KissMeData/149950/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	8510	8440	8850	8390	53180	457639350	00	0.00	N	2	70
3	20250507	8440	8130	8440	8100	38562	317530395	00	0.00	N	2	310
4	20250428	8130	8270	8290	8070	23959	195813955	00	0.00	N	5	-140
5	20250421	8270	8270	8290	8000	47811	389443380	00	0.00	N	2	90
6	20250414	8180	7730	8410	7730	79195	645957115	00	0.00	N	2	460
7	20250407	7720	8280	8280	7480	73542	574012520	00	0.00	N	5	-720
8	20250331	8440	8500	8560	8170	28877	240156450	00	0.00	N	5	-60
9	20250324	8500	8890	8890	8250	39733	338639690	00	0.00	N	5	-390
10	20250317	8890	9110	9110	8720	38708	343682650	00	0.00	N	5	-60
11	20250310	8950	8800	9020	8310	49207	428288060	00	0.00	N	2	150
12	20250304	8800	9010	9180	8650	42939	382675275	00	0.00	N	5	-400
13	20250224	9200	9280	9780	8900	51760	474881280	00	0.00	N	5	-80
14	20250217	9280	9010	9450	9000	56242	518650080	00	0.00	N	2	420
15	20250210	8860	8600	9490	8480	94766	858112590	00	0.00	N	2	260
16	20250203	8600	8510	9160	8110	44280	372532190	00	0.00	N	3	0
17	20250131	8600	8610	8610	8430	4941	42032720	00	0.00	N	5	-100
18	20250120	8700	8530	9170	8500	62694	551245280	00	0.00	N	2	170
19	20250113	8530	9130	9130	8330	63794	558242830	00	0.00	N	5	-690
20	20250106	9220	8290	9550	8290	143788	1284958600	00	0.00	N	2	980
21	20241230	8240	8030	8240	7470	40675	321859050	00	0.00	N	2	210
22	20241223	8030	8270	8270	7710	29214	232884430	00	0.00	N	2	20
23	20241216	8010	8430	8430	7880	19295	156313120	00	0.00	N	5	-180
24	20241209	8190	7410	8320	6860	82682	616967820	00	0.00	N	2	540
25	20241202	7650	8920	8920	7270	82867	664189660	00	0.00	N	5	-980
26	20241125	8630	8980	8980	8420	110195	953283970	00	0.00	N	5	-170
27	20241118	8800	8910	9230	8490	70209	618038680	00	0.00	N	5	-300
28	20241111	9100	10320	10990	8410	126369	1158444270	00	0.00	N	5	-1210
29	20241104	10310	11200	11200	10220	53989	587713680	00	0.00	N	5	-680
30	20241028	10990	11830	12020	10990	25663	291736070	00	0.00	N	5	-1040
31	20241021	12030	11410	12300	10640	231220	2651447530	00	0.00	N	2	610
32	20241014	11420	12140	12140	11250	53911	626677730	00	0.00	N	5	-720
33	20241007	12140	11850	12140	11570	64737	764660870	00	0.00	N	2	410
34	20240930	11730	12590	12590	11620	57665	694001930	00	0.00	N	5	-870
35	20240923	12600	11630	12770	11630	246136	3034409250	00	0.00	N	2	1100
36	20240919	11500	11970	12080	11310	102661	1189188010	00	0.00	N	5	-600
37	20240909	12100	10660	12240	10560	156785	1808295490	00	0.00	N	2	1070
38	20240902	11030	12040	12040	10950	122340	1383571800	00	0.00	N	5	-1050
39	20240826	12080	11870	12170	11350	145542	1714886200	00	0.00	N	2	320
40	20240819	11760	11600	12240	11260	266612	3130739550	00	0.00	N	2	320
41	20240812	11440	11030	11580	10750	221835	2454301670	00	0.00	N	2	410
42	20240805	11030	10960	11640	9410	336874	3535667530	00	0.00	N	5	-220
43	20240729	11250	11490	12540	10950	223988	2564192300	00	0.00	N	5	-90
