KissMeData/439090/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	18010	19760	19820	17740	644997	12139011365	00	0.00	N	5	-1490
3	20250507	19500	18940	20100	18720	747620	14637120865	00	0.00	N	2	620
4	20250428	18880	18320	19090	18000	488219	9104087325	00	0.00	N	2	580
5	20250421	18300	18340	18670	17820	305376	5555075595	00	0.00	N	5	-20
6	20250414	18320	18130	18740	17500	644028	11714145865	00	0.00	N	2	410
7	20250407	17910	18100	18310	15850	903771	15649658690	00	0.00	N	5	-650
8	20250331	18560	19590	20150	18100	2160969	41908091950	00	0.00	N	5	-730
9	20250324	19290	19290	19830	18400	2072134	39787972550	00	0.00	N	2	230
10	20250317	19060	19220	20750	18430	3008394	58749293580	00	0.00	N	5	-140
11	20250310	19200	19880	20400	18350	2464757	47964399340	00	0.00	N	5	-520
12	20250304	19720	20800	21900	19000	6612091	135252791355	00	0.00	N	5	-1080
13	20250224	20800	18610	22200	18120	20924810	423361706040	00	0.00	N	2	1930
14	20250217	18870	16400	20150	16300	10167414	190186590700	00	0.00	N	2	2360
15	20250210	16510	16740	16890	16280	481336	7980637080	00	0.00	N	5	-230
16	20250203	16740	17100	17210	16300	457351	7665492050	00	0.00	N	5	-510
17	20250131	17250	17410	17500	17250	52653	912539400	00	0.00	N	5	-160
18	20250120	17410	18000	18190	17230	665123	11848667500	00	0.00	N	5	-470
19	20250113	17880	17970	18950	17370	2097777	37796505550	00	0.00	N	5	-90
20	20250106	17970	19900	19900	16470	10078360	188544263630	00	0.00	N	2	2660
21	20241230	15310	14050	15340	14050	291274	4417146540	00	0.00	N	2	910
22	20241223	14400	14810	15390	14050	312904	4640056460	00	0.00	N	5	-310
23	20241216	14710	15460	15690	14590	374721	5676706930	00	0.00	N	5	-630
24	20241209	15340	14520	15380	13200	885641	12776620470	00	0.00	N	2	440
25	20241202	14900	16200	17130	14540	1153400	18536752500	00	0.00	N	5	-1210
26	20241125	16110	16350	16950	16020	491625	8103046280	00	0.00	N	5	-160
27	20241118	16270	16410	17100	16210	695420	11558280180	00	0.00	N	5	-440
28	20241111	16710	20450	20650	16050	2686815	48019924040	00	0.00	N	5	-4140
29	20241104	20850	18850	22500	18500	6408647	133942900400	00	0.00	N	2	2170
30	20241028	18680	17940	20700	17900	1673137	32452647110	00	0.00	N	2	680
31	20241021	18000	20250	20450	18000	795388	15189548820	00	0.00	N	5	-2150
32	20241014	20150	20450	20950	19990	672348	13660475260	00	0.00	N	5	-50
33	20241007	20200	20950	20950	20100	611801	12495856500	00	0.00	N	5	-250
34	20240930	20450	21300	21500	20350	583806	12252809700	00	0.00	N	5	-550
35	20240923	21000	20300	21650	20200	1270226	26674654550	00	0.00	N	2	850
36	20240919	20150	20350	20650	19800	354210	7149570130	00	0.00	N	5	-100
37	20240909	20250	18880	20850	18000	915757	18380234560	00	0.00	N	2	1020
38	20240902	19230	21700	22400	19150	1701073	35778616460	00	0.00	N	5	-1970
39	20240826	21200	22600	22700	20600	1123244	24188170500	00	0.00	N	5	-1200
40	20240819	22400	24550	24850	22000	1780003	42004732600	00	0.00	N	5	-1600
41	20240812	24000	21900	25600	21500	6262403	150754856350	00	0.00	N	2	2350
42	20240805	21650	23150	23500	16800	3583337	74280049950	00	0.00	N	5	-2250
43	20240729	23900	24200	26650	23600	3295743	84201198650	00	0.00	N	5	-200
44	20240722	24100	23550	26000	23550	2474196	61286515950	00	0.00	N	2	550
45	20240715	23550	25250	25500	23000	1768067	42557236800	00	0.00	N	5	-1650
46	20240708	25200	24700	26650	24600	2455957	63010514750	00	0.00	N	2	600
47	20240701	24600	26300	28150	23650	3797343	97117021150	00	0.00	N	5	-1900
48	20240624	26500	27000	30600	25350	10404642	295035386550	00	0.00	N	5	-100
49	20240617	26600	28100	28350	24500	7824514	209551693400	00	0.00	N	5	-1500
50	20240610	28100	22250	30850	22000	19339521	545097296850	00	0.00	N	2	5600
51	20240603	22500	27000	27050	22100	4551880	109712022850	00	0.00	N	5	-3500
52	20240527	26000	23900	27700	23700	17546773	451796958500	00	0.00	N	2	2700
