KissMeData/288620/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	11000	11510	12200	10720	879230	10080636900	00	0.00	N	5	-510
3	20250507	11510	10780	12500	10780	2447751	28863670760	00	0.00	N	2	750
4	20250428	10760	10230	12580	9800	4433189	50479772350	00	0.00	N	2	540
5	20250421	10220	8080	12330	7890	5666634	61362357120	00	0.00	N	2	2140
6	20250414	8080	7650	8150	7330	42146	334341095	00	0.00	N	2	440
7	20250407	7640	7920	7920	7210	63010	476519245	00	0.00	N	5	-360
8	20250331	8000	7610	8080	7610	59134	462196915	00	0.00	N	2	50
9	20250324	7950	8130	8250	7920	44028	353729255	00	0.00	N	5	-250
10	20250317	8200	8530	8700	8090	50527	423130980	00	0.00	N	5	-300
11	20250310	8500	8570	8900	8290	38624	329471145	00	0.00	N	5	-30
12	20250304	8530	8440	9000	8370	29374	249678400	00	0.00	N	5	-90
13	20250224	8620	8850	9280	8620	56186	502261720	00	0.00	N	5	-310
14	20250217	8930	8450	8980	8450	59754	523381100	00	0.00	N	2	490
15	20250210	8440	8370	8510	8210	56944	474637780	00	0.00	N	5	-20
16	20250203	8460	8630	9000	8250	63362	541745390	00	0.00	N	5	-170
17	20250131	8630	8830	8980	8610	13474	116673690	00	0.00	N	5	-210
18	20250120	8840	9510	9920	8800	80156	750200810	00	0.00	N	5	-660
19	20250113	9500	9420	9700	9120	48654	458168130	00	0.00	N	5	-10
20	20250106	9510	9450	9730	9340	29989	286075160	00	0.00	N	2	60
21	20241230	9450	8890	9620	8810	34826	321228130	00	0.00	N	2	410
22	20241223	9040	9710	9710	8790	37450	342191210	00	0.00	N	5	-290
23	20241216	9330	8750	9720	8750	125198	1157716560	00	0.00	N	2	620
24	20241209	8710	7880	8960	7660	109064	896099650	00	0.00	N	2	430
25	20241202	8280	9090	9180	8030	114855	995256970	00	0.00	N	5	-900
26	20241125	9180	8640	9450	8640	92262	835411920	00	0.00	N	2	450
27	20241118	8730	9060	9280	8570	71347	635225000	00	0.00	N	5	-80
28	20241111	8810	10200	10510	8430	182792	1702142050	00	0.00	N	5	-1470
29	20241104	10280	10130	11190	10000	100135	1055687940	00	0.00	N	2	160
30	20241028	10120	10280	10900	10000	110538	1148375880	00	0.00	N	5	-260
31	20241021	10380	11040	11270	10340	66914	715235200	00	0.00	N	5	-720
32	20241014	11100	11540	11680	11000	68054	767649410	00	0.00	N	5	-410
33	20241007	11510	11410	11700	11410	37714	434509210	00	0.00	N	2	90
34	20240930	11420	11810	11990	11360	45510	528337390	00	0.00	N	5	-480
35	20240923	11900	12180	12520	11590	218558	2604570410	00	0.00	N	2	30
36	20240919	11870	12800	12940	11870	149811	1825069440	00	0.00	N	5	-930
37	20240909	12800	12290	12850	12060	67806	846681310	00	0.00	N	2	350
38	20240902	12450	13210	14640	12440	287369	3855458260	00	0.00	N	5	-890
39	20240826	13340	12800	13450	12360	102790	1318956300	00	0.00	N	2	540
40	20240819	12800	13120	13600	12500	65768	857121010	00	0.00	N	5	-290
41	20240812	13090	12110	13900	12110	88180	1147413440	00	0.00	N	2	860
42	20240805	12230	13000	13000	10610	154508	1828079930	00	0.00	N	5	-1060
43	20240729	13290	13350	13920	13130	69633	937583350	00	0.00	N	5	-60
