KissMeData/079960/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	20000	20550	20850	19950	95471	1931342790	00	0.00	N	5	-400
3	20250310	20400	19250	20450	18360	177905	3449550280	00	0.00	N	2	960
4	20250304	19440	19210	19840	18920	57829	1122881610	00	0.00	N	2	170
5	20250224	19270	20200	20200	19100	150380	2962020140	00	0.00	N	5	-1080
6	20250217	20350	19050	20500	18750	261039	5132871090	00	0.00	N	2	1300
7	20250210	19050	17780	19290	17780	128447	2405987120	00	0.00	N	2	1110
8	20250203	17940	17950	18210	17710	93287	1668141700	00	0.00	N	2	130
9	20250131	17810	18060	18070	17650	35719	637313030	00	0.00	N	5	-200
10	20250120	18010	18320	18320	17730	103912	1861824480	00	0.00	N	5	-270
11	20250113	18280	17970	18380	17650	38898	702521360	00	0.00	N	2	470
12	20250106	17810	18580	18580	17800	78342	1418917950	00	0.00	N	5	-610
13	20241230	18420	17680	18540	17650	43509	784641400	00	0.00	N	2	430
14	20241223	17990	18120	18210	17440	45327	810853680	00	0.00	N	5	-110
15	20241216	18100	18570	18680	17820	56665	1032357170	00	0.00	N	5	-340
16	20241209	18440	18100	18650	17500	77850	1407565940	00	0.00	N	5	-140
17	20241202	18580	19050	19260	17930	73716	1373955010	00	0.00	N	5	-640
18	20241125	19220	18400	19620	18180	111814	2137359310	00	0.00	N	2	680
19	20241118	18540	17900	18640	17810	83997	1520735740	00	0.00	N	2	600
20	20241111	17940	19100	19240	17260	133805	2379727180	00	0.00	N	5	-1160
21	20241104	19100	18850	19360	18600	68717	1302713020	00	0.00	N	2	300
22	20241028	18800	18860	19010	18450	27081	507716280	00	0.00	N	2	100
23	20241021	18700	19740	19800	18700	80738	1560125560	00	0.00	N	5	-1040
24	20241014	19740	20350	20350	19490	128437	2556336460	00	0.00	N	5	-560
25	20241007	20300	19140	20500	19050	123459	2444302970	00	0.00	N	2	1160
26	20240930	19140	19240	19240	18840	44832	853285500	00	0.00	N	5	-100
27	20240923	19240	19000	19340	18800	104265	1991617480	00	0.00	N	2	210
28	20240919	19030	19080	19170	18770	33123	626397540	00	0.00	N	5	-60
29	20240909	19090	18700	19210	18400	75316	1417168530	00	0.00	N	2	150
30	20240902	18940	19290	19310	18190	126552	2364034720	00	0.00	N	5	-350
31	20240826	19290	19680	19690	18870	106636	2043615120	00	0.00	N	5	-400
32	20240819	19690	19840	20000	19200	203157	4012686270	00	0.00	N	5	-130
33	20240812	19820	18500	20000	18460	154255	2976425280	00	0.00	N	2	1370
34	20240805	18450	18530	18530	15100	221236	3826875120	00	0.00	N	5	-180
35	20240729	18630	18800	19370	18420	116044	2176800290	00	0.00	N	5	-220
36	20240722	18850	19280	19680	18770	150402	2855795930	00	0.00	N	5	-430
37	20240715	19280	19650	19650	19000	121128	2343512490	00	0.00	N	5	-370
38	20240708	19650	19820	19830	19370	167803	3280718150	00	0.00	N	5	-170
39	20240701	19820	20650	20800	19500	196706	3898636940	00	0.00	N	5	-830
40	20240624	20650	20950	20950	20050	144698	2972443200	00	0.00	N	5	-250
41	20240617	20900	20850	21000	19980	384418	7832182940	00	0.00	N	2	50
42	20240610	20850	19780	22400	19680	711558	15128205790	00	0.00	N	2	1000
43	20240603	19850	20000	20500	19550	210619	4199473770	00	0.00	N	5	-250
44	20240527	20100	19870	20150	19730	162380	3231210300	00	0.00	N	2	240
45	20240520	19860	21150	21200	19660	241047	4879686120	00	0.00	N	5	-940
46	20240513	20800	20150	21500	20000	310389	6440636350	00	0.00	N	2	650
47	20240507	20150	19570	20800	19430	196020	3953867650	00	0.00	N	2	700
48	20240429	19450	20500	20700	19360	308874	6165570640	00	0.00	N	5	-950
49	20240422	20400	19500	20700	19300	128202	2545135620	00	0.00	N	2	900
