KissMeData/174900/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250414	9240	9440	10280	8900	770141	7283800185	00	0.00	N	5	-80
3	20250407	9320	7550	9390	7140	1025379	8250573185	00	0.00	N	2	1570
4	20250331	7750	8110	8350	7500	964697	7644504815	00	0.00	N	5	-580
5	20250324	8330	7930	8740	6810	5041194	39401613195	00	0.00	N	2	280
6	20250317	8050	12350	12950	8050	2536260	24245908505	00	0.00	N	5	-4260
7	20250310	12310	13050	13090	12180	287299	3626309570	00	0.00	N	5	-770
8	20250304	13080	13020	14300	12580	705276	9258215860	00	0.00	N	2	870
9	20250224	12210	13100	13240	12190	357748	4520755360	00	0.00	N	5	-890
10	20250217	13100	13200	13780	13010	362785	4831353180	00	0.00	N	5	-80
11	20250210	13180	13100	13840	12890	408552	5426738690	00	0.00	N	2	80
12	20250203	13100	13300	13730	12790	306290	4023785140	00	0.00	N	5	-230
13	20250131	13330	13160	13500	13120	40593	540479960	00	0.00	N	2	180
14	20250120	13150	13200	13730	12900	327480	4342603200	00	0.00	N	5	-70
15	20250113	13220	14600	14600	13020	337754	4612876810	00	0.00	N	5	-1280
16	20250106	14500	14590	15140	14200	237172	3460375910	00	0.00	N	2	70
17	20241230	14430	13690	14630	13400	211439	3021500430	00	0.00	N	2	970
18	20241223	13460	13990	14340	13460	185378	2570862390	00	0.00	N	5	-300
19	20241216	13760	14940	15000	13550	224961	3228214060	00	0.00	N	5	-940
20	20241209	14700	13300	14990	12380	477618	6505797660	00	0.00	N	2	1200
21	20241202	13500	14210	14390	13010	290600	3999381240	00	0.00	N	5	-570
22	20241125	14070	14050	14680	13890	286138	4076735240	00	0.00	N	2	70
23	20241118	14000	14690	15310	13910	317743	4605264160	00	0.00	N	5	-700
24	20241111	14700	15190	15370	13510	520108	7504071200	00	0.00	N	5	-300
25	20241104	15000	15780	16110	14600	607922	9315445250	00	0.00	N	5	-790
26	20241028	15790	15460	17800	15460	1252266	20777306080	00	0.00	N	2	190
27	20241021	15600	16950	17650	15250	1025512	17002140900	00	0.00	N	5	-1330
28	20241014	16930	16980	18100	15910	1636086	27833672220	00	0.00	N	2	570
29	20241007	16360	14980	17000	14800	2237510	36130171940	00	0.00	N	2	1850
30	20240930	14510	14490	14620	14000	212222	3034146830	00	0.00	N	5	-20
31	20240923	14530	15900	15920	14400	873468	13100773610	00	0.00	N	5	-1570
32	20240919	16100	14500	16100	13650	938673	14291575530	00	0.00	N	2	1560
33	20240909	14540	14030	14790	13840	328194	4709152980	00	0.00	N	2	100
34	20240902	14440	16810	16860	14320	820242	12644558140	00	0.00	N	5	-2160
35	20240826	16600	16330	16710	15210	1039563	16728570170	00	0.00	N	2	580
36	20240819	16020	17210	17700	14960	1675413	27612796340	00	0.00	N	5	-1220
37	20240812	17240	14090	17680	13660	2946758	48256422010	00	0.00	N	2	3310
38	20240805	13930	12210	14090	10830	1020717	12806747600	00	0.00	N	2	1360
39	20240729	12570	14810	15320	12490	1042795	14194485360	00	0.00	N	5	-2020
40	20240722	14590	15800	15800	14540	391583	5856859470	00	0.00	N	5	-1030
