KissMeData/249420/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	11020	11330	11390	11020	246530	2751553865	00	0.00	N	5	-270
3	20250310	11290	11200	12740	10860	704530	8287660740	00	0.00	N	2	90
4	20250304	11200	11550	11590	11180	132461	1505560515	00	0.00	N	5	-380
5	20250224	11580	11720	12070	11540	276344	3256858640	00	0.00	N	5	-30
6	20250217	11610	12030	12040	11600	290618	3425145610	00	0.00	N	5	-280
7	20250210	11890	11240	12500	11050	528593	6236559260	00	0.00	N	2	660
8	20250203	11230	11010	11430	10830	225601	2505670360	00	0.00	N	5	-20
9	20250131	11250	11470	11470	11210	59587	671096800	00	0.00	N	5	-220
10	20250120	11470	12150	12150	11410	216827	2538659680	00	0.00	N	5	-680
11	20250113	12150	12180	12240	11700	271839	3246381440	00	0.00	N	5	-30
12	20250106	12180	11780	12520	11750	446693	5469532790	00	0.00	N	2	450
13	20241230	11730	12100	12780	11460	296002	3515570810	00	0.00	N	5	-100
14	20241223	11830	10980	13750	10980	1297382	16134149560	00	0.00	N	2	880
15	20241216	10950	11910	12140	10950	339992	3946945100	00	0.00	N	5	-940
16	20241209	11890	11010	11970	10560	384377	4334366640	00	0.00	N	2	590
17	20241202	11300	12000	12130	11150	474564	5467582570	00	0.00	N	5	-700
18	20241125	12000	12160	12310	12000	305568	3717345300	00	0.00	N	5	-160
19	20241118	12160	12030	12450	12030	265101	3258924140	00	0.00	N	2	10
20	20241111	12150	12990	13070	11980	387638	4801898940	00	0.00	N	5	-920
21	20241104	13070	13440	13720	13000	301481	4016209160	00	0.00	N	5	-370
22	20241028	13440	13500	13950	13370	278172	3785910580	00	0.00	N	5	-100
23	20241021	13540	14860	14860	13400	405933	5680556430	00	0.00	N	5	-1300
24	20241014	14840	14260	15510	14170	936128	13818934240	00	0.00	N	2	810
25	20241007	14030	14000	14480	13940	321963	4554447010	00	0.00	N	2	70
26	20240930	13960	14090	14870	13710	550503	7849356680	00	0.00	N	5	-120
27	20240923	14080	14150	14440	13550	431591	6109292930	00	0.00	N	2	30
28	20240919	14050	13720	14140	13570	183997	2553500770	00	0.00	N	2	220
29	20240909	13830	13180	14070	13180	317304	4352198270	00	0.00	N	2	220
30	20240902	13610	15100	15100	13500	711352	10275520000	00	0.00	N	5	-1540
31	20240826	15150	17060	17060	14750	1954230	30933874620	00	0.00	N	5	-1960
32	20240819	17110	16550	20500	15920	10293108	187255238680	00	0.00	N	2	690
33	20240812	16420	15460	16500	14550	2079478	32746288600	00	0.00	N	2	1420
34	20240805	15000	13630	15210	11980	1545111	21987374760	00	0.00	N	2	1180
35	20240729	13820	14020	14450	13810	473175	6688517090	00	0.00	N	5	-200
36	20240722	14020	13810	14430	13420	649836	9076892080	00	0.00	N	2	210
37	20240715	13810	13950	14100	13590	347899	4819007940	00	0.00	N	5	-130
38	20240708	13940	13210	14120	13210	490113	6725816360	00	0.00	N	2	730
39	20240701	13210	13000	13410	12890	336977	4426828660	00	0.00	N	2	210
40	20240624	13000	12910	13130	12900	191925	2492565600	00	0.00	N	2	90
41	20240617	12910	13720	13720	12910	511435	6730012390	00	0.00	N	5	-810
42	20240610	13720	13840	13990	13390	474090	6498213040	00	0.00	N	5	-150
43	20240603	13870	13750	14050	13630	360500	4987198590	00	0.00	N	2	230
44	20240527	13640	15070	15070	13640	864383	12309831736	00	0.00	N	5	-1420
45	20240520	15060	15300	16100	15010	662819	10231162780	00	0.00	N	5	-140
46	20240513	15200	15550	15550	15170	285971	4381614220	00	0.00	N	5	-240
47	20240507	15440	15440	15750	15300	222511	3458154880	00	0.00	N	2	10
48	20240429	15430	15280	15750	15230	239619	3698893770	00	0.00	N	2	150
49	20240422	15280	15030	15510	14720	320870	4837044770	00	0.00	N	2	260
50	20240415	15020	15040	15510	14380	412128	6100234970	00	0.00	N	5	-110