44	20240722	11340	13300	13470	11130	394340	4763505390	00	0.00	N	5	-2180
45	20240715	13520	13920	14350	12880	555879	7315691800	00	0.00	N	5	-400
46	20240708	13920	15010	15270	13760	761658	10845626290	00	0.00	N	5	-1430
47	20240701	15350	16700	17640	15030	834348	13039562390	00	0.00	N	5	-1120
48	20240624	16470	13500	17470	13500	1416643	22690955050	00	0.00	N	2	2970
49	20240617	13500	13620	14400	13400	51297	710245890	00	0.00	N	5	-230
50	20240610	13730	13650	13820	13200	41281	556382700	00	0.00	N	2	80
51	20240603	13650	13650	14180	13350	46298	639999220	00	0.00	N	2	250
52	20240527	13400	13500	13500	12900	39915	526754570	00	0.00	N	3	0
53	20240520	13400	14170	14180	13150	86376	1180240680	00	0.00	N	5	-760
54	20240513	14160	12960	14350	12660	195737	2696409580	00	0.00	N	2	1200
55	20240507	12960	12820	13520	12630	100844	1321294610	00	0.00	N	2	200
56	20240429	12760	12190	12890	12190	39812	504371260	00	0.00	N	2	570
57	20240422	12190	11930	12240	11820	31292	376617460	00	0.00	N	2	330
58	20240415	11860	12700	12770	11580	93492	1141602430	00	0.00	N	5	-940
59	20240408	12800	13090	13090	12000	109551	1383243270	00	0.00	N	2	250
60	20240401	12550	12390	13000	12020	120552	1511224980	00	0.00	N	2	210
61	20240325	12340	12330	12600	12120	37485	460405050	00	0.00	N	2	70
62	20240318	12270	12460	12590	12140	29042	358083220	00	0.00	N	5	-320
63	20240311	12590	12230	12780	12210	38756	485187010	00	0.00	N	2	360
64	20240304	12230	12350	12440	11950	40878	497098040	00	0.00	N	5	-210
65	20240226	12440	12720	12720	12260	27449	341740180	00	0.00	N	5	-280
66	20240219	12720	12940	12990	12660	33985	434045790	00	0.00	N	5	-230
67	20240213	12950	12860	13100	12730	37410	482418500	00	0.00	N	5	-20
68	20240205	12970	12700	13120	12680	41943	538939740	00	0.00	N	5	-20
69	20240129	12990	12810	13280	12220	44713	566229910	00	0.00	N	2	90
70	20240122	12900	13150	13380	12590	45780	590432930	00	0.00	N	5	-90
71	20240115	12990	13770	13770	12760	84938	1110506770	00	0.00	N	5	-780
72	20240108	13770	14590	14590	13460	100948	1399473920	00	0.00	N	5	-790
73	20240102	14560	14570	14590	14150	42355	607239310	00	0.00	N	5	-20
74	20231226	14580	14590	14590	14260	31584	455719880	00	0.00	N	5	-10
75	20231218	14590	14000	15300	13860	119811	1762584400	00	0.00	N	2	590
76	20231211	14000	14450	14580	13810	57670	816240060	00	0.00	N	5	-470
77	20231204	14470	14640	14930	14220	63206	916593890	00	0.00	N	5	-390
78	20231127	14860	14390	15360	14140	130744	1945146370	00	0.00	N	2	580
79	20231120	14280	13560	14370	13550	44225	618589420	00	0.00	N	2	720
80	20231113	13560	14250	14550	13410	86466	1186892840	00	0.00	N	5	-720
81	20231106	14280	13750	14860	13500	123342	1761522280	00	0.00	N	2	530
82	20231030	13750	12720	15030	12720	475955	6692241420	00	0.00	N	2	840
83	20231023	12910	12600	13600	12510	120236	1561796030	00	0.00	N	2	70
