KissMeData/189330/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	7310	6810	8600	6640	1824598	14279321960	00	0.00	N	2	510
3	20250217	6800	6980	7200	6800	161632	1124849410	00	0.00	N	5	-220
4	20250210	7020	7030	7490	6950	173259	1236876870	00	0.00	N	3	0
5	20250203	7020	7890	7890	7020	402420	2972040970	00	0.00	N	5	-800
6	20250131	7820	6960	7950	6810	333543	2523190950	00	0.00	N	2	860
7	20250120	6960	7210	7460	6910	219102	1562432360	00	0.00	N	5	-250
8	20250113	7210	7700	7810	7100	508456	3746219490	00	0.00	N	5	-490
9	20250106	7700	6120	9110	6120	6590426	52926961310	00	0.00	N	2	1580
10	20241230	6120	5790	6650	5630	115919	718151890	00	0.00	N	2	330
11	20241223	5790	6110	6190	5660	41355	242797830	00	0.00	N	5	-320
12	20241216	6110	6100	6490	6010	50591	316313940	00	0.00	N	2	20
13	20241209	6090	5500	6280	5020	122173	670543070	00	0.00	N	2	380
14	20241202	5710	6730	6960	5520	102312	627708590	00	0.00	N	5	-1020
15	20241125	6730	6390	7100	6340	161923	1094022310	00	0.00	N	2	410
16	20241118	6320	6210	7450	6210	343979	2352391720	00	0.00	N	2	50
17	20241111	6270	6900	6900	6070	100338	645533140	00	0.00	N	5	-620
18	20241104	6890	6820	7500	6610	198027	1388772080	00	0.00	N	2	230
19	20241028	6660	6550	6990	6550	90392	610361400	00	0.00	N	2	30
20	20241021	6630	7050	7050	6500	130850	882487220	00	0.00	N	5	-420
21	20241014	7050	7080	9100	6930	3598595	30294114120	00	0.00	N	5	-100
22	20241007	7150	6720	7840	6720	242374	1774362780	00	0.00	N	2	430
23	20240930	6720	7400	7490	6580	84178	580413850	00	0.00	N	5	-680
24	20240923	7400	7380	7730	7200	201841	1503226780	00	0.00	N	5	-100
25	20240919	7500	8270	8420	7380	368433	2886129340	00	0.00	N	5	-770
26	20240909	8270	6540	9710	6100	2334441	20935672610	00	0.00	N	2	1730
27	20240902	6540	7400	8410	6320	424705	3213751660	00	0.00	N	5	-740
28	20240826	7280	7080	8580	6930	188945	1436846670	00	0.00	N	2	210
29	20240819	7070	7130	7290	6870	35401	251803050	00	0.00	N	5	-70
30	20240812	7140	6930	7450	6890	49992	358005330	00	0.00	N	2	230
31	20240805	6910	7460	7880	6120	123917	835349310	00	0.00	N	5	-990
32	20240729	7900	8600	8900	7900	63188	527548870	00	0.00	N	5	-700
33	20240722	8600	9880	9900	8300	73750	669109700	00	0.00	N	5	-1280
34	20240715	9880	9940	10020	9580	55300	540151270	00	0.00	N	5	-60
35	20240708	9940	10100	10390	9630	73054	728221740	00	0.00	N	2	100
36	20240701	9840	9940	10520	9410	119083	1166738080	00	0.00	N	5	-90
37	20240624	9930	10410	10550	9800	93291	943210000	00	0.00	N	5	-570
38	20240617	10500	10500	10900	10390	101126	1064214470	00	0.00	N	5	-90
39	20240610	10590	11000	11120	10500	104426	1127248460	00	0.00	N	5	-490
40	20240603	11080	11410	11640	11080	81963	926579250	00	0.00	N	5	-200
41	20240527	11280	11650	11850	11240	151153	1727586360	00	0.00	N	5	-470
42	20240520	11750	11710	13400	11280	835381	10313846130	00	0.00	N	2	40
43	20240513	11710	11360	11880	11260	107619	1245408980	00	0.00	N	2	350
44	20240507	11360	11760	13000	11100	518511	6302493280	00	0.00	N	5	-380
45	20240429	11740	12100	13300	11440	575349	7068680130	00	0.00	N	5	-420
46	20240422	12160	10840	12260	10720	218865	2552547030	00	0.00	N	2	1320
47	20240415	10840	11900	11900	10690	176701	1976034210	00	0.00	N	5	-1280
48	20240408	12120	12330	12340	11700	147524	1763754060	00	0.00	N	5	-210
49	20240401	12330	13340	13500	12180	298319	3789444470	00	0.00	N	5	-1010
50	20240325	13340	13530	14220	13150	722990	9808338350	00	0.00	N	5	-190
