KissMeData/196300/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	10150	9690	10850	8800	283582	2831178495	00	0.00	N	2	460
3	20250414	9690	8590	9990	8590	308461	2919078035	00	0.00	N	2	1100
4	20250407	8590	8730	8780	7940	210690	1767170735	00	0.00	N	5	-140
5	20250331	8730	8900	9300	8100	471297	4061919255	00	0.00	N	5	-370
6	20250324	9100	9260	10130	8750	565862	5254126255	00	0.00	N	5	-390
7	20250317	9490	10210	12600	8790	2788530	30912666510	00	0.00	N	5	-710
8	20250310	10200	10520	14240	9960	5208394	60463411185	00	0.00	N	2	1470
9	20250304	8730	7500	8730	5580	2369571	18759981130	00	0.00	N	2	1430
10	20250224	7300	9060	9340	7200	416281	3347697130	00	0.00	N	5	-1520
11	20250217	8820	9070	9330	8180	331702	2864725740	00	0.00	N	5	-280
12	20250210	9100	6620	9390	6580	817335	6762941850	00	0.00	N	2	2290
13	20250203	6810	10000	10700	6300	1118664	8097451180	00	0.00	N	5	-3540
14	20250131	10350	11000	11100	10160	51876	543730700	00	0.00	N	5	-690
15	20250120	11040	11350	11680	10740	221792	2454266240	00	0.00	N	5	-490
16	20250113	11530	11990	13500	11050	655419	7827148940	00	0.00	N	5	-290
17	20250106	11820	11880	12650	11020	422799	4980793020	00	0.00	N	2	130
18	20241230	11690	12000	12410	10250	307881	3503595210	00	0.00	N	5	-590
19	20241223	12280	13400	13550	12140	255469	3260527430	00	0.00	N	5	-520
20	20241216	12800	12330	14500	11940	550477	7346309040	00	0.00	N	2	510
21	20241209	12290	12010	12900	10310	330861	3858711930	00	0.00	N	2	90
22	20241202	12200	13770	13970	12060	199682	2596595880	00	0.00	N	5	-1590
23	20241125	13790	13740	14790	12750	389117	5412924340	00	0.00	N	2	50
24	20241118	13740	13070	14300	12500	158678	2139998170	00	0.00	N	2	630
25	20241111	13110	14120	14650	12520	187351	2548281680	00	0.00	N	5	-1140
26	20241104	14250	13700	14310	13100	304138	4156936300	00	0.00	N	2	880
27	20241028	13370	12580	13720	12150	273495	3514628740	00	0.00	N	2	790
28	20241021	12580	13920	16300	12340	707205	10052301600	00	0.00	N	5	-1670
29	20241014	14250	12830	15400	12360	1716220	24192913900	00	0.00	N	2	1420
30	20241007	12830	11620	13680	11360	357685	4563226030	00	0.00	N	2	1160
31	20240930	11670	11930	11980	11280	121446	1412324480	00	0.00	N	5	-260
32	20240923	11930	13290	17270	11920	1822672	26706731890	00	0.00	N	5	-1360
33	20240919	13290	13190	13610	13090	63419	844905020	00	0.00	N	2	60
34	20240909	13230	12500	13430	12000	221341	2851353280	00	0.00	N	2	730
35	20240902	12500	12300	12590	10550	162013	1907229420	00	0.00	N	2	200
36	20240826	12300	11000	13190	11000	199910	2464281830	00	0.00	N	2	1300
37	20240819	11000	11600	11730	10800	64468	720812110	00	0.00	N	5	-640
38	20240812	11640	12200	12250	11500	64842	762228310	00	0.00	N	5	-410
39	20240805	12050	11750	12390	9000	209498	2323614490	00	0.00	N	2	280
40	20240729	11770	12620	13290	11500	222162	2723657170	00	0.00	N	5	-850
41	20240722	12620	13180	15750	12540	632686	8936495610	00	0.00	N	5	-370
42	20240715	12990	12890	13790	12400	133941	1738276070	00	0.00	N	2	270
43	20240708	12720	14990	15170	12210	257478	3516395130	00	0.00	N	5	-2250
44	20240701	14970	14030	15850	13910	240108	3568373690	00	0.00	N	2	940
45	20240624	14030	14030	14750	13720	161888	2288328020	00	0.00	N	3	0
46	20240617	14030	13900	15950	13710	187040	2722211100	00	0.00	N	5	-20
47	20240610	14050	14110	14500	13620	97540	1367963650	00	0.00	N	5	-200
48	20240603	14250	14160	14500	13510	52479	739879380	00	0.00	N	2	90
49	20240527	14160	14160	15270	13940	80797	1171694660	00	0.00	N	3	0
50	20240520	14160	14500	14870	13500	137382	1965174340	00	0.00	N	5	-630
