KissMeData/122640/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	12480	12980	13050	12300	213090	2691381805	00	0.00	N	5	-320
3	20250310	12800	13080	13500	12240	303416	3928339455	00	0.00	N	5	-230
4	20250304	13030	13860	14500	12630	278407	3701355385	00	0.00	N	5	-1120
5	20250224	14150	14400	15210	13440	607644	8748673040	00	0.00	N	2	180
6	20250217	13970	13560	15000	13520	576369	8211211040	00	0.00	N	2	450
7	20250210	13520	13310	14320	12740	578424	7774674490	00	0.00	N	2	60
8	20250203	13460	12500	13610	11940	465762	5954110360	00	0.00	N	2	480
9	20250131	12980	13870	14080	12800	191906	2534975360	00	0.00	N	5	-1290
10	20250120	14270	13370	14600	12770	555270	7571118480	00	0.00	N	2	970
11	20250113	13300	11940	13980	11650	1205905	15739029550	00	0.00	N	2	1320
12	20250106	11980	10590	12160	10480	787976	8801165400	00	0.00	N	2	1530
13	20241230	10450	9630	10480	9410	414879	4189625590	00	0.00	N	2	820
14	20241223	9630	9450	9810	9100	502411	4778311190	00	0.00	N	2	190
15	20241216	9440	8710	9980	8630	858272	7970733660	00	0.00	N	2	730
16	20241209	8710	8030	8820	7710	537704	4501562290	00	0.00	N	2	380
17	20241202	8330	8080	8760	8030	895304	7466057490	00	0.00	N	2	300
18	20241125	8030	9090	9120	7950	946322	8010911740	00	0.00	N	5	-900
19	20241118	8930	8780	9490	8380	1420054	12735364340	00	0.00	N	2	160
20	20241111	8770	9910	9930	8320	2184790	19495573230	00	0.00	N	5	-1130
21	20241104	9900	10750	11740	9740	13122683	137024614790	00	0.00	N	5	-4000
22	20241028	13900	19900	22450	13900	6279031	126131972590	00	0.00	N	5	-5660
23	20241021	19560	19710	20000	18600	642792	12365193360	00	0.00	N	5	-130
24	20241014	19690	17730	19900	17440	836420	15827593160	00	0.00	N	2	1790
25	20241007	17900	16000	19280	15800	773664	13900703450	00	0.00	N	2	1900
26	20240930	16000	16070	16390	15200	184343	2955712830	00	0.00	N	5	-270
27	20240923	16270	15670	16680	15350	345158	5509260980	00	0.00	N	2	590
28	20240919	15680	16700	16700	14810	170650	2713396460	00	0.00	N	5	-1050
29	20240909	16730	15000	16940	14510	350338	5539996390	00	0.00	N	2	1350
30	20240902	15380	16620	17850	15380	488269	8107339770	00	0.00	N	5	-1330
31	20240826	16710	15910	16990	15480	443473	7224771250	00	0.00	N	2	810
32	20240819	15900	16570	16920	15600	397864	6449763250	00	0.00	N	5	-670
33	20240812	16570	16490	16840	15700	443425	7205154760	00	0.00	N	2	280
34	20240805	16290	17620	17790	14320	1170074	19108202390	00	0.00	N	5	-2050
35	20240729	18340	20100	20900	18180	1041647	20237642710	00	0.00	N	5	-1760
36	20240722	20100	20300	21100	18650	1342458	26442321330	00	0.00	N	5	-250
37	20240715	20350	20000	22450	19980	1868523	39502613320	00	0.00	N	2	360
38	20240708	19990	18750	21300	18690	1157405	23215067000	00	0.00	N	2	1580
39	20240701	18410	19120	19280	17910	597989	11051621910	00	0.00	N	5	-820
40	20240624	19230	19190	19880	18300	787462	15040583160	00	0.00	N	2	230
41	20240617	19000	20200	21650	18900	1057750	21351175770	00	0.00	N	5	-1600
42	20240610	20600	18010	22100	18000	1890878	38331127510	00	0.00	N	2	2400
43	20240603	18200	17680	19440	17160	1467571	26721137160	00	0.00	N	2	550
44	20240527	17650	18990	19400	17260	919681	16906517880	00	0.00	N	5	-1500
45	20240520	19150	18240	20650	18010	1906901	37224877800	00	0.00	N	2	780
46	20240513	18370	18900	19230	17530	923936	16976370300	00	0.00	N	5	-380
47	20240507	18750	20650	21050	17600	2094948	38689116070	00	0.00	N	5	-1800
48	20240429	20550	21250	22200	20200	1008782	21494857950	00	0.00	N	5	-450