51	20240318	13530	17700	17700	13530	2440799	38159596040	00	0.00	N	5	-3670
52	20240311	17200	11180	18090	10800	6739480	102369844790	00	0.00	N	2	5800
53	20240304	11400	11700	12350	11000	194968	2285359000	00	0.00	N	2	10
54	20240226	11390	12540	12540	11220	223771	2642887250	00	0.00	N	5	-1300
55	20240219	12690	11060	14110	11030	1908048	23973430560	00	0.00	N	2	1660
56	20240213	11030	10490	11320	10490	158385	1730763720	00	0.00	N	2	650
57	20240205	10380	10760	10840	10150	107111	1117083800	00	0.00	N	5	-370
58	20240129	10750	12280	13350	10530	404202	4809641660	00	0.00	N	5	-1530
59	20240122	12280	12900	13350	11930	356772	4539461100	00	0.00	N	5	-270
60	20240115	12550	11840	13320	11240	428446	5258231480	00	0.00	N	2	600
61	20240108	11950	12670	14330	11910	614922	7955098370	00	0.00	N	5	-850
62	20240102	12800	10730	13150	10630	754898	9079526650	00	0.00	N	2	2330
63	20231226	10470	10550	10620	10070	67819	701975300	00	0.00	N	5	-80
64	20231218	10550	10890	10890	10470	96261	1024736370	00	0.00	N	5	-150
65	20231211	10700	11150	11150	10450	163987	1758531270	00	0.00	N	5	-290
66	20231204	10990	11350	11440	10950	98846	1093862810	00	0.00	N	5	-240
67	20231127	11230	12030	12030	11200	115501	1328123290	00	0.00	N	5	-810
68	20231120	12040	11560	13080	11520	446476	5528270480	00	0.00	N	2	500
69	20231113	11540	11700	12880	10400	293265	3487455310	00	0.00	N	2	140
70	20231106	11400	11800	12170	11050	159143	1861248300	00	0.00	N	5	-190
71	20231030	11590	10600	11820	10430	175401	1961095690	00	0.00	N	2	840
72	20231023	10750	11220	12290	10520	234199	2670376280	00	0.00	N	5	-740
73	20231016	11490	13570	13690	11150	245918	3109289690	00	0.00	N	5	-2430
74	20231010	13920	13910	14630	13360	290998	4094040670	00	0.00	N	2	10
75	20231004	13910	13190	15750	13010	1111352	16184699930	00	0.00	N	2	560
76	20230925	13350	13110	16190	13010	1220525	18164885140	00	0.00	N	2	30
77	20230918	13320	17000	17080	13180	506541	7671003520	00	0.00	N	5	-4090
78	20230911	17410	17000	18090	15520	1575074	27132118790	00	0.00	N	2	510
79	20230904	16900	16250	19820	15910	8703629	158078245180	00	0.00	N	2	970
80	20230828	15930	13600	17830	13230	3179034	52750978450	00	0.00	N	2	2150
81	20230821	13780	13000	17000	12990	1175401	17654978440	00	0.00	N	2	670
82	20230814	13110	13500	14000	12020	234139	3019024510	00	0.00	N	5	-450
83	20230807	13560	13610	14130	13170	155823	2117196020	00	0.00	N	5	-220
84	20230731	13780	13830	14930	12900	319634	4492927580	00	0.00	N	2	160
85	20230724	13620	15860	15870	12140	421182	5731106090	00	0.00	N	5	-2260
86	20230717	15880	16070	16720	15230	278601	4465911010	00	0.00	N	5	-180
87	20230710	16060	16630	17100	15640	362010	5900091720	00	0.00	N	5	-260
88	20230703	16320	15320	17300	15210	319971	5140606100	00	0.00	N	2	920
89	20230626	15400	16450	16800	15100	238163	3822351900	00	0.00	N	5	-1220
90	20230619	16620	18310	18590	16620	355249	6249462250	00	0.00	N	5	-1690
91	20230612	18310	18730	20300	17610	1225997	23285869730	00	0.00	N	5	-510
92	20230605	18820	19730	19730	18600	642422	12193068930	00	0.00	N	5	-910
93	20230530	19730	20800	22650	19000	3885397	81367245980	00	0.00	N	2	410
94	20230522	19320	17000	24700	16240	4150525	91992793870	00	0.00	N	2	2730
95	20230515	16590	15430	16790	14050	268764	4207972920	00	0.00	N	2	1430
96	20230508	15160	16180	16700	15030	124023	1970495370	00	0.00	N	5	-1000
97	20230502	16160	16490	16800	15970	98445	1612899440	00	0.00	N	2	20
98	20230424	16140	16840	16840	15260	232334	3740277140	00	0.00	N	5	-700
