KissMeData/187870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	11050	11040	11180	10630	39970	434074765	00	0.00	N	2	10
3	20250304	11040	11090	11390	10870	20121	220882000	00	0.00	N	5	-40
4	20250224	11080	11420	11690	10970	41187	463774450	00	0.00	N	5	-450
5	20250217	11530	11830	12000	11440	44704	521381470	00	0.00	N	5	-340
6	20250210	11870	11450	12830	11100	79411	955843690	00	0.00	N	2	450
7	20250203	11420	11770	11970	11100	36902	422317330	00	0.00	N	5	-400
8	20250131	11820	12330	12360	11820	4599	54994070	00	0.00	N	5	-510
9	20250120	12330	11640	12380	11390	37600	452576250	00	0.00	N	2	740
10	20250113	11590	11940	12020	11320	32015	370479010	00	0.00	N	5	-310
11	20250106	11900	11950	12300	11830	20569	246104780	00	0.00	N	5	-30
12	20241230	11930	11850	12100	11820	15190	181589680	00	0.00	N	5	-170
13	20241223	12100	12550	12700	12050	21216	261286010	00	0.00	N	5	-600
14	20241216	12700	12130	13010	12130	22485	284858920	00	0.00	N	2	570
15	20241209	12130	11650	12250	10860	37284	428785470	00	0.00	N	2	450
16	20241202	11680	12400	12580	11350	38299	452893550	00	0.00	N	5	-850
17	20241125	12530	13020	13260	12500	12066	155731060	00	0.00	N	5	-490
18	20241118	13020	12370	13300	11800	21047	270662730	00	0.00	N	2	530
19	20241111	12490	13130	13130	11710	39049	482507970	00	0.00	N	5	-790
20	20241104	13280	13370	13750	12920	29056	388291010	00	0.00	N	5	-100
21	20241028	13380	12720	13450	12300	26472	346373530	00	0.00	N	2	530
22	20241021	12850	13750	14000	12700	17753	236098180	00	0.00	N	5	-810
23	20241014	13660	13640	14260	13600	10640	147312160	00	0.00	N	2	20
24	20241007	13640	14520	15000	13620	17060	242360700	00	0.00	N	5	-910
25	20240930	14550	15530	15550	14500	10173	153888700	00	0.00	N	5	-980
26	20240923	15530	14810	15530	14760	41057	627244740	00	0.00	N	2	570
27	20240919	14960	15090	15100	14850	12790	191187420	00	0.00	N	5	-50
28	20240909	15010	14120	15520	13720	67919	1006540600	00	0.00	N	2	860
29	20240902	14150	13630	14490	13420	32265	455346790	00	0.00	N	2	520
30	20240826	13630	13550	13750	12910	41456	552116830	00	0.00	N	2	230
31	20240819	13400	13250	13940	13100	38480	521041980	00	0.00	N	5	-20
32	20240812	13420	13200	13970	13000	16790	226163770	00	0.00	N	2	160
33	20240805	13260	13850	14160	11250	71264	934469770	00	0.00	N	5	-900
34	20240729	14160	15260	15500	14150	23543	345558800	00	0.00	N	5	-1100
35	20240722	15260	16020	16020	14600	54144	818786010	00	0.00	N	5	-670
36	20240715	15930	16260	16500	15800	29579	477070730	00	0.00	N	5	-330
37	20240708	16260	16290	16460	16020	30064	486191840	00	0.00	N	2	60
38	20240701	16200	17100	17180	16200	39248	653226910	00	0.00	N	5	-900
39	20240624	17100	17350	17450	16750	73555	1246349730	00	0.00	N	2	140
40	20240617	16960	16100	17570	16000	146155	2487530330	00	0.00	N	2	860
41	20240610	16100	16100	16430	15850	32198	519233220	00	0.00	N	3	0
42	20240603	16100	15870	16350	15500	26060	415320000	00	0.00	N	2	230
43	20240527	15870	15800	16380	15700	63892	1017904190	00	0.00	N	2	80
44	20240520	15790	15950	16150	15700	52650	835726780	00	0.00	N	5	-160
45	20240513	15950	17010	17080	15910	106740	1756410370	00	0.00	N	5	-1020
46	20240507	16970	17100	17200	16800	46180	783234920	00	0.00	N	5	-20
47	20240429	16990	16840	17210	16650	53261	902101880	00	0.00	N	2	150
48	20240422	16840	16410	17290	15910	95631	1582465000	00	0.00	N	2	310
49	20240415	16530	16050	17140	15790	127346	2088649280	00	0.00	N	2	480