49	20240422	21000	20050	21550	19460	1014717	20733358470	00	0.00	N	2	400
50	20240415	20600	19960	22350	19400	1833829	38278949350	00	0.00	N	2	450
51	20240408	20150	21150	21450	18410	1429205	28347632920	00	0.00	N	5	-1300
52	20240401	21450	27500	28100	20850	4865171	114693725900	00	0.00	N	5	-4750
53	20240325	26200	22750	29900	22150	9579999	257760029300	00	0.00	N	2	3700
54	20240318	22500	21150	23150	20300	1847885	39870003400	00	0.00	N	2	1700
55	20240311	20800	22000	23100	19250	2171143	46035204730	00	0.00	N	5	-2050
56	20240304	22850	23000	24450	21300	3466878	79018657750	00	0.00	N	2	700
57	20240226	22150	18810	24000	18520	4172598	88738335170	00	0.00	N	2	3150
58	20240219	19000	16700	19950	16450	4114801	76417576030	00	0.00	N	2	2320
59	20240213	16680	16230	18330	16210	983644	16920497060	00	0.00	N	2	480
60	20240205	16200	15990	16850	15690	440754	7179097300	00	0.00	N	2	200
61	20240129	16000	16530	16770	15030	502994	7892097740	00	0.00	N	5	-520
62	20240122	16520	16420	17950	16230	1019795	17520638450	00	0.00	N	2	400
63	20240115	16120	16050	16470	14500	581972	9143472700	00	0.00	N	2	120
64	20240108	16000	16420	16890	15810	538986	8755039630	00	0.00	N	5	-500
65	20240102	16500	16700	17160	16250	390714	6505488310	00	0.00	N	5	-90
66	20231226	16590	16580	16660	15310	597503	9371647720	00	0.00	N	2	10
67	20231218	16580	17200	18020	16500	659275	11437120480	00	0.00	N	5	-560
68	20231211	17140	19100	19920	17000	1300124	23835146260	00	0.00	N	5	-1870
69	20231204	19010	17800	19080	16500	1683926	29995558270	00	0.00	N	2	1370
70	20231127	17640	14770	19120	14650	4510541	78262212110	00	0.00	N	2	2870
71	20231120	14770	13290	15700	13050	1554369	22852669080	00	0.00	N	2	1480
72	20231113	13290	13760	15100	13140	1432198	19765127380	00	0.00	N	5	-710
73	20231106	14000	13880	14320	13110	511561	7101188850	00	0.00	N	2	350
74	20231030	13650	13500	14420	13170	387287	5333687410	00	0.00	N	2	150
75	20231023	13500	13380	14590	13000	470635	6444724820	00	0.00	N	5	-60
76	20231016	13560	13300	14610	12850	666202	9231020620	00	0.00	N	5	-70
77	20231010	13630	12700	13840	12040	550697	7181155380	00	0.00	N	2	930
78	20231004	12700	13000	13920	12150	888042	11577163910	00	0.00	N	5	-450
79	20230925	13150	12690	13440	11930	644195	8053101630	00	0.00	N	2	460
80	20230918	12690	14650	14930	12300	1314842	17733504590	00	0.00	N	5	-2290
81	20230911	14980	20400	20550	14550	4788303	77455269540	00	0.00	N	5	-5670
82	20230904	20650	25700	26500	20500	2212548	51075232900	00	0.00	N	5	-5200
83	20230828	25850	19060	26600	18800	2803659	64482731080	00	0.00	N	2	6850
84	20230821	19000	18300	19360	16160	1013010	17884136990	00	0.00	N	2	1200
85	20230814	17800	18650	18650	16910	509521	9049408870	00	0.00	N	5	-850
86	20230807	18650	19640	19970	17460	983357	18120950140	00	0.00	N	5	-930
87	20230731	19580	18180	20450	17790	1702071	33218763620	00	0.00	N	2	1440
88	20230724	18140	15300	18550	15000	2545464	42936073480	00	0.00	N	2	3210
89	20230717	14930	13880	15410	13870	934832	13688403440	00	0.00	N	2	1120
90	20230710	13810	12940	14250	12350	762751	10291157250	00	0.00	N	2	1240
91	20230703	12570	12510	13190	12260	458459	5843465570	00	0.00	N	2	80
92	20230626	12490	12930	13440	12110	550464	7070664040	00	0.00	N	5	-380
93	20230619	12870	12810	13330	12010	778759	10079088300	00	0.00	N	2	330
94	20230612	12540	12300	12900	12030	592629	7391906430	00	0.00	N	2	300
95	20230605	12240	11580	12710	11550	961297	11750033690	00	0.00	N	2	740
96	20230530	11500	10260	11990	10210	823619	9210712780	00	0.00	N	2	1280