44	20240722	13350	13180	13640	12800	96330	1273119340	00	0.00	N	2	40
45	20240715	13310	14700	14940	13280	150831	2105147890	00	0.00	N	5	-1440
46	20240708	14750	14250	15040	14250	113221	1679183470	00	0.00	N	2	420
47	20240701	14330	15240	15250	14000	208303	3015739280	00	0.00	N	5	-1130
48	20240624	15460	16370	16370	15280	167701	2646915180	00	0.00	N	5	-920
49	20240617	16380	15200	16380	15110	301616	4708199100	00	0.00	N	2	1140
50	20240610	15240	15990	17030	15150	379413	6086884130	00	0.00	N	5	-670
51	20240603	15910	17810	17820	15650	411347	6813839430	00	0.00	N	5	-1760
52	20240527	17670	17010	21100	16660	6782970	128865950070	00	0.00	N	2	1060
53	20240520	16610	14540	19170	14160	5548986	94878586050	00	0.00	N	2	2020
54	20240513	14590	14600	16470	14020	714783	11118739410	00	0.00	N	2	250
55	20240507	14340	14030	14800	13950	80260	1148079940	00	0.00	N	2	310
56	20240429	14030	13670	14440	13670	56994	805660300	00	0.00	N	2	360
57	20240422	13670	13560	14230	13150	37707	516486310	00	0.00	N	2	110
58	20240415	13560	13900	14000	13300	65625	892700820	00	0.00	N	5	-460
59	20240408	14020	14350	14400	13950	42078	592961380	00	0.00	N	5	-230
60	20240401	14250	14810	15190	14250	74259	1091183720	00	0.00	N	5	-610
61	20240325	14860	15200	15680	14700	64784	975366460	00	0.00	N	5	-390
62	20240318	15250	15300	15850	15000	115336	1767896060	00	0.00	N	5	-80
63	20240311	15330	14100	15330	14070	121171	1778617110	00	0.00	N	2	1250
64	20240304	14080	14460	14790	13890	93150	1320428500	00	0.00	N	5	-490
65	20240226	14570	15000	15100	14400	96279	1407326700	00	0.00	N	5	-350
66	20240219	14920	15590	15650	14910	84471	1283543470	00	0.00	N	5	-570
67	20240213	15490	15160	15730	15160	51376	791699790	00	0.00	N	2	260
68	20240205	15230	15350	15350	14870	46563	703255810	00	0.00	N	2	50
69	20240129	15180	15900	16260	14830	116223	1775640720	00	0.00	N	5	-630
70	20240122	15810	16500	16600	15380	117472	1868993610	00	0.00	N	5	-580
71	20240115	16390	16780	17010	15750	156978	2568831410	00	0.00	N	5	-390
72	20240108	16780	17050	17570	16500	242443	4131308570	00	0.00	N	5	-200
73	20240102	16980	16900	17480	16360	245802	4168499460	00	0.00	N	5	-70
74	20231226	17050	16150	17640	16080	859071	14420896660	00	0.00	N	2	880
75	20231218	16170	15050	19000	14870	3195403	56684773750	00	0.00	N	2	1230
76	20231211	14940	15290	15870	14940	93443	1419841000	00	0.00	N	5	-230
77	20231204	15170	15500	16000	15160	74048	1147955500	00	0.00	N	5	-380
78	20231127	15550	15960	17740	15500	473503	7877260310	00	0.00	N	5	-410
79	20231120	15960	15320	16100	15130	94800	1483936060	00	0.00	N	2	780
80	20231113	15180	14400	15240	14130	47753	705034330	00	0.00	N	2	800
81	20231106	14380	14840	15330	14170	60022	895033170	00	0.00	N	5	-360
82	20231030	14740	13890	14800	13830	48070	684130330	00	0.00	N	2	610
83	20231023	14130	14660	15200	13980	118321	1708559000	00	0.00	N	5	-670