50	20240408	16050	16500	16700	15620	51171	821802110	00	0.00	N	5	-440
51	20240401	16490	15520	16690	15390	105891	1693051320	00	0.00	N	2	970
52	20240325	15520	15070	15700	15070	56223	861480050	00	0.00	N	2	280
53	20240318	15240	15230	15700	14950	66686	1009266450	00	0.00	N	5	-10
54	20240311	15250	14920	15920	14810	102309	1573448370	00	0.00	N	2	240
55	20240304	15010	14940	15300	14800	54271	814162190	00	0.00	N	2	70
56	20240226	14940	14800	15310	14490	47573	702640030	00	0.00	N	5	-60
57	20240219	15000	15090	15200	14710	32871	492197330	00	0.00	N	3	0
58	20240213	15000	14620	15540	14430	66892	1007692160	00	0.00	N	2	600
59	20240205	14400	14340	14590	14100	36101	517653920	00	0.00	N	2	40
60	20240129	14360	14800	15100	13750	87228	1264212350	00	0.00	N	5	-580
61	20240122	14940	14440	15780	14280	149874	2275396560	00	0.00	N	2	770
62	20240115	14170	14680	14680	13930	41337	586281860	00	0.00	N	5	-510
63	20240108	14680	14800	15100	14500	28799	423237160	00	0.00	N	5	-210
64	20240102	14890	14750	15300	14590	39059	584999850	00	0.00	N	2	140
65	20231226	14750	14700	14880	14390	29213	427946310	00	0.00	N	5	-90
66	20231218	14840	14390	15000	14060	52331	765814930	00	0.00	N	2	450
67	20231211	14390	13600	14870	13540	71013	1021947610	00	0.00	N	2	880
68	20231204	13510	13890	13950	13220	36517	493649420	00	0.00	N	5	-380
69	20231127	13890	13700	14300	13470	34722	481227000	00	0.00	N	2	190
70	20231120	13700	12980	13920	12980	62622	842368400	00	0.00	N	2	700
71	20231113	13000	13410	13410	12740	42827	556441020	00	0.00	N	5	-110
72	20231106	13110	13500	13500	12830	39255	517553700	00	0.00	N	5	-220
73	20231030	13330	13030	13460	12850	27619	364566490	00	0.00	N	2	350
74	20231023	12980	12600	13430	12500	27313	353603350	00	0.00	N	2	130
75	20231016	12850	13000	13440	12280	23486	301070160	00	0.00	N	5	-450
76	20231010	13300	12280	13500	12200	28387	364245800	00	0.00	N	2	910
77	20231004	12390	13440	13440	12380	24156	305855680	00	0.00	N	5	-960
78	20230925	13350	13600	13640	13250	18817	253308170	00	0.00	N	5	-280
79	20230918	13630	14300	14300	13600	29932	416050850	00	0.00	N	5	-700
80	20230911	14330	14220	14400	14000	28156	399564180	00	0.00	N	2	120
81	20230904	14210	14910	15110	14110	31629	464263550	00	0.00	N	5	-700
82	20230828	14910	14000	14950	13760	37728	541457430	00	0.00	N	2	1200
83	20230821	13710	14150	14380	13710	36958	517321620	00	0.00	N	5	-590
84	20230814	14300	14720	14720	13630	40983	575680580	00	0.00	N	5	-420
85	20230807	14720	14500	14920	13930	65633	940070610	00	0.00	N	2	320
86	20230731	14400	15160	15300	14200	77073	1134404720	00	0.00	N	5	-760
87	20230724	15160	16450	16670	13920	176326	2644139080	00	0.00	N	5	-1540
88	20230717	16700	17350	17780	16590	149192	2563070380	00	0.00	N	5	-500
89	20230710	17200	16460	17590	16350	60731	1026562050	00	0.00	N	2	500
90	20230703	16700	18310	18700	16620	120803	2143136620	00	0.00	N	5	-1610
91	20230626	18310	18130	18410	17700	50333	912318860	00	0.00	N	2	130
92	20230619	18180	18000	19220	17760	160046	2957684300	00	0.00	N	2	590
93	20230612	17590	17980	17990	17180	65398	1147743080	00	0.00	N	5	-390
94	20230605	17980	18040	18180	17400	53854	959299480	00	0.00	N	5	-210
95	20230530	18190	18010	18780	17520	67988	1250256210	00	0.00	N	2	260
96	20230522	17930	17890	18460	17150	65263	1163366020	00	0.00	N	2	80
97	20230515	17850	17100	17880	16210	59255	1007782130	00	0.00	N	2	1050
98	20230508	16800	17140	17560	16660	39037	661933720	00	0.00	N	5	-260