97	20230522	10220	10670	10900	10090	484820	5113431690	00	0.00	N	5	-400
98	20230515	10620	10020	10640	9840	482337	4938497970	00	0.00	N	2	610
99	20230508	10010	10150	10380	9890	200165	2011547330	00	0.00	N	5	-40
100	20230502	10050	10080	10350	9800	123720	1243555710	00	0.00	N	5	-30
101	20230424	10080	10480	10650	9600	471338	4761313850	00	0.00	N	5	-330
102	20230417	10410	10150	10900	9700	677637	6877671960	00	0.00	N	2	260
103	20230410	10150	10800	10800	9990	473981	4896401950	00	0.00	N	5	-450
104	20230403	10600	10590	10950	9620	916142	9499856360	00	0.00	N	2	20
105	20230327	10580	9450	10920	9340	1782028	18179551060	00	0.00	N	2	1380
106	20230320	9200	9360	9480	8900	301624	2762176440	00	0.00	N	5	-170
107	20230313	9370	9060	9410	8610	473180	4286717830	00	0.00	N	2	390
108	20230306	8980	8550	9260	8420	395993	3528863300	00	0.00	N	2	400
109	20230227	8580	8230	8730	8010	136144	1140821380	00	0.00	N	2	350
110	20230220	8230	8370	8690	8110	209882	1771729580	00	0.00	N	5	-140
111	20230213	8370	8610	8710	8000	205392	1719617340	00	0.00	N	5	-130
112	20230206	8500	8010	8600	7830	238156	1969665820	00	0.00	N	2	490
113	20230130	8010	7580	8400	7490	565764	4493032060	00	0.00	N	2	430
114	20230125	7580	7450	7650	7360	63601	477685160	00	0.00	N	2	230
115	20230116	7350	7500	7600	7150	101984	745725950	00	0.00	N	5	-140
116	20230109	7490	7580	7800	7190	109140	820100620	00	0.00	N	5	-80
117	20230102	7570	7040	7650	6740	205920	1468873810	00	0.00	N	2	370
118	20221226	7200	7300	7460	7000	71235	512726250	00	0.00	N	5	-100
119	20221219	7300	7700	7740	7150	123614	914390350	00	0.00	N	5	-400
120	20221212	7700	7970	7980	7520	97965	758976070	00	0.00	N	5	-290
121	20221205	7990	8580	8580	7400	147456	1183670510	00	0.00	N	5	-550
122	20221128	8540	9010	9050	8370	179540	1554521650	00	0.00	N	5	-470
123	20221121	9010	9200	9200	8680	340483	3030760680	00	0.00	N	5	-220
124	20221114	9230	8940	11100	8450	3460068	34455504790	00	0.00	N	2	690
125	20221107	8540	8450	8560	8200	112634	951093910	00	0.00	N	2	140
126	20221031	8400	8270	8700	7940	151882	1252712810	00	0.00	N	2	280
127	20221024	8120	7800	8370	7730	91516	738650220	00	0.00	N	2	570
128	20221017	7550	7760	7950	7510	92607	711991060	00	0.00	N	5	-210
129	20221011	7760	8050	8250	7250	233374	1787417150	00	0.00	N	5	-640
130	20221004	8400	8260	10100	8230	278263	2463344470	00	0.00	N	2	190
131	20220926	8210	9440	9440	7680	329761	2752989780	00	0.00	N	5	-1250
132	20220919	9460	10450	10450	9030	435241	4170266020	00	0.00	N	5	-890
133	20220913	10350	10000	10600	9930	302628	3100241360	00	0.00	N	2	350
134	20220905	10000	9700	10100	9430	229967	2238641170	00	0.00	N	2	300
135	20220829	9700	9800	10100	9310	407910	4007670510	00	0.00	N	5	-220
136	20220822	9920	9220	9970	8840	494493	4712462920	00	0.00	N	2	690
137	20220816	9230	9410	9480	8950	269490	2468940130	00	0.00	N	5	-220
138	20220808	9450	8440	9510	8400	705954	6346074110	00	0.00	N	2	860
139	20220801	8590	8670	8700	8070	439451	3670942580	00	0.00	N	5	-80
140	20220725	8670	7600	8740	7510	554655	4588794740	00	0.00	N	2	1090
141	20220718	7580	6810	7700	6660	377315	2733011020	00	0.00	N	2	800
142	20220711	6780	6800	6990	6310	160424	1064911740	00	0.00	N	2	20
143	20220704	6760	6360	6890	6000	186504	1187564510	00	0.00	N	2	400
144	20220627	6360	6360	6550	6100	211569	1326668710	00	0.00	N	3	0
145	20220620	6360	6760	6900	5960	407206	2540703230	00	0.00	N	5	-490
146	20220613	6850	7600	7610	6390	363641	2515951860	00	0.00	N	5	-950
