00	0.00	N	2	1360
35	20240902	9830	10990	11030	9790	951013	9909135710	00	0.00	N	5	-1160
36	20240826	10990	11480	13700	10770	2267169	26272528050	00	0.00	N	5	-220
37	20240819	11210	11500	12640	11100	1412173	16868021640	00	0.00	N	5	-310
38	20240812	11520	11680	12050	11110	612584	7022986080	00	0.00	N	2	170
39	20240805	11350	10950	11620	9350	1072997	11509767790	00	0.00	N	2	390
40	20240729	10960	11500	11740	10960	542551	6138607750	00	0.00	N	5	-450
41	20240722	11410	11190	11820	11040	669681	7615858120	00	0.00	N	2	220
42	20240715	11190	11360	11450	10700	774819	8523473650	00	0.00	N	5	-140
43	20240708	11330	11630	11690	11000	1046939	11870602900	00	0.00	N	5	-300
44	20240701	11630	12090	12400	11630	1166109	14013962020	00	0.00	N	5	-370
45	20240624	12000	12200	12250	11760	998161	11986371690	00	0.00	N	5	-200
46	20240617	12200	12810	13020	11900	1138487	14301503150	00	0.00	N	5	-610
47	20240610	12810	13080	13090	12140	1210014	15231868870	00	0.00	N	5	-280
48	20240603	13090	13520	13930	12960	765493	10288444960	00	0.00	N	5	-440
49	20240527	13530	12180	13740	11740	1587744	20635487040	00	0.00	N	2	1350
50	20240520	12180	12800	12970	11880	890406	10909316190	00	0.00	N	5	-630
51	20240513	12810	12850	13080	12380	770173	9873155500	00	0.00	N	5	-40
52	20240507	12850	13650	13820	12760	950384	12582033490	00	0.00	N	5	-690
53	20240429	13540	14010	14150	13290	1397307	19046756660	00	0.00	N	5	-370
54	20240422	13910	13410	14500	13040	8024260	111084756950	00	0.00	N	2	1200
55	20240415	12710	12670	14400	12070	7565616	101345438960	00	0.00	N	2	640
56	20240408	12070	12120	14500	11490	3061911	38541172830	00	0.00	N	5	-50
57	20240401	12120	12120	12200	11750	828409	9914560690	00	0.00	N	3	0
58	20240325	12120	12860	12920	11940	938125	11621473810	00	0.00	N	5	-650
59	20240318	12770	12720	13010	11840	1224247	15140937450	00	0.00	N	2	20
60	20240311	12750	13250	13500	12510	1374806	17638344770	00	0.00	N	5	-400
61	20240304	13150	11990	13200	11640	2296502	28968734340	00	0.00	N	2	1160
62	20240226	11990	12230	12700	11950	1073592	13168363320	00	0.00	N	5	-190
63	20240219	12180	12350	12520	11480	1719294	20839673780	00	0.00	N	5	-170
64	20240213	12350	11180	12880	11000	2769812	33269372910	00	0.00	N	2	1240
65	20240205	11110	10940	11670	10780	1488588	16806892460	00	0.00	N	2	210
66	20240129	10900	10500	11110	10370	1270816	13652404910	00	0.00	N	2	470
67	20240122	10430	10350	10500	10100	750868	7735917870	00	0.00	N	2	210
68	20240115	10220	10370	10640	10060	753121	7827125220	00	0.00	N	5	-150
69	20240108	10370	11180	11220	10170	1493601	15846320820	00	0.00	N	5	-710
70	20240102	11080	11580	11680	10530	1338238	14774074450	00	0.00	N	5	-390
71	20231226	11470	11100	11720	11060	1457127	16647129670	00	0.00	N	2	610
72	20231218	10860	10810	11500	10540	1583398	17384300680	00	0.00	N	5	-40
73	20231211	10900	10080	11540	9800	2043082	21710662260	00	0.00	N	2	860
74	20231204	10040	9000	10660	8740	3455823	34577119970	00	0.00	N	2	1140
75	20231127	8900	9150	9160	8850	402228	3621533220	00	0.00	N	5	-240