41	20240715	15620	14710	15860	14710	763465	11691960060	00	0.00	N	2	920
42	20240708	14700	15450	16220	14450	985876	15015689310	00	0.00	N	5	-560
43	20240701	15260	15130	16200	14600	578889	8806324710	00	0.00	N	2	130
44	20240624	15130	16200	16200	14780	410289	6288567920	00	0.00	N	5	-1070
45	20240617	16200	16190	16650	15740	442650	7092273900	00	0.00	N	2	90
46	20240610	16110	16630	17840	16110	790759	13357709870	00	0.00	N	5	-520
47	20240603	16630	17040	18200	16430	903200	15524409560	00	0.00	N	5	-410
48	20240527	17040	19320	19740	16380	1964099	35324332160	00	0.00	N	5	-2510
49	20240520	19550	15950	19910	14820	2687517	48663039270	00	0.00	N	2	3610
50	20240513	15940	16500	16990	15400	464850	7565648710	00	0.00	N	5	-780
51	20240507	16720	16700	18100	16610	757487	13202526050	00	0.00	N	2	240
52	20240429	16480	16160	16980	16120	331593	5483593550	00	0.00	N	2	480
53	20240422	16000	16480	16940	15550	627212	10211748060	00	0.00	N	2	560
54	20240415	15440	15690	16290	14440	616183	9355719560	00	0.00	N	5	-630
55	20240408	16070	16930	17250	16020	438374	7219077960	00	0.00	N	5	-1200
56	20240401	17270	19120	20200	16300	1145164	21130963080	00	0.00	N	5	-1830
57	20240325	19100	19010	20700	18250	2112192	41574570450	00	0.00	N	2	30
58	20240318	19070	17800	19900	17320	2404835	44746976348	00	0.00	N	2	1150
59	20240311	17920	19000	20400	16970	3674138	68060526830	00	0.00	N	5	-490
60	20240304	18410	17550	22150	16740	8285962	161174251420	00	0.00	N	2	1010
61	20240226	17400	13740	18370	13650	5752309	95472592610	00	0.00	N	2	3900
62	20240219	13500	13800	13930	13120	307422	4146372280	00	0.00	N	5	-150
63	20240213	13650	13980	14320	13640	201308	2810389000	00	0.00	N	5	-380
64	20240205	14030	14250	14270	13360	263196	3644088590	00	0.00	N	5	-120
65	20240129	14150	13400	14730	13180	763507	10680029600	00	0.00	N	2	870
66	20240122	13280	12990	13790	12840	418968	5550091240	00	0.00	N	2	400
67	20240115	12880	13210	14700	12790	648265	8728463490	00	0.00	N	5	-330
68	20240108	13210	13780	13850	12580	514583	6895209510	00	0.00	N	5	-660
69	20240102	13870	14840	15660	13680	1191426	17523960510	00	0.00	N	5	-950
70	20231226	14820	12520	15220	12000	1531167	20914490950	00	0.00	N	2	2320
71	20231218	12500	11610	12680	11430	602138	7185406630	00	0.00	N	2	940
72	20231211	11560	12600	12630	11530	639563	7707341940	00	0.00	N	5	-1070
73	20231204	12630	11590	12980	11270	819852	9954765460	00	0.00	N	2	1090
74	20231127	11540	12380	12870	11400	453700	5488923320	00	0.00	N	5	-800
75	20231120	12340	12520	12600	11460	586533	7096410900	00	0.00	N	2	30
76	20231113	12310	11710	13800	11410	956637	11935523640	00	0.00	N	2	660
77	20231106	11650	12010	12860	11480	352437	4269271210	00	0.00	N	5	-20
78	20231030	11670	11200	11870	11020	227029	2589289630	00	0.00	N	2	460
79	20231023	11210	12000	12450	10950	379972	4402529880	00	0.00	N	5	-810
80	20231016	12020	13530	13550	11700	362644	4565110580	00	0.00	N	5	-1510