51	20240408	15130	15440	15450	15110	206254	3140099000	00	0.00	N	5	-170
52	20240401	15300	15760	15930	15220	464072	7238050200	00	0.00	N	5	-450
53	20240325	15750	17050	17100	15500	848817	13879785530	00	0.00	N	5	-1120
54	20240318	16870	15880	17200	15560	868544	14252702850	00	0.00	N	2	980
55	20240311	15890	15550	16080	15470	409261	6458266920	00	0.00	N	2	340
56	20240304	15550	15710	16300	15510	552713	8738887490	00	0.00	N	5	-150
57	20240226	15700	15950	16100	15700	274948	4363233460	00	0.00	N	5	-250
58	20240219	15950	16240	16520	15700	396752	6364998900	00	0.00	N	5	-290
59	20240213	16240	15900	16920	15900	510565	8371645440	00	0.00	N	2	360
60	20240205	15880	15620	16190	15540	319504	5087829660	00	0.00	N	2	230
61	20240129	15650	15780	16090	15140	433137	6746551950	00	0.00	N	5	-160
62	20240122	15810	16000	16020	15370	438011	6856842150	00	0.00	N	5	-190
63	20240115	16000	16420	16420	15510	618569	9845191160	00	0.00	N	5	-410
64	20240108	16410	17400	17400	16200	705155	11771694110	00	0.00	N	5	-1010
65	20240102	17420	18160	18570	17300	812843	14488254850	00	0.00	N	5	-740
66	20231226	18160	18150	19200	17460	1364129	24897123410	00	0.00	N	2	130
67	20231218	18030	16000	18490	15920	1422750	24233221810	00	0.00	N	2	1930
68	20231211	16100	16220	16240	15680	691296	11001736310	00	0.00	N	5	-120
69	20231204	16220	16720	17300	16060	1016689	16834329510	00	0.00	N	5	-490
70	20231127	16710	17230	17410	16590	409937	6922144540	00	0.00	N	5	-480
71	20231120	17190	16240	17740	16100	621784	10623769560	00	0.00	N	2	950
72	20231113	16240	16120	16940	15840	368593	6041878250	00	0.00	N	2	120
73	20231106	16120	16670	17300	16000	469676	7872723760	00	0.00	N	5	-590
74	20231030	16710	16180	17780	14900	756121	12586899250	00	0.00	N	2	460
75	20231023	16250	15750	17070	15450	580188	9436849680	00	0.00	N	2	340
76	20231016	15910	17840	17850	15400	742770	12356248360	00	0.00	N	5	-1950
77	20231010	17860	19910	19980	17690	729073	13518986430	00	0.00	N	5	-2030
78	20231004	19890	20700	21400	18700	1048182	21019261820	00	0.00	N	5	-1110
79	20230925	21000	20800	21500	20000	1086224	22465526200	00	0.00	N	3	0
80	20230918	21000	21150	21300	19650	2181881	44672686620	00	0.00	N	5	-600
81	20230911	21600	19500	22500	18530	8973099	187681103750	00	0.00	N	2	2460
82	20230904	19140	15820	24450	15700	17372424	362046205420	00	0.00	N	2	3280
83	20230828	15860	16030	16480	15750	370452	5945295330	00	0.00	N	5	-170
84	20230821	16030	16410	17060	15980	451598	7415839500	00	0.00	N	5	-360
85	20230814	16390	17790	17850	16300	603903	10204736470	00	0.00	N	5	-1400
86	20230807	17790	17850	19000	16810	2048837	36755247380	00	0.00	N	5	-180
87	20230731	17970	15920	19480	15920	3610849	65268192980	00	0.00	N	2	2130
88	20230724	15840	17080	17080	14500	1025302	16090982100	00	0.00	N	5	-1070
89	20230717	16910	16160	18610	15500	2208106	37552333640	00	0.00	N	2	750
90	20230710	16160	14530	17700	14380	2668196	43817066120	00	0.00	N	2	1600
91	20230703	14560	15780	16380	14510	602764	9183105170	00	0.00	N	5	-1220
92	20230626	15780	16210	16700	15370	551004	8806950520	00	0.00	N	5	-620
93	20230619	16400	17350	17470	16180	513722	8659309940	00	0.00	N	5	-950
94	20230612	17350	19170	19300	17100	1160547	21164905620	00	0.00	N	5	-1820
95	20230605	19170	19320	19480	19160	452613	8722950110	00	0.00	N	5	-140
96	20230530	19310	19870	19900	19260	473937	9236676690	00	0.00	N	5	-370
97	20230522	19680	19980	20900	19670	616594	12449977810	00	0.00	N	5	-300
98	20230515	19980	20000	20350	19250	671854	13337937240	00	0.00	N	2	30
99	20230508	19950	20350	20750	19910	849771	17172864510	00	0.00	N	5	-550