99	20230502	17060	17500	17500	16930	22283	382245190	00	0.00	N	5	-440
100	20230424	17500	17870	17920	16620	70735	1220986830	00	0.00	N	5	-400
101	20230417	17900	18670	18670	17700	82137	1490259600	00	0.00	N	5	-630
102	20230410	18530	19700	19700	17850	154820	2879394480	00	0.00	N	5	-680
103	20230403	19210	20250	20450	18470	185346	3601235900	00	0.00	N	5	-1090
104	20230327	20300	18900	20800	18750	297458	5927340060	00	0.00	N	2	1540
105	20230320	18760	17820	18900	17150	140873	2547180250	00	0.00	N	2	950
106	20230313	17810	15600	17850	15490	118372	1949870340	00	0.00	N	2	1650
107	20230306	16160	17230	17320	16160	93683	1572350970	00	0.00	N	5	-1060
108	20230227	17220	17660	17940	16930	51196	888548850	00	0.00	N	5	-580
109	20230220	17800	17750	18700	17510	74401	1342111140	00	0.00	N	5	-100
110	20230213	17900	17000	19650	16420	500176	9282649050	00	0.00	N	2	1080
111	20230206	16820	15330	17200	15070	144973	2353634230	00	0.00	N	2	1500
112	20230130	15320	15590	15670	14920	49845	760909760	00	0.00	N	5	-140
113	20230125	15460	14860	15650	14800	31346	477964440	00	0.00	N	2	760
114	20230116	14700	14800	15000	14500	21691	320469350	00	0.00	N	3	0
115	20230109	14700	14650	15000	14500	19345	286177500	00	0.00	N	2	100
116	20230102	14600	14050	14800	13250	39411	560977400	00	0.00	N	2	750
117	20221226	13850	13650	14500	13600	31340	435617500	00	0.00	N	5	-50
118	20221219	13900	14600	14750	13700	25631	363956250	00	0.00	N	5	-750
119	20221212	14650	15250	15450	14450	24065	359293900	00	0.00	N	5	-550
120	20221205	15200	15400	15750	14400	41872	632586700	00	0.00	N	5	-300
121	20221128	15500	15150	15700	14850	25193	384638850	00	0.00	N	2	300
122	20221121	15200	15700	15750	14950	38976	591517300	00	0.00	N	5	-400
123	20221114	15600	16250	16500	15450	61771	983793850	00	0.00	N	5	-600
124	20221107	16200	15250	16700	15150	52063	831410850	00	0.00	N	2	950
125	20221031	15250	15350	15700	15000	22581	347594250	00	0.00	N	5	-50
126	20221024	15300	14850	16150	14650	76518	1182029450	00	0.00	N	2	750
127	20221017	14550	14300	15500	14000	26604	392272900	00	0.00	N	5	-550
128	20221011	15100	14250	15100	13650	45791	653228300	00	0.00	N	2	100
129	20221004	15000	14700	15300	14400	28312	421684850	00	0.00	N	2	300
130	20220926	14700	15250	15500	13600	107473	1532508000	00	0.00	N	5	-550
131	20220919	15250	16600	16750	15250	41777	660585700	00	0.00	N	5	-1350
132	20220913	16600	16950	17350	16350	19172	322858600	00	0.00	N	5	-250
133	20220905	16850	17050	17450	16300	22642	379076000	00	0.00	N	5	-500
134	20220829	17350	17350	18150	17000	34555	606839150	00	0.00	N	5	-600
135	20220822	17950	18200	18550	17050	32065	570061800	00	0.00	N	5	-700
136	20220816	18650	18950	19550	18500	35922	683196050	00	0.00	N	5	-150
137	20220808	18800	18800	19150	17850	50241	926769650	00	0.00	N	3	0
138	20220801	18800	18700	19600	18600	57199	1088517800	00	0.00	N	2	50
139	20220725	18750	17450	19250	17400	61259	1122269100	00	0.00	N	2	1050
140	20220718	17700	17150	18000	17150	28966	510835700	00	0.00	N	2	550
141	20220711	17150	17300	17300	16050	39771	662388700	00	0.00	N	5	-50
142	20220704	17200	16300	17400	15400	48596	803631000	00	0.00	N	2	1100
143	20220627	16100	16800	17500	15600	63672	1064879200	00	0.00	N	5	-650
144	20220620	16750	18300	18800	15150	141568	2321371000	00	0.00	N	5	-1550
145	20220613	18300	20300	20500	17700	112261	2163421650	00	0.00	N	5	-2800
146	20220607	21100	21550	21650	20350	52493	1096883100	00	0.00	N	5	-550