84	20231016	12840	12210	15660	11510	644047	8836431460	00	0.00	N	2	510
85	20231010	12330	13040	13090	12260	81884	1022354290	00	0.00	N	5	-780
86	20231004	13110	13580	13800	12850	31664	412159780	00	0.00	N	5	-480
87	20230925	13590	14050	14380	12840	74967	1002675760	00	0.00	N	5	-470
88	20230918	14060	14300	14600	13920	31974	449595970	00	0.00	N	5	-330
89	20230911	14390	14740	14850	13910	77938	1107555170	00	0.00	N	5	-480
90	20230904	14870	14620	15280	14510	64895	960779150	00	0.00	N	2	190
91	20230828	14680	14950	14950	14520	35690	522263870	00	0.00	N	2	80
92	20230821	14600	14720	15060	14410	38109	559770050	00	0.00	N	5	-120
93	20230814	14720	14620	15300	14380	44286	649380000	00	0.00	N	2	20
94	20230807	14700	14200	14920	14000	51632	740404290	00	0.00	N	2	430
95	20230731	14270	14450	15080	14150	50877	739117790	00	0.00	N	5	-210
96	20230724	14480	15200	15200	13810	123554	1783642440	00	0.00	N	5	-700
97	20230717	15180	15290	15780	15090	67888	1044289560	00	0.00	N	5	-180
98	20230710	15360	15020	15670	14950	56723	864350520	00	0.00	N	2	290
99	20230703	15070	15440	15690	14950	64531	981791580	00	0.00	N	5	-370
100	20230626	15440	15450	15930	15110	77352	1188580630	00	0.00	N	5	-10
101	20230619	15450	15980	16250	15370	72031	1128076920	00	0.00	N	5	-530
102	20230612	15980	16410	17230	15850	170142	2800804690	00	0.00	N	5	-430
103	20230605	16410	16420	16630	16050	61684	1005682670	00	0.00	N	5	-90
104	20230530	16500	15920	16630	15750	103008	1678735840	00	0.00	N	2	710
105	20230522	15790	16190	16300	15730	54965	878302540	00	0.00	N	5	-430
106	20230515	16220	15800	16450	15570	99787	1595619440	00	0.00	N	2	430
107	20230508	15790	15250	15860	15170	75097	1158430490	00	0.00	N	2	540
108	20230502	15250	15690	15790	14990	100467	1537683570	00	0.00	N	5	-260
109	20230424	15510	16040	16450	15270	235320	3709089670	00	0.00	N	5	-530
110	20230417	16040	17100	18190	15930	636725	10942589670	00	0.00	N	5	-960
111	20230410	17000	16140	18810	15730	1557729	27140801160	00	0.00	N	2	870
112	20230403	16130	15810	16700	15100	190324	3038914810	00	0.00	N	2	360
113	20230327	15770	16200	17850	15250	393274	6553662370	00	0.00	N	5	-130
114	20230320	15900	15400	16030	14800	118421	1798305530	00	0.00	N	2	500
115	20230313	15400	15500	16250	14790	115267	1762423380	00	0.00	N	5	-130
116	20230306	15530	16600	18300	15440	216119	3607920790	00	0.00	N	5	-900
117	20230227	16430	14580	16900	14510	259967	4144175410	00	0.00	N	2	1850
118	20230220	14580	14670	15690	14580	93552	1412650860	00	0.00	N	5	-210
119	20230213	14790	14800	15000	14600	60967	900734050	00	0.00	N	5	-150
120	20230206	14940	15280	15870	14630	111475	1698750980	00	0.00	N	5	-360
121	20230130	15300	15290	15910	15010	179284	2761499400	00	0.00	N	2	200
122	20230125	15100	14800	15700	14780	109178	1654583930	00	0.00	N	2	400
123	20230116	14700	14600	15200	14400	175913	2605889750	00	0.00	N	2	250