50	20240415	19500	20000	20350	19160	176621	3483526860	00	0.00	N	5	-750
51	20240408	20250	20350	20700	19540	171228	3444056420	00	0.00	N	5	-100
52	20240401	20350	22600	22850	20350	269332	5761934850	00	0.00	N	5	-2250
53	20240325	22600	20850	22700	20800	444568	9770140750	00	0.00	N	2	1950
54	20240318	20650	19770	20800	19530	151338	3080225160	00	0.00	N	2	950
55	20240311	19700	19310	19750	19050	99637	1923022280	00	0.00	N	2	280
56	20240304	19420	19560	20400	19140	267751	5210678340	00	0.00	N	5	-160
57	20240226	19580	20250	20650	19270	191202	3812408990	00	0.00	N	5	-350
58	20240219	19930	20150	20150	19560	97984	1947472310	00	0.00	N	5	-170
59	20240213	20100	19570	20100	19390	97961	1937814480	00	0.00	N	2	550
60	20240205	19550	19150	19710	18800	77504	1492418910	00	0.00	N	2	460
61	20240129	19090	18290	19350	17950	159598	2998560930	00	0.00	N	2	800
62	20240122	18290	18300	18350	17850	71026	1286339820	00	0.00	N	2	70
63	20240115	18220	18980	19100	17780	111212	2034052400	00	0.00	N	5	-830
64	20240108	19050	19280	19740	18920	111900	2159647020	00	0.00	N	5	-250
65	20240102	19300	20700	20850	18960	166767	3300020700	00	0.00	N	5	-1500
66	20231226	20800	19900	20850	19380	134165	2688344540	00	0.00	N	2	1000
67	20231218	19800	20400	20900	19800	217854	4430442500	00	0.00	N	5	-700
68	20231211	20500	20150	20750	19770	152905	3099843360	00	0.00	N	2	450
69	20231204	20050	20450	20650	19640	152577	3075796830	00	0.00	N	5	-400
70	20231127	20450	20550	20950	20000	131677	2688017800	00	0.00	N	5	-250
71	20231120	20700	19810	21050	19790	229387	4717080730	00	0.00	N	2	910
72	20231113	19790	18860	20200	18060	140365	2724057420	00	0.00	N	2	1290
73	20231106	18500	19350	19660	18500	136457	2596592400	00	0.00	N	5	-680
74	20231030	19180	18500	19470	18110	125220	2350238170	00	0.00	N	2	380
75	20231023	18800	18300	19200	18000	118280	2191731300	00	0.00	N	2	260
76	20231016	18540	20400	20800	17500	295272	5623309320	00	0.00	N	5	-2060
77	20231010	20600	20050	20900	19430	170595	3427243650	00	0.00	N	2	550
78	20231004	20050	20350	20450	19370	143109	2840760200	00	0.00	N	5	-350
79	20230925	20400	20500	20600	19600	129284	2593671600	00	0.00	N	5	-300
80	20230918	20700	22500	22500	20150	281547	5986753300	00	0.00	N	5	-1700
81	20230911	22400	22600	23000	21750	271121	6038928650	00	0.00	N	5	-350
82	20230904	22750	23200	24250	22050	456315	10537660750	00	0.00	N	5	-550
83	20230828	23300	24400	24650	23050	542428	12915119550	00	0.00	N	5	-1300
84	20230821	24600	22200	25300	21600	1182666	28012425850	00	0.00	N	2	2450
85	20230814	22150	20600	22300	19700	502199	10634548430	00	0.00	N	2	1550
86	20230807	20600	21150	21350	19780	413872	8382762070	00	0.00	N	5	-750
87	20230731	21350	21700	22400	20750	592261	12779062000	00	0.00	N	2	50
88	20230724	21300	21350	22000	20000	774388	16386463950	00	0.00	N	5	-300
89	20230717	21600	19780	22150	19570	1241125	26322255230	00	0.00	N	2	1850
90	20230710	19750	19410	19840	18650	433931	8354161540	00	0.00	N	2	320
91	20230703	19430	20400	20700	19250	601456	11993704260	00	0.00	N	5	-920
92	20230626	20350	19070	20800	18920	1442333	28880575030	00	0.00	N	2	1130
93	20230619	19220	19780	20850	18900	1762776	35265367150	00	0.00	N	5	-580
94	20230612	19800	17850	21000	17640	6697558	131398005700	00	0.00	N	2	2430
95	20230605	17370	17060	17490	16910	153067	2635827560	00	0.00	N	2	330
96	20230530	17040	16530	18370	16330	605071	10609048590	00	0.00	N	2	730
97	20230522	16310	16520	17320	16280	124593	2087267570	00	0.00	N	5	-220
98	20230515	16530	16100	16930	15690	185079	3036601920	00	0.00	N	2	430