99	20230417	16840	18000	18000	16400	298986	5111836210	00	0.00	N	5	-740
100	20230410	17580	18230	18230	16350	522823	8997841100	00	0.00	N	5	-650
101	20230403	18230	19310	19940	17740	521381	9969031120	00	0.00	N	5	-1030
102	20230327	19260	24000	24050	19260	826939	17675624350	00	0.00	N	5	-4590
103	20230320	23850	23500	25750	21600	2368315	56669125750	00	0.00	N	2	650
104	20230313	23200	23100	23700	20200	1565851	34777269950	00	0.00	N	5	-400
105	20230306	23600	29250	31450	22150	5084280	142400655250	00	0.00	N	5	-3900
106	20230227	27500	22300	30050	20850	6993087	184415894500	00	0.00	N	2	4500
107	20230220	23000	20850	24550	20300	4252936	95552189600	00	0.00	N	2	1950
108	20230213	21050	24800	28200	20600	3578806	89435848250	00	0.00	N	5	-3350
109	20230206	24400	25500	31550	24150	3379577	94213688050	00	0.00	N	5	-1600
110	20230130	26000	27600	28200	23750	3327732	87203578200	00	0.00	N	5	-1400
111	20230125	27400	17350	28650	16610	8251399	204714089450	00	0.00	N	2	10400
112	20230116	17000	15750	18700	15300	2018353	34372460200	00	0.00	N	2	1450
113	20230109	15550	14800	15850	13850	860535	12879131450	00	0.00	N	2	1050
114	20230102	14500	13400	14750	12750	465261	6479844950	00	0.00	N	2	1100
115	20221226	13400	15600	18600	13050	1050987	17006147300	00	0.00	N	5	-2000
116	20221219	15400	10900	17450	10700	3073372	47579730900	00	0.00	N	2	4500
117	20221212	10900	9920	10950	9920	51144	539224790	00	0.00	N	2	900
118	20221205	10000	10950	11000	9850	47683	489314900	00	0.00	N	5	-950
119	20221128	10950	11200	11200	10650	51402	558562450	00	0.00	N	5	-200
120	20221121	11150	11100	11550	10800	56887	630046100	00	0.00	N	5	-150
121	20221114	11300	10550	11950	10250	92247	1030069600	00	0.00	N	2	900
122	20221107	10400	10250	10550	9950	41067	420419710	00	0.00	N	2	150
123	20221031	10250	9500	11450	9420	112314	1163373110	00	0.00	N	2	820
124	20221024	9430	10200	10250	9300	46864	453046630	00	0.00	N	5	-520
125	20221017	9950	9610	11400	9610	195208	2032385110	00	0.00	N	2	500
126	20221011	9450	10200	10550	9140	116508	1137258410	00	0.00	N	5	-1150
127	20221004	10600	11300	11300	10400	65175	702692700	00	0.00	N	5	-400
128	20220926	11000	12150	12350	10150	201880	2208789150	00	0.00	N	5	-1500
129	20220919	12500	12950	13700	12200	211921	2717943750	00	0.00	N	5	-600
130	20220913	13100	14650	15150	13000	185705	2612888900	00	0.00	N	5	-1450
131	20220905	14550	16750	17100	14200	296695	4622775700	00	0.00	N	5	-2600
132	20220829	17150	18300	18900	17100	518115	9257212650	00	0.00	N	5	-1550
133	20220822	18700	12250	21300	11800	3423699	62891904950	00	0.00	N	2	6300
134	20220816	12400	13750	13750	12300	37831	489868550	00	0.00	N	5	-1250
135	20220808	13650	13600	14100	13300	48938	668590200	00	0.00	N	5	-150
136	20220801	13800	12950	14400	12500	113140	1515166400	00	0.00	N	2	850
137	20220725	12950	12950	13450	12600	48229	620281950	00	0.00	N	5	-300
138	20220718	13250	12450	14050	12400	56487	752639350	00	0.00	N	2	800
139	20220711	12450	13000	13700	12050	46684	592115850	00	0.00	N	5	-700
140	20220704	13150	11900	13450	11200	60867	752205750	00	0.00	N	2	1250
141	20220627	11900	13350	14450	11850	74791	983601500	00	0.00	N	5	-1400
142	20220620	13300	16100	16100	12050	116236	1563922950	00	0.00	N	5	-2000
143	20220613	15300	16700	18000	14850	149317	2378074350	00	0.00	N	5	-1750
144	20220607	17050	18200	18200	16100	102839	1753237350	00	0.00	N	5	-1100
145	20220530	18150	18000	19000	17850	74913	1374633500	00	0.00	N	2	200