124	20230109	14450	15750	16400	14400	351259	5289071100	00	0.00	N	5	-1300
125	20230102	15750	15050	18300	15050	338231	5588958800	00	0.00	N	2	750
126	20221226	15000	15650	17300	14700	171196	2691499950	00	0.00	N	5	-900
127	20221219	15900	18300	18600	15650	158519	2685482750	00	0.00	N	5	-2350
128	20221212	18250	18400	19200	18150	107790	2024813350	00	0.00	N	5	-400
129	20221205	18650	18750	19400	17850	57315	1053270150	00	0.00	N	2	100
130	20221128	18550	19900	19900	18550	123478	2360246000	00	0.00	N	5	-850
131	20221121	19400	18550	19500	17750	111296	2048365550	00	0.00	N	2	600
132	20221114	18800	19350	19650	18000	98957	1864277100	00	0.00	N	5	-500
133	20221107	19300	19050	20000	18700	128708	2491858300	00	0.00	N	2	450
134	20221031	18850	17300	20500	17300	340553	6587014100	00	0.00	N	2	1450
135	20221024	17400	17700	18050	16650	110295	1927101050	00	0.00	N	5	-200
136	20221017	17600	18650	19500	17450	164233	3078604400	00	0.00	N	5	-750
137	20221011	18350	16900	19300	16600	235975	4267953450	00	0.00	N	2	950
138	20221004	17400	15800	19000	15800	456054	8064638900	00	0.00	N	2	1600
139	20220926	15800	15150	16400	13500	519768	7701200150	00	0.00	N	3	0
140	20220919	15800	21100	21850	15450	736574	13934330600	00	0.00	N	5	-5350
141	20220913	21150	15800	21900	15450	1268454	24807619350	00	0.00	N	2	5700
142	20220905	15450	13950	17500	13900	407438	6540678400	00	0.00	N	2	1250
143	20220829	14200	14450	14700	14000	41971	593551650	00	0.00	N	5	-500
144	20220822	14700	15250	15300	14300	21738	320828450	00	0.00	N	5	-550
145	20220816	15250	15500	15700	14900	23808	360764150	00	0.00	N	5	-250
146	20220808	15500	16050	16250	14900	55137	856244650	00	0.00	N	5	-550
147	20220801	16050	15100	18500	14900	359432	6103927900	00	0.00	N	2	1050
148	20220725	15000	15500	15900	14800	14866	226542600	00	0.00	N	5	-400
149	20220718	15400	15550	16000	15300	18361	285765650	00	0.00	N	5	-250
150	20220711	15650	15300	16250	15050	23431	365798650	00	0.00	N	2	650
151	20220704	15000	15300	15350	14600	36780	552891150	00	0.00	N	5	-250
152	20220627	15250	15000	16950	14800	95085	1512289250	00	0.00	N	2	300
153	20220620	14950	16650	16950	14400	41326	659540000	00	0.00	N	5	-2000
154	20220613	16950	17700	17750	15800	80650	1340016500	00	0.00	N	5	-750
155	20220607	17700	17750	18100	17400	17805	313607300	00	0.00	N	5	-200
156	20220530	17900	17950	18200	17600	41844	749997600	00	0.00	N	5	-100
157	20220523	18000	18400	18400	16850	82571	1449320850	00	0.00	N	2	200
158	20220516	17800	17800	18650	17450	88217	1585758450	00	0.00	N	2	50
159	20220509	17750	16400	18500	15850	244027	4298095100	00	0.00	N	2	1350
160	20220502	16400	14250	18250	14250	341854	5792710350	00	0.00	N	2	1900
161	20220425	14500	15000	15150	13900	139739	2005900200	00	0.00	N	5	-650
162	20220418	15150	16250	16250	14950	86643	1328432600	00	0.00	N	5	-1100
163	20220411	16250	16650	17350	15950	96517	1596935700	00	0.00	N	5	-700