99	20230508	16100	16500	16600	15950	126751	2055798480	00	0.00	N	5	-250
100	20230502	16350	15930	16840	15810	80322	1318084000	00	0.00	N	2	400
101	20230424	15950	16830	16840	15700	225555	3644537830	00	0.00	N	5	-950
102	20230417	16900	17160	19100	16730	1064910	19235914980	00	0.00	N	5	-400
103	20230410	17300	16490	17930	15860	504754	8614248690	00	0.00	N	2	1040
104	20230403	16260	16980	16980	16030	236719	3893364310	00	0.00	N	5	-650
105	20230327	16910	16860	17310	16100	233207	3932572000	00	0.00	N	2	60
106	20230320	16850	16420	16930	16150	242294	4024491210	00	0.00	N	2	380
107	20230313	16470	16350	16610	15640	342864	5512007990	00	0.00	N	2	20
108	20230306	16450	16100	18390	15940	1029088	17779794190	00	0.00	N	2	560
109	20230227	15890	15660	16070	15500	190119	2991018050	00	0.00	N	2	270
110	20230220	15620	14900	16120	14680	342419	5307695340	00	0.00	N	2	800
111	20230213	14820	15450	15510	14780	128140	1936600990	00	0.00	N	5	-630
112	20230206	15450	15330	15850	15220	132324	2053555540	00	0.00	N	2	40
113	20230130	15410	15330	15930	15260	171893	2676601420	00	0.00	N	2	80
114	20230125	15330	15280	15390	15070	98726	1505950000	00	0.00	N	2	180
115	20230116	15150	15000	15300	14700	119768	1787940900	00	0.00	N	2	200
116	20230109	14950	14550	16350	14550	914321	14037327750	00	0.00	N	2	400
117	20230102	14550	15050	15600	14000	462185	6834948150	00	0.00	N	5	-450
118	20221226	15000	14650	15050	14350	126570	1851878400	00	0.00	N	2	350
119	20221219	14650	14700	14850	14400	100409	1463838700	00	0.00	N	3	0
120	20221212	14650	14500	15100	14400	70954	1045610450	00	0.00	N	2	50
121	20221205	14600	15150	15400	14350	135012	1992224950	00	0.00	N	5	-550
122	20221128	15150	14950	16100	14850	391660	6089348700	00	0.00	N	5	-50
123	20221121	15200	14450	15500	14200	518872	7765360250	00	0.00	N	2	750
124	20221114	14450	14000	15600	13850	338478	4958320200	00	0.00	N	2	450
125	20221107	14000	12700	14200	12700	231918	3149431450	00	0.00	N	2	1200
126	20221031	12800	12900	13100	12400	96714	1227607700	00	0.00	N	2	50
127	20221024	12750	12550	12900	11900	70991	883300350	00	0.00	N	2	350
128	20221017	12400	11900	12750	11650	75737	934174650	00	0.00	N	2	500
129	20221011	11900	12500	12500	11400	101640	1200686900	00	0.00	N	5	-800
130	20221004	12700	12450	12800	12250	66489	829804250	00	0.00	N	2	600
131	20220926	12100	13850	13900	11850	238684	3057416550	00	0.00	N	5	-2000
132	20220919	14100	15500	15500	14050	248821	3701038300	00	0.00	N	5	-1400
133	20220913	15500	13800	16700	13750	1190487	18545645750	00	0.00	N	2	1900
134	20220905	13600	14250	14350	13450	71614	989196400	00	0.00	N	5	-650
135	20220829	14250	14550	15050	14050	70084	1018136050	00	0.00	N	5	-650
136	20220822	14900	14700	15200	14200	79635	1169530750	00	0.00	N	2	100
137	20220816	14800	15000	15200	14700	65435	979035600	00	0.00	N	5	-100
138	20220808	14900	15150	15300	14700	94460	1411691150	00	0.00	N	5	-200
139	20220801	15100	14750	15300	14050	96977	1432149600	00	0.00	N	2	450
140	20220725	14650	13750	15100	13650	135702	1957316050	00	0.00	N	2	900
141	20220718	13750	13450	14150	13400	59016	816050150	00	0.00	N	2	300
142	20220711	13450	13700	14100	13100	97260	1322998050	00	0.00	N	5	-150
143	20220704	13600	13350	13900	12700	78101	1041971700	00	0.00	N	2	300
144	20220627	13300	13250	13850	13000	73448	989009350	00	0.00	N	2	100
145	20220620	13200	14300	14300	12150	214339	2823431750	00	0.00	N	5	-1100
146	20220613	14300	15700	15700	13500	163686	2368307150	00	0.00	N	5	-1500