100	20230502	20500	20100	20950	20000	494155	10093057000	00	0.00	N	2	450
101	20230424	20050	21250	21500	19940	967319	19779347330	00	0.00	N	5	-1150
102	20230417	21200	22900	23100	21200	963749	21186029600	00	0.00	N	5	-1650
103	20230410	22850	22150	23500	21150	1426818	31781631700	00	0.00	N	2	550
104	20230403	22300	21700	23850	21300	1855021	41857823500	00	0.00	N	2	550
105	20230327	21750	22250	22550	21000	1065376	23118953200	00	0.00	N	5	-500
106	20230320	22250	22800	24250	21700	1717813	39390690500	00	0.00	N	5	-650
107	20230313	22900	22100	24450	20500	2932971	65788096350	00	0.00	N	2	1000
108	20230306	21900	23300	23600	21650	1330445	30205469650	00	0.00	N	5	-1400
109	20230227	23300	24050	25200	23000	1084106	25641318350	00	0.00	N	5	-750
110	20230220	24050	24850	26050	24050	1129623	28125179350	00	0.00	N	5	-700
111	20230213	24750	25150	25850	24150	1206320	30100928150	00	0.00	N	5	-550
112	20230206	25300	26450	26500	24800	1094022	28116952000	00	0.00	N	5	-900
113	20230130	26200	26250	26900	25100	1716832	44593611400	00	0.00	N	5	-100
114	20230125	26300	26450	26650	25550	1097899	28705742900	00	0.00	N	2	50
115	20230116	26250	28250	28450	25900	1975438	53514348000	00	0.00	N	5	-2050
116	20230109	28300	28700	29400	28100	2373114	68052180750	00	0.00	N	5	-600
117	20230102	28900	28050	30250	27000	8514475	244117768650	00	0.00	N	2	350
118	20221226	28550	43700	45300	28500	18171744	635395892750	00	0.00	N	5	-12650
119	20221219	41200	42300	45500	39100	12232440	521761094400	00	0.00	N	5	-1050
120	20221212	42250	36200	46600	36200	18125168	776487962000	00	0.00	N	2	5750
121	20221205	36500	37050	37650	34000	3825994	136846605100	00	0.00	N	5	-900
122	20221128	37400	36600	40850	34850	8767223	338875617800	00	0.00	N	2	50
123	20221121	37350	42050	47200	36300	18248495	741293923200	00	0.00	N	5	-3650
124	20221114	41000	29550	44200	29400	21140825	830399688700	00	0.00	N	2	11800
125	20221107	29200	28600	32500	28350	3177555	95855743850	00	0.00	N	2	600
126	20221031	28600	27900	29100	26700	1656884	46539049200	00	0.00	N	2	1050
127	20221024	27550	27750	29400	27350	1475418	41827457400	00	0.00	N	2	100
128	20221017	27450	26100	29000	25550	1726925	48068025450	00	0.00	N	2	650
129	20221011	26800	28000	29850	26550	1657668	46435793300	00	0.00	N	5	-1200
130	20221004	28000	27900	30650	27500	1798239	51495493900	00	0.00	N	3	0
131	20220926	28000	27500	34150	26250	8628967	262600240800	00	0.00	N	5	-200
132	20220919	28200	35600	35800	28100	2627498	84147089900	00	0.00	N	5	-7300
133	20220913	35500	34250	39600	33000	4145552	149773631150	00	0.00	N	2	2200
134	20220905	33300	35200	35750	32000	1419203	47941264550	00	0.00	N	5	-2450
135	20220829	35750	36750	38000	34700	3376513	124000041500	00	0.00	N	5	-2000
136	20220822	37750	36150	38700	34500	3723399	135550371750	00	0.00	N	2	350
137	20220816	37400	39500	39950	37400	2018906	77997228350	00	0.00	N	5	-2150
138	20220808	39550	38600	43700	37450	8738089	353740337500	00	0.00	N	2	1400
139	20220801	38150	40200	40450	37300	5998854	232556844200	00	0.00	N	5	-1900
140	20220725	40050	37600	43750	34850	27218050	1096002945800	00	0.00	N	2	1450
141	20220718	38600	48900	60500	37000	32971680	1633540488000	00	0.00	N	5	-9150
142	20220711	47750	33900	49600	33700	33907491	1412579724700	00	0.00	N	2	14550
143	20220704	33200	29850	34200	28550	10896408	342759487900	00	0.00	N	2	3600
144	20220627	29600	32200	32950	29250	3301623	104626582400	00	0.00	N	5	-2450
145	20220620	32050	37000	39550	27350	10169644	332938971650	00	0.00	N	5	-4000
146	20220613	36050	37150	38750	34000	6175610	224801201600	00	0.00	N	5	-1650
147	20220607	37700	43500	43850	37550	3221177	129924395300	00	0.00	N	5	-5550