76	20231120	9140	9750	9860	9000	899154	8363073810	00	0.00	N	5	-110
77	20231113	9250	9800	10070	9120	697809	6644294420	00	0.00	N	5	-650
78	20231106	9900	9950	10530	9630	1458448	14716507080	00	0.00	N	2	40
79	20231030	9860	9260	10000	9250	1047687	10214788460	00	0.00	N	2	600
80	20231023	9260	8680	10050	8660	1748880	16476196100	00	0.00	N	2	590
81	20231016	8670	9530	9530	8310	1321958	11779019760	00	0.00	N	5	-870
82	20231010	9540	10240	10320	9450	946452	9357799190	00	0.00	N	5	-620
83	20231004	10160	10530	10650	9520	1131624	11588272010	00	0.00	N	5	-360
84	20230925	10520	10270	11200	10100	1414392	15004865620	00	0.00	N	2	110
85	20230918	10410	11070	12880	9920	5346875	61778800890	00	0.00	N	5	-690
86	20230911	11100	11210	12190	11040	4551043	52951536180	00	0.00	N	5	-30
87	20230904	11130	10010	12230	9920	4896471	53954451650	00	0.00	N	2	1080
88	20230828	10050	9600	10850	8980	5172343	50335434640	00	0.00	N	2	450
89	20230821	9600	7930	10950	7870	14133485	132999422800	00	0.00	N	2	1880
90	20230814	7720	7950	7980	7200	1014433	7738226070	00	0.00	N	5	-30
91	20230807	7750	7800	7940	7050	2160667	16380397880	00	0.00	N	2	360
92	20230731	7390	6750	7690	6690	1336428	9648219680	00	0.00	N	2	690
93	20230724	6700	7020	7240	6260	1266247	8560675600	00	0.00	N	5	-340
94	20230717	7040	6750	7230	6750	767046	5371476890	00	0.00	N	2	140
95	20230710	6900	6850	7080	6640	652330	4461965230	00	0.00	N	2	20
96	20230703	6880	7450	7590	6830	919283	6609049000	00	0.00	N	5	-570
97	20230626	7450	7220	8370	7130	3043922	23415086980	00	0.00	N	2	230
98	20230619	7220	7500	7580	7170	642101	4738972420	00	0.00	N	5	-290
99	20230612	7510	8110	8180	7370	1152753	8812367250	00	0.00	N	5	-550
100	20230605	8060	7700	8220	7520	1895874	14950064060	00	0.00	N	2	370
101	20230530	7690	7730	8270	7600	1817780	14399145200	00	0.00	N	5	-20
102	20230522	7710	7290	8110	7230	1604792	12524850410	00	0.00	N	2	430
103	20230515	7280	7210	7400	6980	973543	7010036120	00	0.00	N	2	100
104	20230508	7180	7600	7730	7150	836983	6200205090	00	0.00	N	5	-380
105	20230502	7560	7190	7630	7080	721806	5283921640	00	0.00	N	2	370
106	20230424	7190	7390	7630	7040	1298698	9465394040	00	0.00	N	5	-270
107	20230417	7460	8630	8720	7420	2237205	17896331580	00	0.00	N	5	-1160
108	20230410	8620	7760	8730	7310	3417771	27547346070	00	0.00	N	2	880
109	20230403	7740	7230	8390	7060	4949904	38905225450	00	0.00	N	2	540
110	20230327	7200	7060	7540	6950	1473425	10650195200	00	0.00	N	2	100
111	20230320	7100	7470	7840	7040	1112971	8193099660	00	0.00	N	5	-290
112	20230313	7390	7330	7590	7040	1306500	9609381140	00	0.00	N	5	-70
113	20230306	7460	8100	8140	7420	1402750	10951700350	00	0.00	N	5	-640
114	20230227	8100	8120	8280	7940	822828	6649337480	00	0.00	N	5	-120
115	20230220	8220	8330	8850	8080	1281054	10838259250	00	0.00	N	5	-110
116	20230213	8330	8250	8770	8020	1448398	12211350770	00	0.00	N	2	90
117	20230206	8240	8940	8970	8130	1195059	10212486290	00	0.00	N	5	-730
118	20230130	8970	8760	9170	8500	1183823	10496176750	00	0.00	N	2	210
