KissMeData/389140/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	6000	5650	6210	5240	2441411	13959654400	00	0.00	N	2	310
3	20250331	5690	6080	6150	5500	895408	5210117070	00	0.00	N	5	-420
4	20250324	6110	7750	8180	6060	3327359	23627246100	00	0.00	N	5	-1640
5	20250317	7750	7290	8810	6750	12853626	103146270575	00	0.00	N	2	550
6	20250310	7200	8110	8310	6830	4811109	36155412105	00	0.00	N	5	-830
7	20250304	8030	9600	9600	8030	3260683	28694725435	00	0.00	N	5	-1380
8	20250224	9410	6970	9410	6250	16524120	137068489870	00	0.00	N	2	2320
9	20250217	7090	7030	8700	6760	9560794	75359326750	00	0.00	N	2	160
10	20250210	6930	4990	7600	4865	8366129	57904327290	00	0.00	N	2	1900
11	20250203	5030	4720	5250	4655	179517	901346405	00	0.00	N	2	280
12	20250131	4750	4800	5050	4750	52611	258963780	00	0.00	N	5	-60
13	20250120	4810	5010	5470	4710	254867	1276334375	00	0.00	N	5	-250
14	20250113	5060	5140	5290	4935	82414	421087005	00	0.00	N	5	-220
15	20250106	5280	5220	5520	5210	160940	866552860	00	0.00	N	2	20
16	20241230	5260	4635	5320	4635	101211	515567085	00	0.00	N	2	495
17	20241223	4765	4920	5100	4610	123255	599241115	00	0.00	N	5	-115
18	20241216	4880	4615	5320	4615	330181	1655451425	00	0.00	N	2	280
19	20241209	4600	4450	4885	3945	369836	1621801060	00	0.00	N	2	100
20	20241202	4500	5510	5520	4215	281949	1380767480	00	0.00	N	5	-920
21	20241125	5420	4840	5830	4840	405128	2197533750	00	0.00	N	2	600
22	20241118	4820	4940	5240	4745	153824	765441395	00	0.00	N	5	-110
23	20241111	4930	5970	6010	4640	306547	1579055820	00	0.00	N	5	-1020
24	20241104	5950	5540	6150	5520	398519	2360483850	00	0.00	N	2	360
25	20241028	5590	5250	6720	5250	1749031	10785681800	00	0.00	N	2	370
26	20241021	5220	5610	5880	5180	152224	837401980	00	0.00	N	5	-380
27	20241014	5600	5960	5960	5500	191515	1085754820	00	0.00	N	5	-130
28	20241007	5730	6210	6310	5730	120413	719385440	00	0.00	N	5	-340
29	20240930	6070	6410	6690	6000	165395	1046174370	00	0.00	N	5	-480
30	20240923	6550	5570	7210	5460	931100	6162809940	00	0.00	N	2	990
31	20240919	5560	5640	5670	5430	42430	235694300	00	0.00	N	2	30
32	20240909	5530	5470	5740	5240	222510	1215896210	00	0.00	N	5	-80
33	20240902	5610	6620	6800	5610	359686	2209612200	00	0.00	N	5	-850
34	20240826	6460	6340	6960	5960	849428	5577082760	00	0.00	N	2	60
35	20240819	6400	6300	6680	6130	274969	1763720510	00	0.00	N	2	50
36	20240812	6350	6380	6550	6220	122874	783421250	00	0.00	N	2	150
37	20240805	6200	6510	6590	5440	504216	3070662060	00	0.00	N	5	-620
38	20240729	6820	7290	7790	6780	761408	5549494820	00	0.00	N	5	-280
39	20240722	7100	7970	7980	6970	342689	2555156660	00	0.00	N	5	-870
40	20240715	7970	7980	8770	7630	884262	7275984120	00	0.00	N	2	40
41	20240708	7930	7680	9200	7500	2433722	20849989300	00	0.00	N	2	260
42	20240701	7670	8250	8350	7630	285735	2273565120	00	0.00	N	5	-570
43	20240624	8240	8150	8340	7650	393881	3134205580	00	0.00	N	2	90
44	20240617	8150	8820	9050	8150	527269	4491920200	00	0.00	N	5	-710
45	20240610	8860	9200	9710	8800	407843	3719215670	00	0.00	N	5	-360
46	20240603	9220	9680	10090	9180	372142	3570947810	00	0.00	N	5	-280
47	20240527	9500	10190	10950	9500	922026	9348713310	00	0.00	N	5	-620
48	20240520	10120	11340	11700	9980	1773406	19425313560	00	0.00	N	5	-1220
49	20240513	11340	9180	12080	9140	8668507	96559849100	00	0.00	N	2	2040
50	20240507	9300	9380	10140	9120	1389361	13405675930	00	0.00	N	5	-50
51	20240429	9350	8450	9710	8230	1571699	14338445510	00	0.00	N	2	890
52	20240422	8460	9020	9210	8300	624904	5449010760	00	0.00	N	5	-560
53	20240415	9020	9300	9650	8700	621586	5729007500	00	0.00	N	5	-530
54	20240408	9550	9530	9820	9080	744205	6955645390	00	0.00	N	3	0
55	20240401	9550	11960	12080	9440	1490959	16013230490	00	0.00	N	5	-2550