147	20220607	15800	16450	16450	15650	59960	960099800	00	0.00	N	5	-650
148	20220530	16450	16000	16600	15950	76156	1241593050	00	0.00	N	2	500
149	20220523	15950	16200	16200	15650	77463	1229887700	00	0.00	N	5	-150
150	20220516	16100	16100	16300	15800	93959	1501465500	00	0.00	N	2	200
151	20220509	15900	16900	17150	15850	195172	3191045800	00	0.00	N	5	-1100
152	20220502	17000	17050	17350	16800	85870	1466444700	00	0.00	N	5	-250
153	20220425	17250	17550	17750	17000	149796	2594858250	00	0.00	N	5	-650
154	20220418	17900	17400	18400	17400	175405	3132777050	00	0.00	N	2	400
155	20220411	17500	17600	18750	17150	426543	7683609800	00	0.00	N	5	-250
156	20220404	17750	18150	18350	17550	147274	2655951850	00	0.00	N	5	-400
157	20220328	18150	18000	18450	17800	179048	3242573050	00	0.00	N	2	100
158	20220321	18050	18800	19350	18000	528801	9921889250	00	0.00	N	5	-750
159	20220314	18800	18500	18950	18100	265507	4920519750	00	0.00	N	2	350
160	20220307	18450	17800	18450	17200	224128	4049326750	00	0.00	N	2	500
161	20220228	17950	16450	19050	16350	545696	9897109900	00	0.00	N	2	1200
162	20220221	16750	16950	17250	16200	166743	2784024500	00	0.00	N	5	-400
163	20220214	17150	17600	17950	16950	176798	3082085000	00	0.00	N	5	-650
164	20220207	17800	17450	18100	17200	176158	3102769500	00	0.00	N	2	550
165	20220203	17250	16450	18100	16450	126097	2198722800	00	0.00	N	2	900
166	20220124	16350	17150	17250	15500	217879	3566282500	00	0.00	N	5	-1100
167	20220117	17450	18000	18100	17100	186347	3277169750	00	0.00	N	5	-550
168	20220110	18000	18150	18400	17700	191757	3448163200	00	0.00	N	5	-250
169	20220103	18250	18700	19050	17850	269977	5002852000	00	0.00	N	5	-450
170	20211227	18700	18850	19250	18550	309467	5849143950	00	0.00	N	5	-150
171	20211220	18850	17800	19550	17200	1570743	29336836400	00	0.00	N	2	900
172	20211213	17950	17550	18200	17450	188739	3362172650	00	0.00	N	2	300
173	20211206	17650	17450	18350	17300	161015	2877577950	00	0.00	N	3	0
174	20211129	17650	17250	17800	15800	452369	7665234250	00	0.00	N	5	-250
175	20211122	17900	19450	19750	17700	285821	5306785500	00	0.00	N	5	-1550
176	20211115	19450	18500	19650	18100	441934	8413975350	00	0.00	N	2	950
177	20211108	18500	18450	19000	17550	346956	6343924250	00	0.00	N	2	50
178	20211101	18450	19500	19750	18450	416126	7985383250	00	0.00	N	5	-950
179	20211025	19400	19450	20200	19050	523378	10339388650	00	0.00	N	2	50
180	20211018	19350	21100	21250	19350	1084522	22096595800	00	0.00	N	5	-1750
181	20211012	21100	21850	22050	20750	1335920	28463052950	00	0.00	N	5	-200
182	20211005	21300	20950	22100	20050	2130908	45230365450	00	0.00	N	2	150
183	20210927	21150	23100	24250	21000	2835639	64595369300	00	0.00	N	5	-2100
184	20210923	23250	22950	25350	22600	2347261	56796595750	00	0.00	N	2	250
185	20210913	23000	24050	27400	22400	11611028	285865598200	00	0.00	N	5	-600
186	20210906	23600	19200	23800	18250	6055082	133201634050	00	0.00	N	2	4450
187	20210830	19150	18000	19450	17850	695996	13037489200	00	0.00	N	2	1350
188	20210823	17800	17000	18500	16900	497351	8739440500	00	0.00	N	2	1000
189	20210817	16800	18850	19000	16800	610004	10890756050	00	0.00	N	5	-2100
190	20210809	18900	20500	20900	18600	960140	18904483900	00	0.00	N	5	-1500
191	20210802	20400	18350	20750	18350	1756832	34609260150	00	0.00	N	2	2150
192	20210726	18250	18450	18850	17500	661579	12065644600	00	0.00	N	5	-200
193	20210719	18450	17800	19150	17300	735549	13488192500	00	0.00	N	2	550
194	20210712	17900	17100	18000	16800	202880	3536835600	00	0.00	N	2	800