119	20230125	8760	8640	8820	8590	472060	4113549430	00	0.00	N	2	160
120	20230116	8600	9200	9270	8560	899675	7996970950	00	0.00	N	5	-510
121	20230109	9110	9040	9420	8880	1372493	12535460420	00	0.00	N	2	260
122	20230102	8850	8850	9110	8550	1060586	9353179210	00	0.00	N	5	-50
123	20221226	8900	9710	9900	8740	1195000	11233882410	00	0.00	N	5	-810
124	20221219	9710	10300	10550	9610	1404764	13930043500	00	0.00	N	5	-490
125	20221212	10200	10050	10750	9910	911040	9374423440	00	0.00	N	3	0
126	20221205	10200	10050	10650	9810	1547645	15747076200	00	0.00	N	2	200
127	20221128	10000	11100	11100	9550	2982821	29629168300	00	0.00	N	5	-1200
128	20221121	11200	11600	11650	10800	1334299	14858524450	00	0.00	N	5	-250
129	20221114	11450	11300	13100	11000	2600471	30832788600	00	0.00	N	2	150
130	20221107	11300	10350	11350	10300	1156613	12664157850	00	0.00	N	2	900
131	20221031	10400	10600	11300	10100	1240089	13211284550	00	0.00	N	3	0
132	20221024	10400	10400	11000	10350	1014202	10769277350	00	0.00	N	2	150
133	20221017	10250	10650	13650	10150	2929548	34275663050	00	0.00	N	5	-700
134	20221011	10950	11500	11550	10000	936425	10020739050	00	0.00	N	5	-750
135	20221004	11700	11900	12400	11150	925609	10919984750	00	0.00	N	2	50
136	20220926	11650	11800	12500	11300	1392616	16429109700	00	0.00	N	5	-500
137	20220919	12150	14250	14350	12000	1328712	17010852950	00	0.00	N	5	-1850
138	20220913	14000	14850	15550	13900	589289	8684504500	00	0.00	N	5	-650
139	20220905	14650	15950	16100	14100	668006	9970382050	00	0.00	N	5	-1150
140	20220829	15800	14850	16200	14750	592130	9115827800	00	0.00	N	2	400
141	20220822	15400	16200	16200	14850	852146	13186954750	00	0.00	N	5	-850
142	20220816	16250	17950	18000	16000	1034234	17320631050	00	0.00	N	5	-1650
143	20220808	17900	17000	17950	16450	1462872	25207503850	00	0.00	N	2	950
144	20220801	16950	15650	17200	15300	1489969	24386590450	00	0.00	N	2	1250
145	20220725	15700	16300	17050	15500	1163282	18896909600	00	0.00	N	5	-750
146	20220718	16450	18150	18450	16450	2572769	45043669550	00	0.00	N	5	-1350
147	20220711	17800	16400	18500	15250	3706083	62486758450	00	0.00	N	2	2050
148	20220704	15750	13650	15900	13500	1141234	16920376350	00	0.00	N	2	1950
149	20220627	13800	15150	15400	13500	666519	9762585050	00	0.00	N	5	-1250
150	20220620	15050	15550	15850	13600	1038476	15269254600	00	0.00	N	5	-400
151	20220613	15450	15750	16000	13800	1473480	22260282000	00	0.00	N	5	-950
152	20220607	16400	17250	17600	16150	1101402	18444398000	00	0.00	N	5	-1000
153	20220530	17400	17450	18200	17150	830062	14598471750	00	0.00	N	2	300
154	20220523	17100	17750	18150	16650	733221	12664447450	00	0.00	N	5	-550
155	20220516	17650	17100	17850	16000	647277	11059061100	00	0.00	N	2	650
156	20220509	17000	16450	17450	15450	1102070	18246977900	00	0.00	N	2	300
157	20220502	16700	19200	19200	16050	1193641	20915975650	00	0.00	N	5	-2450
158	20220425	19150	18150	20100	17450	1864832	34826650850	00	0.00	N	2	500
159	20220418	18650	19700	20400	17900	1244706	23654626100	00	0.00	N	5	-1400