84	20231016	14800	15950	15950	14350	74717	1128424750	00	0.00	N	5	-690
85	20231010	15490	14930	15650	14840	50563	769050570	00	0.00	N	2	560
86	20231004	14930	15920	15950	14610	53423	807126180	00	0.00	N	5	-990
87	20230925	15920	16300	16350	15820	31481	503220680	00	0.00	N	5	-320
88	20230918	16240	17000	17330	16100	78221	1308488070	00	0.00	N	5	-760
89	20230911	17000	17590	17700	16890	96703	1664146140	00	0.00	N	5	-160
90	20230904	17160	17100	17790	16860	107263	1838832460	00	0.00	N	2	140
91	20230828	17020	16600	17380	16300	72183	1229583350	00	0.00	N	2	470
92	20230821	16550	16540	17080	16200	92715	1541240000	00	0.00	N	5	-170
93	20230814	16720	17620	17740	16020	108920	1836853290	00	0.00	N	5	-1020
94	20230807	17740	17800	18030	17060	90710	1588952190	00	0.00	N	2	50
95	20230731	17690	17500	18110	17230	132073	2336137410	00	0.00	N	2	720
96	20230724	16970	18300	18380	15690	282688	4745907590	00	0.00	N	5	-1320
97	20230717	18290	18540	18980	18060	150381	2769348210	00	0.00	N	5	-270
98	20230710	18560	17900	19150	17630	151523	2776762870	00	0.00	N	2	630
99	20230703	17930	18610	21500	17810	835349	16520609180	00	0.00	N	5	-680
100	20230626	18610	19010	19330	18290	139082	2619633570	00	0.00	N	5	-750
101	20230619	19360	20350	20500	19310	215116	4275069820	00	0.00	N	5	-990
102	20230612	20350	20700	21250	20200	208503	4294033600	00	0.00	N	5	-300
103	20230605	20650	20900	21000	20450	96152	1987495800	00	0.00	N	2	100
104	20230530	20550	20150	20650	20000	73328	1487501100	00	0.00	N	2	450
105	20230522	20100	20500	20900	20000	95286	1943648700	00	0.00	N	5	-350
106	20230515	20450	20200	20500	19810	99181	1997211360	00	0.00	N	2	250
107	20230508	20200	20800	21200	20200	102822	2108862800	00	0.00	N	5	-550
108	20230502	20750	20600	21200	20400	108384	2260815750	00	0.00	N	2	550
109	20230424	20200	21850	22700	20200	344359	7302864350	00	0.00	N	5	-1450
110	20230417	21650	21900	22800	21000	366721	8112671500	00	0.00	N	5	-200
111	20230410	21850	21350	22250	20500	370375	7944401250	00	0.00	N	2	500
112	20230403	21350	21850	22750	21300	351855	7693546800	00	0.00	N	5	-100
113	20230327	21450	21600	22200	20450	265732	5669787100	00	0.00	N	5	-100
114	20230320	21550	21800	22450	21300	309064	6730145900	00	0.00	N	5	-250
115	20230313	21800	23150	23350	21150	379036	8342862650	00	0.00	N	5	-1200
116	20230306	23000	22750	24100	22300	644081	14989134850	00	0.00	N	2	150
117	20230227	22850	21400	22850	21150	206696	4551408900	00	0.00	N	2	1150
118	20230220	21700	22600	22700	21600	223023	4941656750	00	0.00	N	5	-750
119	20230213	22450	22200	22600	21000	292938	6408535650	00	0.00	N	2	150
120	20230206	22300	22800	23200	22000	457245	10328781500	00	0.00	N	5	-400
121	20230130	22700	21700	23750	21500	739674	16647023100	00	0.00	N	2	1200
122	20230125	21500	21550	22200	21400	240191	5218954250	00	0.00	N	2	100
123	20230116	21400	22700	23500	20500	627640	13711809800	00	0.00	N	3	0
