KissMeData/397030/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	16290	14210	16780	13870	1029311	15990126260	00	0.00	N	2	2150
3	20250414	14140	14000	14390	13610	422066	5920697860	00	0.00	N	2	480
4	20250407	13660	12670	13940	11980	825535	10443464110	00	0.00	N	2	560
5	20250331	13100	14260	14280	12610	807195	10880268860	00	0.00	N	5	-1450
6	20250324	14550	15300	15780	14260	755664	11346668755	00	0.00	N	5	-720
7	20250317	15270	17100	17900	15240	1558033	25793089135	00	0.00	N	5	-1680
8	20250310	16950	17050	17540	16210	848512	14367617120	00	0.00	N	5	-140
9	20250304	17090	18100	19150	16940	1452098	26319309100	00	0.00	N	5	-1150
10	20250224	18240	18020	19550	17640	2130292	39851701480	00	0.00	N	2	40
11	20250217	18200	17020	18990	16900	3086606	55227610140	00	0.00	N	2	1570
12	20250210	16630	16990	18020	16050	2423310	41158762180	00	0.00	N	5	-240
13	20250203	16870	16240	17250	15060	2018263	32983083040	00	0.00	N	2	630
14	20250131	16240	16300	16390	15830	260112	4177675100	00	0.00	N	2	40
15	20250120	16200	15620	16340	15380	1033399	16438697900	00	0.00	N	2	580
16	20250113	15620	16390	16790	15370	950990	15166811870	00	0.00	N	5	-830
17	20250106	16450	16850	17270	16080	1553731	26032226040	00	0.00	N	5	-250
18	20241230	16700	15200	16800	15130	667827	10833006120	00	0.00	N	2	1390
19	20241223	15310	15200	16160	15070	799875	12376663150	00	0.00	N	2	250
20	20241216	15060	16950	17580	15020	1405113	23105532390	00	0.00	N	5	-1710
21	20241209	16770	14990	16770	14300	1642158	25275898690	00	0.00	N	2	1370
22	20241202	15400	16650	16680	14890	1748716	27453400510	00	0.00	N	5	-850
23	20241125	16250	15600	17270	15130	2856059	46886592480	00	0.00	N	2	900
24	20241118	15350	18650	19080	15180	5320810	88318997900	00	0.00	N	5	-3440
25	20241111	18790	21650	22100	18040	2846245	56223375690	00	0.00	N	5	-2560
26	20241104	21350	20600	22050	19800	2404370	50438341930	00	0.00	N	2	650
27	20241028	20700	21850	22250	20450	2021878	42666077350	00	0.00	N	5	-1250
28	20241021	21950	24050	25500	21900	3092520	72618861250	00	0.00	N	5	-1600
29	20241014	23550	24700	25900	23200	3849044	94787512000	00	0.00	N	5	-750
30	20241007	24300	23050	25700	22400	2884489	68858992250	00	0.00	N	2	1350
31	20240930	22950	22350	23050	21250	1266382	28155420000	00	0.00	N	2	400
32	20240923	22550	24050	25100	22200	3140795	74201794800	00	0.00	N	5	-850
33	20240919	23400	21150	23750	21100	2455293	56137910050	00	0.00	N	2	2400
34	20240909	21000	19400	21250	19300	2449224	49549557670	00	0.00	N	2	1120
35	20240902	19880	24200	24500	19100	4984086	107379151250	00	0.00	N	5	-3770
36	20240826	23650	21850	25550	21400	15049386	361055452200	00	0.00	N	2	2950
37	20240819	20700	19860	21250	19300	3607442	73373989690	00	0.00	N	2	1010
38	20240812	19690	19180	19920	18770	1829357	35342281980	00	0.00	N	2	670
39	20240805	19020	17300	19180	14550	3012954	52549781940	00	0.00	N	2	1240
40	20240729	17780	18600	19290	17730	1978564	36398091640	00	0.00	N	5	-820
41	20240722	18600	20100	20500	18540	2836021	54966222710	00	0.00	N	5	-1500
42	20240715	20100	21400	22350	19150	7648958	159393794360	00	0.00	N	5	-700
43	20240708	20800	20050	21700	19270	10173161	207173129290	00	0.00	N	2	1970
44	20240701	18830	18040	19830	17140	9199378	171052961820	00	0.00	N	2	540
45	20240624	18290	20800	22150	18020	15954522	319794441530	00	0.00	N	5	-1210
46	20240617	19500	14150	21750	13940	14275732	275933254060	00	0.00	N	2	5390
47	20240610	14110	15490	15500	14000	1013309	14861510990	00	0.00	N	5	-1410
48	20240603	15520	14400	15700	14260	1507360	22741709120	00	0.00	N	2	1390