164	20220404	16950	17300	18000	16650	50205	866611250	00	0.00	N	5	-350
165	20220328	17300	18450	18750	17100	75009	1337264950	00	0.00	N	5	-1100
166	20220321	18400	18700	18950	18200	49682	919636350	00	0.00	N	5	-400
167	20220314	18800	19200	19200	18500	25326	476661050	00	0.00	N	5	-200
168	20220307	19000	19000	19650	18100	20497	388593200	00	0.00	N	5	-250
169	20220228	19250	17900	19300	17500	34836	641320050	00	0.00	N	2	1350
170	20220221	17900	18700	18900	17800	28714	521376450	00	0.00	N	5	-850
171	20220214	18750	19000	19200	17500	46699	867201000	00	0.00	N	5	-100
172	20220207	18850	19250	19500	18250	41024	771576500	00	0.00	N	5	-400
173	20220203	19250	19200	20000	18800	26115	506901500	00	0.00	N	2	250
174	20220124	19000	19300	20400	17750	128748	2419374100	00	0.00	N	5	-300
175	20220117	19300	21500	21500	19000	67667	1363025050	00	0.00	N	5	-2200
176	20220110	21500	21600	22000	21200	56921	1222217700	00	0.00	N	5	-100
177	20220103	21600	20450	22500	20300	180560	3873222700	00	0.00	N	2	1550
178	20211227	20050	19850	20150	18700	163968	3173202250	00	0.00	N	2	550
179	20211220	19500	18700	19750	17500	161129	3007006200	00	0.00	N	2	1150
180	20211213	18350	18700	19400	18050	52870	986339400	00	0.00	N	5	-250
181	20211206	18600	18800	19500	18000	46998	880135650	00	0.00	N	5	-100
182	20211129	18700	19600	19600	17300	102745	1910514850	00	0.00	N	5	-900
183	20211122	19600	20950	21600	19450	169691	3424352800	00	0.00	N	5	-1350
184	20211115	20950	22400	22400	20500	115580	2460908250	00	0.00	N	5	-1200
185	20211108	22150	22800	23800	21450	165996	3767293900	00	0.00	N	5	-450
186	20211101	22600	22100	22650	21000	115719	2531642600	00	0.00	N	2	500
187	20211025	22100	21950	22650	21850	64532	1432176100	00	0.00	N	5	-100
188	20211018	22200	23750	24400	21900	111028	2538478500	00	0.00	N	5	-1550
189	20211012	23750	24850	24850	23000	166951	3924322000	00	0.00	N	5	-1100
190	20211005	24850	24200	27450	23450	649234	16786018550	00	0.00	N	2	550
191	20210927	24300	22600	25150	22400	472526	11313686100	00	0.00	N	2	2050
192	20210923	22250	22050	22700	21700	41239	916952350	00	0.00	N	2	200
193	20210913	22050	22100	22900	21750	104965	2339222000	00	0.00	N	5	-150
194	20210906	22200	22650	22700	21650	88316	1958341850	00	0.00	N	5	-500
195	20210830	22700	22300	23450	21500	143833	3259201150	00	0.00	N	2	750
196	20210823	21950	20850	22500	20600	111796	2440458250	00	0.00	N	2	1100
197	20210817	20850	23450	23450	20600	198217	4325383950	00	0.00	N	5	-2600
198	20210809	23450	22850	24400	22450	300092	7006360450	00	0.00	N	2	600
199	20210802	22850	22550	23950	22200	412270	9509094750	00	0.00	N	2	750
200	20210726	22100	22200	22800	20800	334548	7279774500	00	0.00	N	5	-100
201	20210719	22200	21650	26200	20850	1108598	25408699800	00	0.00	N	2	550
202	20210712	21650	17950	22500	17500	819360	17021918600	00	0.00	N	2	3700