53	20240520	23300	23050	25100	22150	8201904	194750239300	00	0.00	N	2	300
54	20240513	23000	22650	24500	21900	7854638	182529745850	00	0.00	N	2	250
55	20240507	22750	24550	24600	21850	9213605	211346266550	00	0.00	N	5	-900
56	20240429	23650	19360	26000	19330	22094129	515459755790	00	0.00	N	2	4290
57	20240422	19360	19330	20350	19230	1771128	34922177150	00	0.00	N	2	150
58	20240415	19210	18720	19920	18150	1398595	26547201030	00	0.00	N	5	-90
59	20240408	19300	19000	20200	18360	1772061	34590729500	00	0.00	N	2	410
60	20240401	18890	19860	21100	18810	2221446	44415789980	00	0.00	N	5	-950
61	20240325	19840	20250	21150	19810	1017153	20623668660	00	0.00	N	5	-130
62	20240318	19970	20350	20550	19900	962948	18609276320	00	0.00	N	5	-430
63	20240311	20400	20150	20900	19850	442793	9044540580	00	0.00	N	2	250
64	20240304	20150	21450	21700	19600	736260	15161815520	00	0.00	N	5	-1050
65	20240226	21200	21950	22800	20850	705676	15270058850	00	0.00	N	5	-1000
66	20240219	22200	22550	23000	21700	1096753	24420651150	00	0.00	N	5	-450
67	20240213	22650	22550	24000	21800	1866978	41811946950	00	0.00	N	5	-50
68	20240205	22700	23000	23600	22350	861514	19782042400	00	0.00	N	3	0
69	20240129	22700	22200	23250	21750	859910	19368171700	00	0.00	N	2	600
70	20240122	22100	23150	23150	21350	926801	20603224800	00	0.00	N	5	-650
71	20240115	22750	24450	24550	20750	1630631	36504478150	00	0.00	N	5	-1900
72	20240108	24650	22900	25800	22750	3184780	76410943327	00	0.00	N	2	2050
73	20240102	22600	22350	23500	21850	1055956	23955383850	00	0.00	N	2	100
74	20231226	22500	22400	23200	20800	1453663	32044295350	00	0.00	N	3	0
75	20231218	22500	20400	24500	20300	4643178	106117811650	00	0.00	N	2	2100
76	20231211	20400	20150	21400	20050	1394108	28730640750	00	0.00	N	2	400
77	20231204	20000	23600	23650	19990	1193436	24714387620	00	0.00	N	5	-3600
78	20231127	23600	23850	24500	23350	477106	11409630600	00	0.00	N	5	-150
79	20231120	23750	24400	25100	23250	432446	10458834150	00	0.00	N	5	-1000
80	20231113	24750	26200	27300	24600	726910	18706516050	00	0.00	N	5	-1300
81	20231106	26050	28800	30550	25850	1683624	48185090150	00	0.00	N	5	-2500
82	20231030	28550	25800	31400	23800	5549894	160050826950	00	0.00	N	2	2950
83	20231023	25600	20200	27950	20050	4128033	107281576450	00	0.00	N	2	4950
84	20231016	20650	23050	24350	20550	430465	9643334550	00	0.00	N	5	-2700
85	20231010	23350	24900	25000	23050	436959	10465736500	00	0.00	N	5	-1700
86	20231004	25050	27850	27900	24550	297694	7683630750	00	0.00	N	5	-3400
87	20230925	28450	29000	31000	27400	856918	25369420200	00	0.00	N	2	450
88	20230918	28000	31300	32600	27350	1112047	33922128950	00	0.00	N	5	-3250
89	20230911	31250	29250	35400	29250	3862661	124067660950	00	0.00	N	2	2000
90	20230904	29250	33900	33950	28650	1247155	39057928850	00	0.00	N	5	-5400
91	20230828	34650	38450	39150	34500	2616259	97604383800	00	0.00	N	5	-2250
92	20230821	36900	34050	38500	32400	6149623	222450947700	00	0.00	N	2	3600
93	20230814	33300	37650	40650	31350	6979192	257038413750	00	0.00	N	5	-3600
94	20230807	36900	26450	44250	26200	13873635	492161115800	00	0.00	N	2	11050
95	20230731	25850	23300	27450	22600	1785398	45265909550	00	0.00	N	2	2350
96	20230724	23500	26950	27150	21550	1030286	24882179600	00	0.00	N	5	-3550
97	20230717	27050	30300	30500	26900	933426	26532566950	00	0.00	N	5	-3200
98	20230710	30250	33150	33600	30100	1622239	51482935300	00	0.00	N	5	-5250
99	20230703	35500	40050	40200	34900	1646051	62082963850	00	0.00	N	5	-3550
100	20230626	39050	39300	45500	37300	4017255	167651931050	00	0.00	N	5	-1150
101	20230619	40200	39550	46000	37000	8703888	366525559250	00	0.00	N	2	600
102	20230612	39600	47450	49900	39050	10011087	454640368750	00	0.00	N	5	-7300
103	20230608	46900	32000	53000	32000	22922895	994382566300	00	0.00	N	2	46900