51	20240513	14790	15970	16150	14680	136951	2108474470	00	0.00	N	5	-1220
52	20240507	16010	15550	16350	15250	114104	1805943480	00	0.00	N	2	710
53	20240429	15300	15310	15540	14850	95352	1442675950	00	0.00	N	5	-10
54	20240422	15310	14240	15470	13800	126103	1821019580	00	0.00	N	2	1310
55	20240415	14000	15130	15290	13240	177917	2525296080	00	0.00	N	5	-1130
56	20240408	15130	15820	16500	14910	168474	2627417740	00	0.00	N	5	-870
57	20240401	16000	16770	16960	15800	121796	1996178720	00	0.00	N	5	-770
58	20240325	16770	16250	17450	16080	217387	3636668840	00	0.00	N	2	520
59	20240318	16250	14760	16700	14160	288521	4393466800	00	0.00	N	2	1750
60	20240311	14500	15250	16000	14110	226196	3365670690	00	0.00	N	5	-860
61	20240304	15360	17200	17200	14730	305301	4912031220	00	0.00	N	5	-1510
62	20240226	16870	17200	17360	16470	260457	4423375570	00	0.00	N	5	-180
63	20240219	17050	16880	17400	16400	250816	4210890320	00	0.00	N	2	130
64	20240213	16920	17010	17670	16040	141235	2343782940	00	0.00	N	2	720
65	20240205	16200	17400	17900	15700	204558	3366378550	00	0.00	N	5	-1400
66	20240129	17600	17850	19000	17200	454679	8090466210	00	0.00	N	5	-400
67	20240122	18000	16800	18000	16050	356378	6038983350	00	0.00	N	2	1430
68	20240115	16570	16970	17400	15810	239512	3995737570	00	0.00	N	5	-380
69	20240108	16950	15140	17200	14850	434833	7032700580	00	0.00	N	2	1810
70	20240102	15140	14640	15780	14010	329013	4837938430	00	0.00	N	2	440
71	20231226	14700	14640	14760	13870	174662	2505616330	00	0.00	N	5	-180
72	20231218	14880	14400	15100	14280	205678	3038981650	00	0.00	N	2	260
73	20231211	14620	14340	14710	13980	107351	1538547010	00	0.00	N	5	-230
74	20231204	14850	14680	15190	14080	118335	1727235110	00	0.00	N	2	310
75	20231127	14540	14700	14970	14060	115712	1672011760	00	0.00	N	5	-160
76	20231120	14700	14260	16160	14210	339995	5155426020	00	0.00	N	2	140
77	20231113	14560	15480	16090	13600	161126	2370030050	00	0.00	N	5	-960
78	20231106	15520	13880	16010	13630	216517	3259373690	00	0.00	N	2	1870
79	20231030	13650	13620	14480	12380	151993	2028549330	00	0.00	N	5	-250
80	20231023	13900	14720	15600	13650	181737	2656271100	00	0.00	N	5	-1610
81	20231016	15510	14850	15650	13610	264432	3853672220	00	0.00	N	2	1290
82	20231010	14220	15000	16290	13600	348059	5117056000	00	0.00	N	5	-150
83	20231004	14370	13580	15950	13150	264216	3761394650	00	0.00	N	2	790
84	20230925	13580	13500	13990	12520	415516	5465383640	00	0.00	N	5	-3410
85	20230918	16990	17300	18320	16810	302674	5321029220	00	0.00	N	5	-310
86	20230911	17300	19100	19100	16970	706039	12718989590	00	0.00	N	5	-1750
87	20230904	19050	18240	21000	17430	2269763	43035708860	00	0.00	N	2	810
88	20230828	18240	18370	23650	16900	2697911	53405954900	00	0.00	N	5	-390
89	20230821	18630	15200	18700	13750	504802	8302183790	00	0.00	N	2	4440
90	20230814	14190	14940	15680	13860	159130	2286318520	00	0.00	N	5	-810
91	20230807	15000	15160	15900	14610	187643	2854482180	00	0.00	N	5	-190
92	20230731	15190	15450	16020	14930	171984	2649285800	00	0.00	N	5	-110
93	20230724	15300	15500	16020	14010	300283	4559773850	00	0.00	N	5	-400
94	20230717	15700	15610	16300	15010	143428	2246603260	00	0.00	N	2	100
95	20230710	15600	15000	16250	15000	177898	2803326860	00	0.00	N	2	690
96	20230703	14910	16020	16370	14630	144418	2200943940	00	0.00	N	5	-1090
97	20230626	16000	16870	17690	15180	368937	6045804540	00	0.00	N	5	-870
98	20230619	16870	15390	16900	14460	326719	5160744320	00	0.00	N	2	1930
99	20230612	14940	15250	15500	14330	133070	1977718030	00	0.00	N	5	-210