81	20231010	13530	13030	14620	13030	525387	7236158060	00	0.00	N	2	390
82	20231004	13140	13380	13380	12310	188912	2436292640	00	0.00	N	5	-270
83	20230925	13410	13500	13560	12950	146561	1935676690	00	0.00	N	2	10
84	20230918	13400	16020	16140	13380	767042	11219284710	00	0.00	N	5	-2630
85	20230911	16030	16280	17720	15750	963048	16097879850	00	0.00	N	5	-270
86	20230904	16300	17960	18000	15960	822551	13787540570	00	0.00	N	5	-520
87	20230828	16820	16700	17770	16240	489232	8279865390	00	0.00	N	2	200
88	20230821	16620	15980	17940	15590	798171	13306230970	00	0.00	N	2	670
89	20230814	15950	17930	18440	15770	383755	6591413450	00	0.00	N	5	-2020
90	20230807	17970	17980	18350	16570	796340	14066564480	00	0.00	N	5	-20
91	20230731	17990	16200	19820	15800	1635629	29455148450	00	0.00	N	2	1910
92	20230724	16080	16910	17840	15720	709399	11863255360	00	0.00	N	5	-510
93	20230717	16590	15670	17040	15200	453145	7283386180	00	0.00	N	2	940
94	20230710	15650	15230	16990	15150	444364	7148110880	00	0.00	N	2	250
95	20230703	15400	17210	17720	15130	1004536	16614898360	00	0.00	N	5	-1810
96	20230626	17210	18540	19000	17110	505347	9071887480	00	0.00	N	5	-1240
97	20230619	18450	20250	20750	18100	789114	15338172480	00	0.00	N	5	-1800
98	20230612	20250	23250	23300	19430	1954910	41740651450	00	0.00	N	5	-3450
99	20230605	23700	22400	25800	19660	4130581	96173276050	00	0.00	N	2	1550
100	20230530	22150	22500	23150	20550	1300434	28405498150	00	0.00	N	5	-50
101	20230522	22200	21800	22950	20350	1159710	25419047700	00	0.00	N	2	900
102	20230515	21300	18660	21900	18200	902828	18374460620	00	0.00	N	2	2640
103	20230508	18660	18020	19550	17900	584364	11027068740	00	0.00	N	2	910
104	20230502	17750	19100	19280	17250	528062	9462013610	00	0.00	N	5	-1050
105	20230424	18800	21100	21450	17900	1223759	23385242300	00	0.00	N	5	-2400
106	20230417	21200	21200	28900	19800	7892477	187811991970	00	0.00	N	2	500
107	20230410	20700	20950	22000	19050	1331849	27172613270	00	0.00	N	5	-50
108	20230403	20750	21150	23500	18860	2670460	56516160070	00	0.00	N	5	-450
109	20230327	21200	17970	21250	17570	1022274	20100810850	00	0.00	N	2	3200
110	20230320	18000	17400	18650	16900	792719	14107754220	00	0.00	N	2	980
111	20230313	17020	17810	17810	15080	1060724	17198107440	00	0.00	N	5	-970
112	20230306	17990	18200	20650	16790	1667995	31300600400	00	0.00	N	5	-170
113	20230227	18160	17180	19210	17000	1287780	23416491360	00	0.00	N	2	1160
114	20230220	17000	13720	17300	13720	2108447	33185977610	00	0.00	N	2	3210
115	20230213	13790	14620	14840	13500	428140	6041890900	00	0.00	N	5	-460
116	20230206	14250	13310	15140	13170	711292	10182292780	00	0.00	N	2	780
117	20230130	13470	12970	13820	12510	408833	5426013060	00	0.00	N	2	510
118	20230125	12960	13150	13450	12900	127458	1675680590	00	0.00	N	5	-40
119	20230116	13000	13400	13750	12800	231083	3059141200	00	0.00	N	5	-250