124	20230109	21400	20800	22450	20800	308311	6666826100	00	0.00	N	2	800
125	20230102	20600	20300	21000	19550	111797	2264594050	00	0.00	N	2	300
126	20221226	20300	20050	21050	19650	111494	2275550550	00	0.00	N	2	300
127	20221219	20000	21800	22450	19900	210146	4419576400	00	0.00	N	5	-1800
128	20221212	21800	23450	23600	21450	226865	5120928800	00	0.00	N	5	-2100
129	20221205	23900	25300	25650	22900	171054	4116575000	00	0.00	N	5	-1250
130	20221128	25150	25100	25500	23800	266950	6613205450	00	0.00	N	5	-150
131	20221121	25300	24400	25500	23750	316283	7796855550	00	0.00	N	2	900
132	20221114	24400	26200	29200	24200	1089275	28923019450	00	0.00	N	5	-1600
133	20221107	26000	22700	27550	22200	2926949	75390619400	00	0.00	N	2	3450
134	20221031	22550	20000	23900	19600	2146985	48222338400	00	0.00	N	2	2750
135	20221024	19800	19900	20550	19150	366965	7294121850	00	0.00	N	2	400
136	20221017	19400	21300	23350	19150	807124	17119030050	00	0.00	N	5	-2350
137	20221011	21750	25900	27250	21650	2409137	59580238450	00	0.00	N	5	-3300
138	20221004	25050	19050	25050	18300	868699	20261841450	00	0.00	N	2	6800
139	20220926	18250	20500	20800	17750	195221	3750344000	00	0.00	N	5	-3000
140	20220919	21250	24050	24250	21250	168365	3789063950	00	0.00	N	5	-3150
141	20220913	24400	23500	24400	22400	220794	5159090600	00	0.00	N	2	1350
142	20220905	23050	23700	24050	22750	215968	5045802800	00	0.00	N	5	-1050
143	20220829	24100	25400	27700	23950	643122	16782124600	00	0.00	N	5	-2700
144	20220822	26800	23850	27900	23150	957100	24834691450	00	0.00	N	2	2600
145	20220816	24200	26200	26700	24000	624191	15873781600	00	0.00	N	5	-1750
146	20220808	25950	22600	27650	21600	2402073	60801712950	00	0.00	N	2	3750
147	20220801	22200	22550	22750	20900	199197	4393783550	00	0.00	N	5	-350
148	20220725	22550	20650	22850	20450	394605	8599221600	00	0.00	N	2	1900
149	20220718	20650	20300	21300	20100	147205	3045722150	00	0.00	N	2	700
150	20220711	19950	22200	22200	19700	152249	3152775700	00	0.00	N	5	-2150
151	20220704	22100	22200	22600	20900	169690	3714565150	00	0.00	N	3	0
152	20220627	22100	22600	24400	21900	226637	5280640700	00	0.00	N	5	-200
153	20220620	22300	26200	26200	21600	249134	5905174300	00	0.00	N	5	-4000
154	20220613	26300	26650	27000	23350	607945	15319365000	00	0.00	N	5	-1400
155	20220607	27700	30000	30250	27200	365762	10557420650	00	0.00	N	5	-2300
156	20220530	30000	30300	30400	29000	590677	17572028750	00	0.00	N	2	600
157	20220523	29400	29150	31200	27800	1787574	52895758700	00	0.00	N	2	550
158	20220516	28850	26800	29150	26050	1018693	28334402500	00	0.00	N	2	2150
159	20220509	26700	28600	31650	26300	3850671	111316335350	00	0.00	N	5	-1900
160	20220502	28600	23500	30700	23350	3611046	104678745500	00	0.00	N	2	4700
161	20220425	23900	22900	24300	22400	150894	3532017750	00	0.00	N	2	700
162	20220418	23200	23450	24000	22950	51930	1216382950	00	0.00	N	5	-400