100	20230605	15150	15030	16400	13000	286474	4153118820	00	0.00	N	2	190
101	20230530	14960	14800	15250	14430	143379	2132499850	00	0.00	N	2	90
102	20230522	14870	15490	15610	13920	278278	4097244690	00	0.00	N	2	520
103	20230515	14350	14800	14800	13400	209062	2964745440	00	0.00	N	5	-240
104	20230508	14590	16080	16080	13190	490263	7165962880	00	0.00	N	5	-940
105	20230502	15530	14000	15530	13780	304697	4463853620	00	0.00	N	2	1530
106	20230424	14000	10100	14340	9900	1015245	12490933480	00	0.00	N	2	4030
107	20230417	9970	8740	10640	8740	357583	3492558540	00	0.00	N	2	1310
108	20230410	8660	7990	8740	7520	190238	1539050380	00	0.00	N	2	860
109	20230403	7800	7000	7880	6660	107872	802447980	00	0.00	N	2	830
110	20230327	6970	6660	7080	6600	30551	210077890	00	0.00	N	2	370
111	20230320	6600	6920	7280	6510	49004	327983980	00	0.00	N	5	-350
112	20230313	6950	7300	7380	6800	50588	355949420	00	0.00	N	5	-450
113	20230306	7400	7480	8090	7330	51359	388126670	00	0.00	N	5	-140
114	20230227	7540	7400	7700	7150	26054	193657610	00	0.00	N	2	80
115	20230220	7460	7330	7500	7200	25902	190971440	00	0.00	N	2	110
116	20230213	7350	7580	7590	7200	49196	364671880	00	0.00	N	5	-210
117	20230206	7560	7550	7660	7370	48686	363887440	00	0.00	N	5	-30
118	20230130	7590	7340	7750	7240	33041	248209910	00	0.00	N	2	220
119	20230125	7370	7500	7500	7010	39104	283727870	00	0.00	N	5	-140
120	20230116	7510	7490	7690	7370	13389	100221490	00	0.00	N	2	130
121	20230109	7380	7300	7800	7280	19309	143535810	00	0.00	N	2	100
122	20230102	7280	7360	7420	6930	21571	154831700	00	0.00	N	5	-130
123	20221226	7410	7420	7970	7280	87597	671365450	00	0.00	N	5	-100
124	20221219	7510	7620	7690	7200	40552	300788310	00	0.00	N	5	-180
125	20221212	7690	7330	8270	7250	243436	1898145430	00	0.00	N	2	360
126	20221205	7330	7880	9850	7100	749080	6387296490	00	0.00	N	5	-690
127	20221128	8020	8010	8080	7770	24947	198229910	00	0.00	N	5	-80
128	20221121	8100	7950	8140	7540	17620	138402730	00	0.00	N	2	70
129	20221114	8030	8110	8150	7710	26180	208631170	00	0.00	N	5	-60
130	20221107	8090	7680	8240	7650	18693	148383060	00	0.00	N	2	370
131	20221031	7720	7720	7790	7410	17302	131323750	00	0.00	N	2	20
132	20221024	7700	7750	7800	7580	19833	152096270	00	0.00	N	5	-50
133	20221017	7750	7940	8050	7680	97656	773603840	00	0.00	N	5	-200
134	20221011	7950	8350	8350	7540	23609	186304230	00	0.00	N	5	-530
135	20221004	8480	8260	8980	8000	27863	231600250	00	0.00	N	2	220
136	20220926	8260	8650	8930	7780	40598	338901870	00	0.00	N	5	-640
137	20220919	8900	9070	9250	8730	25418	227612740	00	0.00	N	5	-260
138	20220913	9160	9150	9600	8930	20503	186918660	00	0.00	N	2	10
139	20220905	9150	9190	9280	8920	21599	195355840	00	0.00	N	5	-40
140	20220829	9190	9210	9680	9130	32254	300864990	00	0.00	N	5	-310
141	20220822	9500	9400	9660	8800	46516	430256100	00	0.00	N	2	10
142	20220816	9490	9530	9800	9150	41550	393745040	00	0.00	N	5	-40
143	20220808	9530	9400	9850	9330	18751	177259290	00	0.00	N	2	40
144	20220801	9490	9300	9690	9110	40228	373585030	00	0.00	N	2	200
145	20220725	9290	9340	9400	9060	109269	1004161790	00	0.00	N	5	-50
146	20220718	9340	9330	9440	9200	18045	168195520	00	0.00	N	2	40
147	20220711	9300	9470	9600	9120	34820	323252010	00	0.00	N	5	-170
148	20220704	9470	9050	9900	8990	26538	246747040	00	0.00	N	2	200
149	20220627	9270	8830	9990	8800	29957	273948850	00	0.00	N	2	470
150	20220620	8800	9140	9300	8400	64371	564770020	00	0.00	N	5	-400
151	20220613	9200	10800	10800	8760	209085	2002965900	00	0.00	N	5	-1700