120	20230109	13250	12700	14250	12700	393804	5341050500	00	0.00	N	2	600
121	20230102	12650	12800	13650	12200	264900	3354902650	00	0.00	N	5	-150
122	20221226	12800	13000	13700	12600	440531	5767072850	00	0.00	N	5	-250
123	20221219	13050	14550	14950	12850	602698	8293006700	00	0.00	N	5	-1700
124	20221212	14750	14600	15600	14400	359510	5395134400	00	0.00	N	2	150
125	20221205	14600	15450	15900	14100	606609	9084056200	00	0.00	N	5	-900
126	20221128	15500	16400	16400	15350	442059	6977570650	00	0.00	N	5	-1100
127	20221121	16600	15950	17200	15550	538324	8780437100	00	0.00	N	2	650
128	20221114	15950	16550	18450	15800	1425733	24573750250	00	0.00	N	5	-450
129	20221107	16400	15750	17950	15050	2026453	33216193950	00	0.00	N	2	650
130	20221031	15750	16350	17500	15200	1530131	24873870150	00	0.00	N	5	-150
131	20221024	15900	18200	18450	15900	2223585	38230904600	00	0.00	N	5	-2150
132	20221017	18050	15850	20300	14100	8722278	153270045700	00	0.00	N	2	3000
133	20221011	15050	12650	15050	11500	1086113	14059396500	00	0.00	N	2	1950
134	20221004	13100	14900	15300	12800	1327433	18687873150	00	0.00	N	5	-1700
135	20220926	14800	17300	21300	14700	5009343	91109570600	00	0.00	N	5	-2800
136	20220919	17600	18400	20700	15800	3675613	68090600450	00	0.00	N	5	-1000
137	20220913	18600	18700	20750	16600	3603450	67139015700	00	0.00	N	2	250
138	20220905	18350	22550	25900	18250	4730439	101711545250	00	0.00	N	5	-4500
139	20220829	22850	16750	23750	16450	8438904	175435733500	00	0.00	N	2	5350
140	20220822	17500	14000	17900	13850	2837313	45582347750	00	0.00	N	2	3400
141	20220816	14100	13000	14700	12800	692316	9693569300	00	0.00	N	2	1400
142	20220808	12700	13600	14050	12300	467500	6100133550	00	0.00	N	5	-700
143	20220801	13400	11550	14800	11000	1865664	25067421300	00	0.00	N	2	1850
144	20220725	11550	11450	12350	11100	411074	4853972350	00	0.00	N	2	100
145	20220718	11450	11500	12300	11150	281384	3306739200	00	0.00	N	3	0
146	20220711	11450	11600	12200	10800	315326	3567795100	00	0.00	N	3	0
147	20220704	11450	10650	11650	9950	407261	4411394890	00	0.00	N	2	750
148	20220627	10700	11500	11800	10500	277395	3111513750	00	0.00	N	5	-700
149	20220620	11400	12600	12750	10950	488775	5784618600	00	0.00	N	5	-1350
150	20220613	12750	14200	14300	12000	378949	4938264150	00	0.00	N	5	-1900
151	20220607	14650	14300	14800	13350	270158	3752711900	00	0.00	N	2	350
152	20220530	14300	14400	14550	13700	235393	3315005600	00	0.00	N	2	250
153	20220523	14050	14450	15600	13750	450871	6614662500	00	0.00	N	5	-300
154	20220516	14350	13150	15150	12800	560395	7872928700	00	0.00	N	2	1350
155	20220509	13000	14450	14450	12550	614646	8154363450	00	0.00	N	5	-1500
156	20220502	14500	15350	15750	14400	132049	1994079800	00	0.00	N	5	-1200
157	20220425	15700	15050	16500	14500	425721	6653663850	00	0.00	N	2	300
158	20220418	15400	15100	15900	14200	403493	6055777850	00	0.00	N	2	300
159	20220411	15100	16950	17300	14950	463227	7341632950	00	0.00	N	5	-1850