49	20240527	14130	14510	14510	13480	774257	10775537290	00	0.00	N	5	-380
50	20240520	14510	15530	15540	14100	645762	9567808660	00	0.00	N	5	-1020
51	20240513	15530	15250	15950	14450	1150661	17436965860	00	0.00	N	2	340
52	20240507	15190	15870	16920	15140	1223933	19739532110	00	0.00	N	5	-480
53	20240429	15670	15030	15700	14750	660410	10108504390	00	0.00	N	2	640
54	20240422	15030	14400	15600	14240	1166451	17655150200	00	0.00	N	2	770
55	20240415	14260	14600	14820	13670	1041603	14872877070	00	0.00	N	5	-530
56	20240408	14790	14430	14900	13710	996675	14299401200	00	0.00	N	2	360
57	20240401	14430	16800	17450	13900	2637572	40711352980	00	0.00	N	5	-1940
58	20240325	16370	17850	17930	15900	2975594	50141825200	00	0.00	N	5	-1300
59	20240318	17670	17260	18300	15290	5296257	89004024380	00	0.00	N	2	620
60	20240311	17050	16000	19150	15150	17516786	299199219820	00	0.00	N	2	2440
61	20240304	14610	13080	15800	12460	2869626	41090265530	00	0.00	N	2	1600
62	20240226	13010	13690	14000	12800	1036460	13964801650	00	0.00	N	5	-390
63	20240219	13400	13300	13850	12630	926009	12326375510	00	0.00	N	2	100
64	20240213	13300	12300	13600	12000	475602	6159753910	00	0.00	N	2	1000
65	20240205	12300	11930	12430	11510	558784	6713260000	00	0.00	N	2	170
66	20240129	12130	13840	14300	11820	1281079	16593765410	00	0.00	N	5	-1440
67	20240122	13570	13000	13850	12500	961487	12745852540	00	0.00	N	2	550
68	20240115	13020	13900	13950	12600	1273782	16904553830	00	0.00	N	5	-980
69	20240108	14000	14570	14700	13680	1960776	27688568270	00	0.00	N	5	-550
70	20240102	14550	16810	17000	14300	3009443	46536987200	00	0.00	N	5	-2300
71	20231226	16850	13600	17350	13200	5038002	77044456450	00	0.00	N	2	3300
72	20231218	13550	11290	13700	11230	4073821	51565038020	00	0.00	N	2	2300
73	20231211	11250	11160	11850	11050	1096783	12581998910	00	0.00	N	2	100
74	20231204	11150	11810	11910	10950	833319	9473930470	00	0.00	N	5	-320
75	20231127	11470	11500	12350	10850	1437504	16631133350	00	0.00	N	5	-50
76	20231120	11520	11110	11680	10750	949285	10717568550	00	0.00	N	2	40
77	20231113	11480	11750	12100	10760	467203	5244553060	00	0.00	N	5	-290
78	20231106	11770	11560	13390	11360	678849	8289549920	00	0.00	N	2	260
79	20231030	11510	10805	11830	10200	756493	8183853320	00	0.00	N	2	705
80	20231023	10805	10355	11205	10229	829868	8852375750	00	0.00	N	2	350
81	20231016	10455	11405	12756	10104	2245321	25456786950	00	0.00	N	5	-1225
82	20231010	11680	11380	12380	11305	1234424	14705987550	00	0.00	N	2	300
83	20231004	11380	10830	11530	10555	548832	6069126800	00	0.00	N	2	350
84	20230925	11030	10204	11030	10154	433000	4570935050	00	0.00	N	2	675
85	20230918	10355	11455	12180	10179	1296690	14607737700	00	0.00	N	5	-1100
86	20230911	11455	11455	13231	11305	2671435	32392163450	00	0.00	N	2	350
87	20230904	11105	11080	11455	9949	2089811	22028479270	00	0.00	N	5	-150
88	20230828	11255	11105	12205	10680	1797559	20720235750	00	0.00	N	2	400
89	20230821	10855	11355	11905	10755	1450213	16384012450	00	0.00	N	5	-550
90	20230814	11405	14932	14932	11330	2927027	38227191400	00	0.00	N	5	-3177
91	20230807	14582	11580	15007	11205	5246815	70314319650	00	0.00	N	2	3127
92	20230731	11455	10605	12406	10580	1136509	13164900550	00	0.00	N	2	900
93	20230724	10555	10755	11330	9389	1108447	11544413460	00	0.00	N	5	-150
94	20230717	10705	9939	10780	9419	675994	6776788080	00	0.00	N	2	766
95	20230710	9939	10029	10705	9119	630163	6169969660	00	0.00	N	2	95
96	20230703	9844	11255	11455	9669	572610	5964953620	00	0.00	N	5	-1411