148	20220530	43250	40450	47500	40450	7073957	311348784100	00	0.00	N	2	2800
149	20220523	40450	44450	46550	39950	6422916	275280090950	00	0.00	N	5	-3900
150	20220516	44350	46100	50700	43850	10387086	490866436250	00	0.00	N	5	-1400
151	20220509	45750	49050	52500	41300	14539811	689131491800	00	0.00	N	5	-3400
152	20220502	49150	49150	57300	48750	9078006	475638368700	00	0.00	N	5	-650
153	20220425	49800	65600	65800	48050	22438055	1298933626950	00	0.00	N	5	-15000
154	20220418	64800	50700	65600	49900	50655055	2958886782900	00	0.00	N	2	15300
155	20220411	49500	73100	75900	44750	50551232	2646490402000	00	0.00	N	5	-23500
156	20220404	73000	65500	79500	65500	30016194	2230546905500	00	0.00	N	2	7500
157	20220328	65500	67900	75400	61500	44059282	2987615212600	00	0.00	N	5	-4300
158	20220321	69800	51600	69800	48500	31473193	1815145704450	00	0.00	N	2	17300
159	20220314	52500	42950	57600	40600	21358370	1089743875500	00	0.00	N	2	7450
160	20220307	45050	48150	56900	40500	18845153	926982236050	00	0.00	N	5	-3100
161	20220228	48150	56900	63000	46300	18027051	1000111369100	00	0.00	N	5	-10350
162	20220221	58500	35600	60000	35400	71705154	3314970546650	00	0.00	N	2	22450
163	20220214	36050	35800	42650	32900	29775645	1104477165650	00	0.00	N	5	-400
164	20220207	36450	38850	48350	35650	38962514	1678098326050	00	0.00	N	5	-750
165	20220203	37200	36600	45800	35000	18282716	742160704600	00	0.00	N	2	4950
166	20220124	32250	25100	36400	24050	47332903	1532466739400	00	0.00	N	2	7200
167	20220117	25050	29800	33200	24250	6209216	178201880550	00	0.00	N	5	-4450
168	20220110	29500	28800	32250	26950	10808150	325383838950	00	0.00	N	5	-200
169	20220103	29700	34000	39000	28000	16767245	557537615300	00	0.00	N	5	-3900
170	20211227	33600	27200	37000	26300	10888736	326876779900	00	0.00	N	2	6850
171	20211220	26750	39000	40350	25700	17893930	575199692600	00	0.00	N	5	-10450
172	20211213	37200	22800	41000	22500	37526925	1271047556400	00	0.00	N	2	15000
173	20211206	22200	16650	22950	16500	30960716	653163898000	00	0.00	N	2	5150
174	20211129	17050	17400	18200	16150	2870583	49746785650	00	0.00	N	2	200
175	20211122	16850	15050	18350	14800	2033671	33627355750	00	0.00	N	2	1900
176	20211115	14950	15100	18600	14950	3262468	54101467300	00	0.00	N	5	-150
177	20211108	15100	15050	15800	14750	627972	9677206350	00	0.00	N	2	150
178	20211101	14950	14050	15100	14050	395217	5824500400	00	0.00	N	2	900
179	20211025	14050	14300	16200	14000	919336	13874447150	00	0.00	N	5	-150
180	20211018	14200	13650	14500	13450	169804	2388527200	00	0.00	N	2	600
181	20211012	13600	12850	13650	12500	159673	2080760400	00	0.00	N	2	600
182	20211005	13000	13550	13700	12400	209710	2704169350	00	0.00	N	5	-700
183	20210927	13700	13850	14600	13550	191142	2658190700	00	0.00	N	5	-250
184	20210923	13950	14100	14250	13950	67283	945729400	00	0.00	N	5	-300
185	20210913	14250	14150	14650	14000	197867	2814785050	00	0.00	N	2	50
186	20210906	14200	14800	14900	14000	170049	2467579200	00	0.00	N	5	-600
187	20210830	14800	14400	14850	14200	149102	2154287150	00	0.00	N	2	500
188	20210823	14300	13650	14750	13500	236851	3366638050	00	0.00	N	2	650
189	20210817	13650	15050	15050	13650	360572	5167195050	00	0.00	N	5	-1350
190	20210809	15000	15300	15500	14950	225442	3428866400	00	0.00	N	5	-300
191	20210802	15300	15200	15400	15000	187252	2847465800	00	0.00	N	2	100
192	20210726	15200	15650	15650	15150	209200	3218417350	00	0.00	N	5	-500
193	20210719	15700	15700	15850	15500	196682	3080705000	00	0.00	N	5	-50
194	20210712	15750	15700	16050	15500	263974	4162925900	00	0.00	N	2	50