56	20240325	12100	12250	13110	11220	2338220	28329661470	00	0.00	N	5	-70
57	20240318	12170	13750	13760	11540	1718527	21540060520	00	0.00	N	5	-1690
58	20240311	13860	14830	15340	13330	2585570	36964003160	00	0.00	N	5	-1000
59	20240304	14860	16310	16900	13780	3449290	51786576190	00	0.00	N	5	-1840
60	20240226	16700	17900	20500	15350	8767852	158665365150	00	0.00	N	2	130
61	20240219	16570	16010	18830	15600	8134373	140650077030	00	0.00	N	2	1010
62	20240213	15560	14000	17450	13710	3972708	60846016750	00	0.00	N	2	1950
63	20240205	13610	12570	14040	12020	3942787	50897391320	00	0.00	N	2	1880
64	20240129	11730	18870	18870	10770	10110849	133355177370	00	0.00	N	5	-7180
65	20240122	18910	16380	19790	14850	14890041	260977833110	00	0.00	N	2	3560
66	20240115	15350	12810	15410	12340	9150266	128719136960	00	0.00	N	2	2550
67	20240108	12800	8670	15230	8660	35599472	474536657910	00	0.00	N	2	4130
68	20240102	8670	8100	8760	7910	391780	3274064340	00	0.00	N	2	550
69	20231226	8120	8280	8280	7850	177893	1418378980	00	0.00	N	5	-120
70	20231218	8240	8400	8850	8160	375809	3178270100	00	0.00	N	5	-160
71	20231211	8400	8260	8930	8240	575423	4930706510	00	0.00	N	2	150
72	20231204	8250	9450	9570	8010	596731	5162971370	00	0.00	N	5	-1200
73	20231127	9450	9240	9780	9050	595410	5574781440	00	0.00	N	2	280
74	20231120	9170	8900	9920	8680	796410	7433876450	00	0.00	N	2	270
75	20231113	8900	9020	9270	8400	576072	5141951580	00	0.00	N	2	40
76	20231106	8860	9000	9930	8700	1078343	9932272660	00	0.00	N	2	320
77	20231030	8540	6750	8750	6380	1233200	9666312130	00	0.00	N	2	1760
78	20231023	6780	6970	7500	6610	211022	1469317070	00	0.00	N	5	-220
79	20231016	7000	7590	8170	6900	282438	2118959100	00	0.00	N	5	-590
80	20231010	7590	7600	8000	7100	219987	1685389860	00	0.00	N	2	80
81	20231004	7510	7900	7900	6850	177912	1318173330	00	0.00	N	5	-410
82	20230925	7920	8110	8450	7630	107457	851415280	00	0.00	N	5	-280
83	20230918	8200	9760	9760	8130	403251	3579276140	00	0.00	N	5	-1560
84	20230911	9760	10010	10250	9560	258775	2549936770	00	0.00	N	5	-160
85	20230904	9920	10290	10700	9810	263218	2668126600	00	0.00	N	5	-260
86	20230828	10180	9710	10400	9710	277718	2803946250	00	0.00	N	2	480
87	20230821	9700	9900	10050	9590	267878	2630276760	00	0.00	N	5	-210
88	20230814	9910	10690	10850	9910	354631	3627259960	00	0.00	N	5	-780
89	20230807	10690	10740	10940	10210	262527	2763228890	00	0.00	N	5	-40
90	20230731	10730	10920	11740	10640	383236	4285028670	00	0.00	N	5	-80
91	20230724	10810	12160	12160	9970	604239	6505069700	00	0.00	N	5	-1310
92	20230717	12120	12430	12660	11340	625812	7492804990	00	0.00	N	5	-210
93	20230710	12330	10760	12700	10600	1086669	12949327150	00	0.00	N	2	1470
94	20230703	10860	11270	11750	10740	379346	4259470800	00	0.00	N	5	-110
95	20230626	10970	11240	11460	10710	380338	4187462860	00	0.00	N	5	-380
96	20230619	11350	12460	12780	11300	463711	5577960830	00	0.00	N	5	-1110
97	20230612	12460	13300	13790	11860	1059571	13712081900	00	0.00	N	5	-820
98	20230605	13280	13330	13770	12840	505292	6699120370	00	0.00	N	5	-60
99	20230530	13340	12590	13550	12510	349895	4579599380	00	0.00	N	2	880
100	20230522	12460	13270	13530	12410	318560	4128426040	00	0.00	N	5	-730
101	20230515	13190	12130	13540	11240	2039345	25534384230	00	0.00	N	2	1060
102	20230508	12130	13020	13290	11980	454377	5697886790	00	0.00	N	5	-870
103	20230502	13000	13150	13920	12930	253181	3387263390	00	0.00	N	5	-260
104	20230424	13260	13820	14160	13130	550322	7490957250	00	0.00	N	5	-660
105	20230417	13920	15150	15220	13710	792525	11563852820	00	0.00	N	5	-1230
106	20230410	15150	16090	16160	14670	1090250	16482709380	00	0.00	N	5	-790
107	20230403	15940	16450	17550	15900	1101390	18358737370	00	0.00	N	5	-560