97	20230626	11255	11755	12030	10830	471471	5427349200	00	0.00	N	5	-450
98	20230619	11705	12380	13056	11380	588634	7219241700	00	0.00	N	5	-701
99	20230612	12406	12681	12956	12005	597803	7430002700	00	0.00	N	5	-325
100	20230605	12731	13431	13931	12255	784590	10401789350	00	0.00	N	5	-600
101	20230530	13331	12506	13831	11780	1005841	12904885100	00	0.00	N	2	825
102	20230522	12506	11255	13481	11155	1716199	21507369850	00	0.00	N	2	1401
103	20230515	11105	10830	11780	10179	457904	5008397200	00	0.00	N	2	175
104	20230508	10930	12005	12380	10830	558599	6434470300	00	0.00	N	5	-850
105	20230502	11780	10805	12255	10680	393256	4604225550	00	0.00	N	2	675
106	20230424	11105	12080	12556	10680	955882	11113266200	00	0.00	N	5	-575
107	20230417	11680	12906	13206	11180	1158326	14240277150	00	0.00	N	5	-1326
108	20230410	13006	12956	14131	11930	2564786	32958987750	00	0.00	N	2	50
109	20230403	12956	13381	14406	12330	2261202	30098798050	00	0.00	N	5	-625
110	20230327	13581	11380	13931	10880	3147340	39217360900	00	0.00	N	2	2251
111	20230320	11330	10004	11905	9874	2263730	24889434840	00	0.00	N	2	1326
112	20230313	10004	9754	10179	8954	1235812	11691141400	00	0.00	N	2	165
113	20230306	9839	9004	11655	8744	3356928	34376243480	00	0.00	N	2	925
114	20230227	8914	8504	9004	8409	349302	3023849900	00	0.00	N	2	310
115	20230220	8604	9024	9239	8404	527284	4648994360	00	0.00	N	5	-445
116	20230213	9049	9074	9279	8609	696400	6263849520	00	0.00	N	5	-30
117	20230206	9079	8524	9549	8404	998245	8956413300	00	0.00	N	2	555
118	20230130	8524	8248	9199	8113	936268	8120822460	00	0.00	N	2	276
119	20230125	8248	8339	8504	8063	196759	1628164370	00	0.00	N	5	-156
120	20230116	8404	8679	8754	8228	398706	3389558550	00	0.00	N	5	-250
121	20230109	8654	8304	9254	8053	1318649	11471602800	00	0.00	N	2	401
122	20230102	8253	8779	8954	8028	640002	5382474950	00	0.00	N	5	-526
123	20221226	8779	8454	9504	8354	1462638	13109483000	00	0.00	N	2	125
124	20221219	8654	8729	9429	8028	1507459	13094045500	00	0.00	N	5	-150
125	20221212	8804	8028	9029	7703	1173343	9862425500	00	0.00	N	2	601
126	20221205	8203	8329	8504	7428	642502	5058059600	00	0.00	N	5	-126
127	20221128	8329	8479	8529	7553	921050	7353581300	00	0.00	N	5	-150
128	20221121	8479	8479	9229	7853	1685305	14150946400	00	0.00	N	2	75
129	20221114	8404	8128	10029	7953	4123950	37686994950	00	0.00	N	2	201
130	20221107	8203	7653	8379	7378	1870067	14774067250	00	0.00	N	2	550
131	20221031	7653	6753	7703	6478	2279810	16231146650	00	0.00	N	2	925
132	20221024	6728	5977	7253	5602	1920456	12570146000	00	0.00	N	2	901
133	20221017	5827	5502	6803	5452	1279295	7988584400	00	0.00	N	2	75
134	20221011	5752	6052	6077	5202	1019515	5759939350	00	0.00	N	5	-526
135	20221004	6278	6278	6678	6152	530123	3369121300	00	0.00	N	2	101
136	20220926	6177	6553	6603	5827	1142699	7111155000	00	0.00	N	5	-476
137	20220919	6653	7378	7453	6528	1675552	11643340600	00	0.00	N	5	-525
138	20220913	7178	8654	9104	7153	2412962	19071724050	00	0.00	N	5	-1276
139	20220905	8454	10630	10780	8404	2429545	22762836750	00	0.00	N	5	-2351
140	20220829	10805	9254	11280	9104	3584439	36787323100	00	0.00	N	2	901
141	20220822	9904	11255	11355	9679	4175593	43187830050	00	0.00	N	5	-1876
142	20220816	11780	10555	11780	9954	5522893	61031889200	00	0.00	N	2	1225
143	20220808	10555	11230	11580	9829	5542471	59150481050	00	0.00	N	5	-700
144	20220801	11255	10680	12030	9754	15546675	170651117650	00	0.00	N	2	275
145	20220728	10980	9754	12656	9754	18908757	205949304550	00	0.00	N	3	0