147	20220607	7800	7400	7940	6940	468980	3519505720	00	0.00	N	2	380
148	20220530	7420	7390	7700	7000	216459	1619961450	00	0.00	N	2	40
149	20220523	7380	7750	7750	6940	598806	4395388770	00	0.00	N	5	-310
150	20220516	7690	8100	8260	7650	609400	4885801490	00	0.00	N	5	-520
151	20220509	8210	8770	8800	7810	862638	7097281630	00	0.00	N	5	-560
152	20220502	8770	7700	8800	7550	1482731	12261030040	00	0.00	N	2	930
153	20220425	7840	10500	10850	6700	7020479	51928507940	00	0.00	N	5	-2760
154	20220418	10600	10700	11100	10300	348188	3693049700	00	0.00	N	5	-100
155	20220411	10700	10750	10800	10350	173609	1827331700	00	0.00	N	3	0
156	20220404	10700	11150	11300	10650	254219	2787418600	00	0.00	N	5	-450
157	20220328	11150	11350	11750	11050	252591	2869343550	00	0.00	N	5	-200
158	20220321	11350	11850	11900	11000	286660	3266715100	00	0.00	N	5	-350
159	20220314	11700	10950	11850	10350	451652	5017235250	00	0.00	N	2	750
160	20220307	10950	10900	11100	10500	136225	1478110950	00	0.00	N	5	-100
161	20220228	11050	10500	11350	10400	188322	2060347750	00	0.00	N	2	500
162	20220221	10550	10750	11000	10100	311570	3269367850	00	0.00	N	5	-300
163	20220214	10850	11300	11500	10450	620389	6780138400	00	0.00	N	5	-700
164	20220207	11550	12200	12200	11450	463188	5487592400	00	0.00	N	5	-650
165	20220203	12200	12500	12650	11950	167737	2068031150	00	0.00	N	5	-100
166	20220124	12300	12400	12400	11250	822260	9776745700	00	0.00	N	5	-150
167	20220117	12450	14500	14500	12400	782353	10350928700	00	0.00	N	5	-1950
168	20220110	14400	14250	14550	13550	919675	12944617300	00	0.00	N	2	100
169	20220103	14300	13850	14550	13300	1425709	20123799750	00	0.00	N	2	450
170	20211227	13850	12300	14050	11950	1381350	18199544700	00	0.00	N	2	1600
171	20211220	12250	12350	12800	11750	796990	9663937000	00	0.00	N	5	-100
172	20211213	12350	12950	12950	12350	360219	4538711850	00	0.00	N	5	-350
173	20211206	12700	12400	13500	12400	741553	9608156450	00	0.00	N	2	50
174	20211129	12650	12200	13000	11800	804165	9961249500	00	0.00	N	5	-150
175	20211122	12800	14100	14250	12700	1113258	15040419500	00	0.00	N	5	-600
176	20211115	13400	12950	14100	12500	1441080	19085571400	00	0.00	N	2	550
177	20211108	12850	13350	13750	12400	651058	8451151550	00	0.00	N	5	-750
178	20211101	13600	14400	14450	13150	877228	12132771750	00	0.00	N	5	-900
179	20211025	14500	13550	14600	13200	1629207	22709462000	00	0.00	N	2	900
180	20211018	13600	12550	13800	12150	1479537	19527864850	00	0.00	N	2	1150
181	20211012	12450	12000	12700	11900	365984	4531116350	00	0.00	N	2	400
182	20211005	12050	12600	12850	11950	846401	10438255900	00	0.00	N	5	-850
183	20210927	12900	13350	14000	12300	1649600	22085526200	00	0.00	N	5	-300
184	20210923	13200	12450	13250	12250	516357	6561648750	00	0.00	N	2	950
185	20210913	12250	12200	12400	11650	325192	3907248600	00	0.00	N	2	150
186	20210906	12100	12650	12650	11500	435058	5196363650	00	0.00	N	5	-250
187	20210830	12350	11650	12750	11200	725782	8776539750	00	0.00	N	2	650
188	20210823	11700	10850	12200	10500	475353	5521607450	00	0.00	N	2	1000
189	20210817	10700	12300	12450	10600	580042	6629594950	00	0.00	N	5	-1550
190	20210809	12250	12800	13650	12150	919286	11933052250	00	0.00	N	5	-450
191	20210802	12700	12600	12950	12250	618020	7846309150	00	0.00	N	2	150
192	20210726	12550	11800	12700	11600	798682	9755164450	00	0.00	N	2	800
193	20210719	11750	12900	12900	11750	460814	5618623150	00	0.00	N	5	-1050
194	20210712	12800	11550	13000	11500	810917	10123060550	00	0.00	N	2	1250