152	20220607	10900	11250	11300	10550	41966	460966550	00	0.00	N	5	-350
153	20220530	11250	11600	11600	11000	77591	873244800	00	0.00	N	5	-150
154	20220523	11400	10750	11400	10600	59616	661167800	00	0.00	N	2	700
155	20220516	10700	11150	11300	10400	59184	641985200	00	0.00	N	5	-300
156	20220509	11000	11250	11600	10850	51537	575628150	00	0.00	N	5	-250
157	20220502	11250	11350	11600	11150	38081	431552700	00	0.00	N	5	-50
158	20220425	11300	11450	11750	11050	69647	788665650	00	0.00	N	5	-150
159	20220418	11450	11850	11850	11300	40670	470865150	00	0.00	N	5	-400
160	20220411	11850	12600	12600	11700	54192	656341900	00	0.00	N	5	-650
161	20220404	12500	12700	13550	12150	150467	1923348900	00	0.00	N	2	150
162	20220328	12350	11300	12450	11250	88865	1050392700	00	0.00	N	2	1100
163	20220321	11250	11200	11500	10900	75471	849009750	00	0.00	N	2	150
164	20220314	11100	10900	11300	10450	65674	710356850	00	0.00	N	2	250
165	20220307	10850	11200	11200	10400	31483	339041300	00	0.00	N	5	-250
166	20220228	11100	10600	11450	10500	52543	582897600	00	0.00	N	2	600
167	20220221	10500	11200	11200	10150	79244	842443700	00	0.00	N	5	-800
168	20220214	11300	10550	11450	10000	134472	1435869300	00	0.00	N	2	450
169	20220207	10850	12100	12150	10650	246659	2794701650	00	0.00	N	5	-1550
170	20220203	12400	11900	12900	11800	121674	1492945600	00	0.00	N	2	550
171	20220124	11850	13100	13250	11000	280100	3391111700	00	0.00	N	5	-1450
172	20220117	13300	13600	14850	13100	137000	1850114550	00	0.00	N	5	-300
173	20220110	13600	14900	14900	13600	132653	1878692500	00	0.00	N	5	-1300
174	20220103	14900	15550	15700	14200	120154	1788376000	00	0.00	N	5	-450
175	20211227	15350	14900	15850	14200	116234	1739223600	00	0.00	N	2	550
176	20211220	14800	15750	15850	14350	154696	2306239000	00	0.00	N	5	-1000
177	20211213	15800	15850	16200	15250	168493	2654908400	00	0.00	N	5	-50
178	20211206	15850	15400	19100	14450	407896	6657563000	00	0.00	N	2	450
179	20211129	15400	14650	16050	14100	153408	2323724650	00	0.00	N	2	300
180	20211122	15100	13250	17200	13050	587068	9035998800	00	0.00	N	2	2000
181	20211115	13100	15150	15600	13000	295494	4173470400	00	0.00	N	5	-1650
182	20211108	14750	16250	16600	14350	369359	5740511850	00	0.00	N	5	-1650
183	20211101	16400	17000	17950	16150	355311	6095558100	00	0.00	N	5	-600
184	20211025	17000	18950	18950	16750	221019	3908027450	00	0.00	N	5	-1450
185	20211018	18450	18800	19100	17600	205912	3768112000	00	0.00	N	5	-350
186	20211012	18800	18650	19550	17400	195853	3622495800	00	0.00	N	2	150
187	20211005	18650	19300	20200	17100	415611	7634402500	00	0.00	N	5	-650
188	20210927	19300	23250	24000	19000	578867	12158485500	00	0.00	N	5	-4600
189	20210923	23900	23150	24250	22400	159772	3721849000	00	0.00	N	3	0
190	20210913	23900	24100	26300	22450	527492	12753052700	00	0.00	N	5	-200
191	20210906	24100	24850	27500	21950	965140	24077350450	00	0.00	N	5	-750
192	20210830	24850	23650	26700	22700	1411459	34637985800	00	0.00	N	2	1750
193	20210823	23100	28700	29850	23100	2511387	68323666450	00	0.00	N	5	-4800
194	20210817	27900	21750	30550	21000	5355273	140180827300	00	0.00	N	2	5600
195	20210809	22300	16900	25500	16000	4066306	88411201250	00	0.00	N	2	5400
196	20210802	16900	16800	17450	16150	119060	1989040900	00	0.00	N	2	100
197	20210726	16800	18150	18150	15800	236899	3987900500	00	0.00	N	5	-1250
198	20210719	18050	18050	19000	16600	613611	11024069800	00	0.00	N	2	400
199	20210712	17650	15150	17850	15150	695314	11655462950	00	0.00	N	2	2250