160	20220411	20050	21900	22050	19400	1424369	29015526150	00	0.00	N	5	-2000
161	20220404	22050	23800	24450	21600	917147	20867167700	00	0.00	N	5	-1700
162	20220328	23750	24050	25250	23050	1007190	24252283050	00	0.00	N	5	-400
163	20220321	24150	25050	25350	23400	1267266	30721747500	00	0.00	N	5	-750
164	20220314	24900	24400	24900	22500	1080657	25730135250	00	0.00	N	2	250
165	20220307	24650	24200	25700	22750	764588	18671568650	00	0.00	N	2	150
166	20220228	24500	24600	25350	23650	926437	22623036950	00	0.00	N	5	-350
167	20220221	24850	24200	25150	22450	1819861	43518233400	00	0.00	N	2	50
168	20220214	24800	27300	28350	23300	3781863	95370168500	00	0.00	N	5	-3500
169	20220207	28300	33850	34600	28250	1788849	55505663000	00	0.00	N	5	-5450
170	20220203	33750	39150	39550	33650	1223158	44288684900	00	0.00	N	5	-3900
171	20220124	37650	34150	38950	33000	2303184	83205177050	00	0.00	N	2	3450
172	20220117	34200	33600	35300	32950	997609	34281359700	00	0.00	N	2	200
173	20220110	34000	30850	36150	29850	2384090	78232675100	00	0.00	N	2	3150
174	20220103	30850	35000	35100	30450	1664370	53978034500	00	0.00	N	5	-4200
175	20211227	35050	33250	38000	33150	5093750	179341533350	00	0.00	N	2	1850
176	20211220	33200	37900	39000	32900	2816533	99497925600	00	0.00	N	5	-4850
177	20211213	38050	39300	39400	36700	2094877	79632923850	00	0.00	N	5	-1550
178	20211206	39600	40900	43450	38350	2218403	91635442450	00	0.00	N	5	-1300
179	20211129	40900	36100	42000	33950	4551862	177653211450	00	0.00	N	2	5400
180	20211122	35500	35200	36000	30100	2947921	99339888750	00	0.00	N	5	-100
181	20211115	35600	37600	38250	34800	1793756	64542129650	00	0.00	N	5	-1950
182	20211108	37550	42000	43450	34950	3917498	151678139650	00	0.00	N	5	-7950
183	20211101	45500	47700	49450	44050	2392062	110840623400	00	0.00	N	5	-2200
184	20211025	47700	51500	54000	45800	3443624	174335242950	00	0.00	N	5	-3400
185	20211018	51100	47250	52600	42500	2439738	119322361150	00	0.00	N	2	4200
186	20211012	46900	47000	53000	46000	3220644	158610844100	00	0.00	N	5	-2100
187	20211005	49000	53100	54200	39450	6621778	304686276650	00	0.00	N	5	-7300
188	20210927	56300	52000	61300	48250	7902566	428191544700	00	0.00	N	2	3500
189	20210923	52800	49000	56600	48500	8452052	439323507000	00	0.00	N	2	6800
190	20210913	46000	41750	46000	40450	4396552	195081755500	00	0.00	N	2	3950
191	20210906	42050	43650	44300	38500	2713336	112738999050	00	0.00	N	5	-1500
192	20210830	43550	42050	44750	39500	2888123	121180294150	00	0.00	N	2	1650
193	20210823	41900	38800	43300	38450	2822285	115874504850	00	0.00	N	2	3700
194	20210817	38200	43600	46100	37700	5881879	251368362400	00	0.00	N	5	-5400
195	20210809	43600	38900	46700	36850	10798953	463116403500	00	0.00	N	2	4600
196	20210802	39000	37150	39750	36000	2864599	109310114750	00	0.00	N	2	1850
197	20210726	37150	36600	38800	35200	1841133	68309958800	00	0.00	N	2	300
198	20210719	36850	37500	39000	35400	1901691	71080204950	00	0.00	N	5	-1400
199	20210712	38250	44000	44050	36900	3523437	140397594300	00	0.00	N	5	-5500