146	20220523	17950	20400	20400	17650	99063	1847395150	00	0.00	N	5	-1900
147	20220516	19850	17350	20300	16550	304470	5606359750	00	0.00	N	2	2400
148	20220509	17450	18800	19000	16700	85057	1489346800	00	0.00	N	5	-1700
149	20220502	19150	19500	20650	18700	50140	990826600	00	0.00	N	5	-650
150	20220425	19800	19250	20300	17850	136903	2621710450	00	0.00	N	2	100
151	20220418	19700	21300	21400	19600	80908	1657457300	00	0.00	N	5	-1100
152	20220411	20800	21650	22150	20600	68884	1458604750	00	0.00	N	5	-1200
153	20220404	22000	22800	23850	21550	141424	3234634800	00	0.00	N	5	-450
154	20220328	22450	23600	24450	22400	180954	4204180750	00	0.00	N	5	-900
155	20220321	23350	22600	24500	21550	202577	4680609500	00	0.00	N	2	600
156	20220314	22750	21850	23800	20200	135882	3021522600	00	0.00	N	2	1050
157	20220307	21700	21550	23250	20550	76240	1642478050	00	0.00	N	5	-300
158	20220228	22000	21800	24150	21800	185206	4269336100	00	0.00	N	2	250
159	20220221	21750	23550	24100	21050	187293	4206541650	00	0.00	N	5	-1800
160	20220214	23550	22950	24700	21100	169025	3882559450	00	0.00	N	2	500
161	20220207	23050	23800	25650	22550	174991	4213557850	00	0.00	N	5	-750
162	20220203	23800	23200	24450	23000	40088	943133450	00	0.00	N	2	700
163	20220124	23100	26800	27300	21100	178386	4257084400	00	0.00	N	5	-3700
164	20220117	26800	30500	32500	26700	337787	9862526150	00	0.00	N	5	-3700
165	20220110	30500	31350	31700	29700	133716	4084897350	00	0.00	N	5	-800
166	20220103	31300	31850	33900	30900	134326	4352133850	00	0.00	N	5	-850
167	20211227	32150	34100	34100	30900	232689	7532487450	00	0.00	N	5	-2250
168	20211220	34400	35600	38000	32900	190794	6664286200	00	0.00	N	5	-1400
169	20211213	35800	36500	36900	33500	262259	9166480100	00	0.00	N	5	-100
170	20211206	35900	39050	42350	35200	247021	9335345550	00	0.00	N	5	-3850
171	20211129	39750	42000	42400	36000	257184	10030673600	00	0.00	N	5	-3550
172	20211122	43300	53500	54000	43200	378229	17480837250	00	0.00	N	5	-10200
173	20211115	53500	50200	56800	45900	722987	37571492650	00	0.00	N	2	4800
174	20211108	48700	44500	50200	44500	181084	8636255500	00	0.00	N	2	3700
175	20211101	45000	50100	50100	43150	245070	11265858450	00	0.00	N	5	-4100
176	20211025	49100	52400	53200	45500	329018	16057531450	00	0.00	N	5	-2900
177	20211018	52000	59000	63400	51300	466378	26948015500	00	0.00	N	5	-7000
178	20211012	59000	53500	60700	52400	317605	18384252500	00	0.00	N	2	5000
179	20211005	54000	58000	62800	47250	258621	13911033150	00	0.00	N	5	-3900
180	20210927	57900	56600	64300	55400	111266	6729672400	00	0.00	N	2	1200
181	20210923	56700	57700	58500	55000	35957	2036245700	00	0.00	N	5	-1300
182	20210913	58000	56500	70000	53150	588494	34825517100	00	0.00	N	2	1400
183	20210906	56600	58700	62500	52400	348248	20009056200	00	0.00	N	5	-2100
184	20210830	58700	62100	71250	55850	946420	59745063000	00	0.00	N	5	-2750
185	20210823	61450	46850	63750	46550	652356	36650357300	00	0.00	N	2	14700
186	20210817	46750	71100	72450	46250	647320	35617777000	00	0.00	N	5	-23200
187	20210809	69950	61400	70000	57000	292524	18687080100	00	0.00	N	2	9550
188	20210802	60400	55550	61000	53900	229630	13270332400	00	0.00	N	2	5400
189	20210726	55000	44550	58650	44350	1145788	59161112500	00	0.00	N	2	10500
190	20210719	44500	43350	45750	41500	293504	12942147300	00	0.00	N	2	1600
191	20210712	42900	36150	46000	36050	590628	24477055800	00	0.00	N	2	6250