147	20220530	21650	21300	21750	21100	42388	906549150	00	0.00	N	2	450
148	20220523	21200	22100	22400	21100	65426	1407173950	00	0.00	N	5	-950
149	20220516	22150	22200	22600	21650	78214	1727695650	00	0.00	N	5	-50
150	20220509	22200	24100	24100	22050	117799	2662444600	00	0.00	N	5	-1900
151	20220502	24100	23000	24500	22900	92164	2189582200	00	0.00	N	2	750
152	20220425	23350	24050	24450	22800	78221	1844056450	00	0.00	N	5	-1250
153	20220418	24600	23100	24750	23000	82789	1992689650	00	0.00	N	2	1200
154	20220411	23400	23250	23400	22450	58957	1354887800	00	0.00	N	2	150
155	20220404	23250	24350	24450	22900	79154	1871400800	00	0.00	N	5	-1100
156	20220328	24350	24400	25250	24150	76059	1888006150	00	0.00	N	5	-50
157	20220321	24400	24700	24750	23650	70068	1701747200	00	0.00	N	3	0
158	20220314	24400	22900	24500	22050	85780	1972835750	00	0.00	N	2	1600
159	20220307	22800	23000	23250	22250	43153	983587300	00	0.00	N	5	-450
160	20220228	23250	22150	23550	22150	62874	1440016350	00	0.00	N	2	700
161	20220221	22550	23750	24150	22100	93529	2127857550	00	0.00	N	5	-1600
162	20220214	24150	23400	24500	22500	72366	1694501300	00	0.00	N	2	200
163	20220207	23950	25350	25350	23850	54999	1358979800	00	0.00	N	5	-1400
164	20220203	25350	24300	25700	24150	44224	1095480350	00	0.00	N	2	1250
165	20220124	24100	25800	25950	22150	259576	6183670450	00	0.00	N	5	-1950
166	20220117	26050	28550	28550	25750	153015	4081050550	00	0.00	N	5	-2200
167	20220110	28250	29150	29900	27600	95176	2684346400	00	0.00	N	5	-700
168	20220103	28950	30450	30500	28550	126441	3716670200	00	0.00	N	5	-1250
169	20211227	30200	30000	30500	29300	106414	3181988050	00	0.00	N	2	300
170	20211220	29900	29900	30500	28700	133966	3966134850	00	0.00	N	3	0
171	20211213	29900	29000	30500	28800	150617	4461684000	00	0.00	N	2	1000
172	20211206	28900	28600	30500	28250	158979	4676204050	00	0.00	N	2	50
173	20211129	28850	27200	29300	26100	218361	6069102400	00	0.00	N	2	500
174	20211122	28350	29600	32000	28100	325262	9907259750	00	0.00	N	5	-850
175	20211115	29200	27650	29550	27600	231657	6679002850	00	0.00	N	2	1850
176	20211108	27350	27050	27800	25300	151092	4000896750	00	0.00	N	2	350
177	20211101	27000	29400	29900	26800	149475	4182285950	00	0.00	N	5	-2350
178	20211025	29350	29000	30350	28200	116033	3388872600	00	0.00	N	2	200
179	20211018	29150	28450	31050	28050	186918	5543637800	00	0.00	N	2	700
180	20211012	28450	25900	28550	25550	204500	5534711550	00	0.00	N	2	2050
181	20211005	26400	27500	27950	26000	204585	5477922600	00	0.00	N	5	-1750
182	20210927	28150	31300	31500	27900	220348	6470511850	00	0.00	N	5	-2950
183	20210923	31100	32750	32900	30300	102505	3246072800	00	0.00	N	5	-2000
184	20210913	33100	33500	33800	32000	178348	5860917850	00	0.00	N	5	-650
185	20210906	33750	36400	36450	33500	226021	7868684750	00	0.00	N	5	-2600
186	20210830	36350	35000	36700	34250	217193	7695074800	00	0.00	N	2	1900
187	20210823	34450	34150	36200	33700	204437	7107988100	00	0.00	N	2	450
188	20210817	34000	36200	37250	33000	299926	10630779500	00	0.00	N	5	-2200
189	20210809	36200	38900	40800	34450	737276	28208520700	00	0.00	N	5	-2700
190	20210802	38900	37750	39350	36950	362388	13890157300	00	0.00	N	2	1150
191	20210726	37750	37150	37750	36250	162917	5988475850	00	0.00	N	2	700
192	20210719	37050	37250	37450	36000	232162	8541146500	00	0.00	N	5	-200
193	20210712	37250	37500	38150	37100	210626	7909213700	00	0.00	N	5	-200