163	20220411	23600	23950	24150	23100	65311	1542843000	00	0.00	N	5	-350
164	20220404	23950	24600	24700	23500	97556	2360469400	00	0.00	N	5	-450
165	20220328	24400	22750	24700	22600	226150	5420066850	00	0.00	N	2	1650
166	20220321	22750	22850	23000	21950	136448	3056407000	00	0.00	N	2	150
167	20220314	22600	24300	24300	22550	174074	4011669100	00	0.00	N	5	-1700
168	20220307	24300	23900	24800	23450	100067	2395559700	00	0.00	N	2	400
169	20220228	23900	22600	24350	22450	109189	2567183050	00	0.00	N	2	1600
170	20220221	22300	22350	22850	21050	64141	1406334100	00	0.00	N	5	-200
171	20220214	22500	21100	22650	20700	100661	2184476700	00	0.00	N	2	750
172	20220207	21750	22100	22550	21600	74677	1646534450	00	0.00	N	5	-300
173	20220203	22050	21600	22200	21400	44064	960037950	00	0.00	N	2	850
174	20220124	21200	24100	24150	20000	203108	4417023000	00	0.00	N	5	-3150
175	20220117	24350	26500	26500	24000	71749	1783029650	00	0.00	N	5	-1750
176	20220110	26100	27200	27250	25250	123728	3208296600	00	0.00	N	5	-1150
177	20220103	27250	27750	28000	27050	108048	2974583300	00	0.00	N	5	-650
178	20211227	27900	29050	29200	27300	163163	4590639400	00	0.00	N	5	-1150
179	20211220	29050	28850	31550	27950	251954	7453524600	00	0.00	N	2	150
180	20211213	28900	29250	29800	28600	67273	1954110900	00	0.00	N	5	-300
181	20211206	29200	28700	30350	28300	93588	2751387250	00	0.00	N	3	0
182	20211129	29200	29000	30800	27300	169397	4885890100	00	0.00	N	5	-1300
183	20211122	30500	31000	31500	30000	145050	4453318300	00	0.00	N	5	-500
184	20211115	31000	31150	31600	30300	121662	3765935950	00	0.00	N	3	0
185	20211108	31000	31200	32500	30900	141823	4475577650	00	0.00	N	5	-650
186	20211101	31650	32800	32800	30950	161779	5146685100	00	0.00	N	5	-1150
187	20211025	32800	32100	34250	31450	219850	7213202450	00	0.00	N	2	500
188	20211018	32300	33650	33800	31750	157289	5170644900	00	0.00	N	5	-1350
189	20211012	33650	31600	34250	31550	218765	7205149300	00	0.00	N	2	1700
190	20211005	31950	31550	33200	30300	224638	7089371450	00	0.00	N	5	-650
191	20210927	32600	34000	35850	32000	333165	11414582350	00	0.00	N	5	-1800
192	20210923	34400	36000	36000	34400	121956	4301819150	00	0.00	N	5	-2000
193	20210913	36400	35050	36450	33750	424022	14924787150	00	0.00	N	2	1150
194	20210906	35250	36900	37400	34300	483467	17508423050	00	0.00	N	5	-1650
195	20210830	36900	38000	38650	35750	1218314	45602198050	00	0.00	N	3	0
196	20210823	36900	31500	37000	31000	958275	34095990750	00	0.00	N	2	5800
197	20210817	31100	33900	33950	30600	246366	7987511900	00	0.00	N	5	-2800
198	20210809	33900	35300	35800	33450	268602	9262098950	00	0.00	N	5	-1350
199	20210802	35250	34800	35650	33500	262025	9039116200	00	0.00	N	2	800
200	20210726	34450	36050	36400	34250	376334	13214877900	00	0.00	N	5	-1500
201	20210719	35950	34000	37550	33850	1087535	39132869050	00	0.00	N	2	2000
202	20210712	33950	33100	34600	32950	355022	11940857450	00	0.00	N	2	800