160	20220404	16950	15650	17750	15200	1126863	18519566750	00	0.00	N	2	1300
161	20220328	15650	14500	17950	14400	1989799	32954539500	00	0.00	N	2	1250
162	20220321	14400	14250	15200	13650	361475	5208934450	00	0.00	N	2	200
163	20220314	14200	14100	14450	13200	245912	3414802700	00	0.00	N	2	100
164	20220307	14100	13100	14450	12650	332153	4529355650	00	0.00	N	2	700
165	20220228	13400	12550	13900	12550	243871	3225977450	00	0.00	N	2	700
166	20220221	12700	13100	13250	12100	282063	3563534000	00	0.00	N	5	-400
167	20220214	13100	13000	13600	12200	357605	4609791150	00	0.00	N	5	-250
168	20220207	13350	14000	14750	13250	255204	3531487200	00	0.00	N	5	-700
169	20220203	14050	14000	14850	13950	140296	2010987900	00	0.00	N	2	350
170	20220124	13700	14950	14950	12700	563148	7585202700	00	0.00	N	5	-1250
171	20220117	14950	15650	15900	14050	370459	5585090650	00	0.00	N	5	-700
172	20220110	15650	15950	17300	14950	814397	13323860450	00	0.00	N	5	-500
173	20220103	16150	17800	17800	15850	578085	9658013100	00	0.00	N	5	-1550
174	20211227	17700	17800	19850	17450	971875	18242349950	00	0.00	N	5	-50
175	20211220	17750	18750	19500	17500	546023	9996246350	00	0.00	N	5	-1100
176	20211213	18850	19150	21700	17800	2140884	43236095250	00	0.00	N	5	-450
177	20211206	19300	14650	19300	14400	1145129	20093899100	00	0.00	N	2	4400
178	20211129	14900	14500	14900	13200	383706	5384341750	00	0.00	N	3	0
179	20211122	14900	15450	15800	14800	216597	3288551200	00	0.00	N	5	-500
180	20211115	15400	16350	16750	15200	229211	3644493550	00	0.00	N	5	-850
181	20211108	16250	17250	17400	15550	336633	5488366900	00	0.00	N	5	-1100
182	20211101	17350	16400	18750	16150	594982	10557389300	00	0.00	N	2	1250
183	20211025	16100	16100	18200	15450	779385	13305113150	00	0.00	N	2	50
184	20211018	16050	16700	17000	15900	215829	3520220800	00	0.00	N	5	-450
185	20211012	16500	15450	16500	14900	201493	3169942650	00	0.00	N	2	900
186	20211005	15600	16050	16100	14800	385816	5931344900	00	0.00	N	5	-600
187	20210927	16200	17700	18250	15950	460660	7781722800	00	0.00	N	5	-1650
188	20210923	17850	18400	18600	17700	120628	2178679350	00	0.00	N	5	-750
189	20210913	18600	19250	19500	18500	226269	4292394150	00	0.00	N	5	-650
190	20210906	19250	21450	21450	19000	373918	7478673050	00	0.00	N	5	-1750
191	20210830	21000	20000	21500	19700	408944	8433041300	00	0.00	N	2	1300
192	20210823	19700	17700	21200	17650	579806	11571811800	00	0.00	N	2	2000
193	20210817	17700	20000	20100	17550	365328	6887802250	00	0.00	N	5	-2150
194	20210809	19850	21000	21300	19800	336179	6906272850	00	0.00	N	5	-1200
195	20210802	21050	20850	21500	19500	585780	12029396000	00	0.00	N	2	300
196	20210726	20750	21800	22100	20700	322974	6862398750	00	0.00	N	5	-1150
197	20210719	21900	22250	22500	21450	418315	9175811550	00	0.00	N	5	-450
198	20210712	22350	22650	23250	22150	317155	7183251900	00	0.00	N	5	-300