108	20230327	16500	17940	18500	16480	1463566	25725440310	00	0.00	N	5	-1520
109	20230320	18020	17980	19030	17140	2230649	40699674710	00	0.00	N	2	360
110	20230313	17660	16420	18130	15880	2312323	39575664290	00	0.00	N	2	920
111	20230306	16740	19900	19950	16530	1935158	35746759570	00	0.00	N	5	-2570
112	20230227	19310	19910	22350	18930	6649769	136507571610	00	0.00	N	5	-590
113	20230220	19900	17510	20900	16360	12139645	231798850270	00	0.00	N	2	2300
114	20230213	17600	17660	19970	17160	8993580	169127631890	00	0.00	N	2	70
115	20230206	17530	19050	21900	17400	11637416	229162266180	00	0.00	N	5	-1470
116	20230130	19000	12930	19940	12100	21158057	357479888860	00	0.00	N	2	6500
117	20230125	12500	12350	12700	11900	1095924	13512900010	00	0.00	N	2	400
118	20230116	12100	11600	13150	11450	4020903	50032918100	00	0.00	N	2	500
119	20230109	11600	10550	11950	10500	1741185	19727027750	00	0.00	N	2	1200
120	20230102	10400	11300	11450	9990	1356962	14366453950	00	0.00	N	5	-800
121	20221226	11200	10500	11400	10500	811318	8899285050	00	0.00	N	2	700
122	20221219	10500	12400	13150	10500	1778357	21044334700	00	0.00	N	5	-1850
123	20221212	12350	14100	14250	12150	2129354	28083806100	00	0.00	N	5	-1950
124	20221205	14300	13850	14450	12400	4545670	61824819500	00	0.00	N	2	600
125	20221128	13700	12050	14100	11950	4501512	59225688450	00	0.00	N	2	1550
126	20221121	12150	12300	12650	11000	3581809	42838290200	00	0.00	N	5	-100
127	20221114	12250	11300	12550	10850	3930005	46318232200	00	0.00	N	2	1100
128	20221107	11150	10400	11300	10350	1251237	13555214500	00	0.00	N	2	850
129	20221031	10300	10400	10850	9970	1010603	10510971010	00	0.00	N	2	150
130	20221024	10150	11200	11650	9950	1337778	14508311780	00	0.00	N	5	-900
131	20221017	11050	10800	12350	10650	981947	11227597250	00	0.00	N	5	-200
132	20221011	11250	12350	12600	10500	764102	8644027350	00	0.00	N	5	-1600
133	20221004	12850	13450	13650	12750	608314	8009435900	00	0.00	N	5	-200
134	20220926	13050	13600	14000	12450	1466106	19296663000	00	0.00	N	5	-1000
135	20220919	14050	16300	16600	14000	951155	14582967300	00	0.00	N	5	-2400
136	20220913	16450	19150	19300	16200	1121354	19695482850	00	0.00	N	5	-2400
137	20220905	18850	16400	20600	16300	3321860	62545527250	00	0.00	N	2	2700
138	20220829	16150	16000	17000	15800	562500	9201862250	00	0.00	N	5	-750
139	20220822	16900	16800	17450	16300	732221	12386760350	00	0.00	N	5	-150
140	20220816	17050	19550	19800	16950	1263131	22699455150	00	0.00	N	5	-2800
141	20220808	19850	21550	21550	19600	925026	18807448450	00	0.00	N	5	-1700
142	20220801	21550	20900	22150	20450	1100114	23572635850	00	0.00	N	2	800
143	20220725	20750	25300	25300	20600	3087615	69445043100	00	0.00	N	5	-5050
144	20220718	25800	23550	26750	22800	7089672	175512674950	00	0.00	N	2	2050
145	20220711	23750	21650	23850	20050	6861135	153743240950	00	0.00	N	2	2100
146	20220704	21650	16950	23050	15850	6405775	135766809900	00	0.00	N	2	4850
147	20220627	16800	16750	19450	16500	1196179	21483464550	00	0.00	N	2	200
148	20220620	16600	18850	18950	15850	863674	14878595550	00	0.00	N	5	-2150
149	20220613	18750	21700	21900	17900	1475942	29188590200	00	0.00	N	5	-3650
150	20220607	22400	23650	24200	21400	1054984	24128747500	00	0.00	N	5	-1150
151	20220530	23550	24900	25000	23150	2867773	67891026630	00	0.00	N	5	-2100
152	20220523	25650	26750	30200	25450	1398867	38778010150	00	0.00	N	5	-1350
153	20220516	27000	25700	28750	24100	1302864	34438113150	00	0.00	N	2	1700
154	20220509	25300	34600	34700	25100	1446461	41900007250	00	0.00	N	5	-9200
155	20220502	34500	37150	41100	34100	1963451	74093200750	00	0.00	N	5	-4050
156	20220428	38550	34000	54800	34000	3098410	140970729100	00	0.00	N	2	38550