KissMeData/394280/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	14360	14700	14870	14200	638226	9270866920	00	0.00	N	2	270
3	20250310	14090	14150	14390	13090	752609	10282988880	00	0.00	N	2	50
4	20250304	14040	14000	14800	13400	657080	9206488670	00	0.00	N	5	-530
5	20250224	14570	16500	16950	14470	1056571	16666566430	00	0.00	N	5	-2380
6	20250217	16950	17110	18290	16530	2783188	48558788130	00	0.00	N	2	550
7	20250210	16400	15610	17550	15130	3006364	49079272630	00	0.00	N	2	790
8	20250203	15610	15460	15890	13650	1306119	19211688870	00	0.00	N	5	-240
9	20250131	15850	15560	16190	15480	430043	6792782950	00	0.00	N	2	330
10	20250120	15520	14090	16480	13870	2858795	44323173160	00	0.00	N	2	1470
11	20250113	14050	14340	14780	13750	930413	13209455240	00	0.00	N	5	-410
12	20250106	14460	14950	15090	13200	1586602	22493508380	00	0.00	N	5	-240
13	20241230	14700	13120	15340	12820	1238009	17816803940	00	0.00	N	2	1580
14	20241223	13120	13330	14050	12760	775405	10283608960	00	0.00	N	5	-60
15	20241216	13180	12930	14700	12700	3117932	42653638410	00	0.00	N	2	690
16	20241209	12490	9840	12500	9550	1506639	17009178360	00	0.00	N	2	2250
17	20241202	10240	11350	11450	9740	756600	7924993840	00	0.00	N	5	-1010
18	20241125	11250	10200	12130	10200	1174392	13138135540	00	0.00	N	2	1090
19	20241118	10160	10100	10410	9730	436385	4388490550	00	0.00	N	2	100
20	20241111	10060	11500	11540	9580	807327	8257066780	00	0.00	N	5	-1490
21	20241104	11550	11390	12360	11310	603274	7127977100	00	0.00	N	2	180
22	20241028	11370	11630	12120	11160	533121	6202712250	00	0.00	N	5	-330
23	20241021	11700	12450	12570	11000	632363	7533123820	00	0.00	N	5	-650
24	20241014	12350	12890	13870	11940	845125	10891361980	00	0.00	N	5	-540
25	20241007	12890	13260	13700	12750	588951	7763730640	00	0.00	N	5	-110
26	20240930	13000	13820	13830	12800	231127	3044600430	00	0.00	N	5	-620
27	20240923	13620	12530	14170	12370	693035	9264594310	00	0.00	N	2	1030
28	20240919	12590	12850	13080	12230	215094	2723333170	00	0.00	N	5	-250
29	20240909	12840	11830	13300	11640	732299	9338957310	00	0.00	N	2	710
30	20240902	12130	14280	14350	12050	964373	12607924010	00	0.00	N	5	-2310
31	20240826	14440	15940	15950	14100	742725	10852538310	00	0.00	N	5	-1080
32	20240819	15520	16000	16680	15260	802945	12841889670	00	0.00	N	5	-300
33	20240812	15820	14980	16000	14750	675350	10366089580	00	0.00	N	2	920
34	20240805	14900	16610	16660	13240	1475290	21983790380	00	0.00	N	5	-2070
35	20240729	16970	17930	18790	16800	829877	14710637780	00	0.00	N	5	-960
36	20240722	17930	18770	19480	17750	1615237	29677697920	00	0.00	N	5	-1150
37	20240715	19080	20350	23200	19010	2750639	57116821660	00	0.00	N	5	-1120
38	20240708	20200	21350	22150	20050	1067887	22754689550	00	0.00	N	5	-1400
39	20240701	21600	21050	22200	20250	1386827	29536852900	00	0.00	N	2	800
40	20240624	20800	21650	22000	20050	1142162	23685406400	00	0.00	N	5	-850
41	20240617	21650	21850	23300	21500	2110534	46882978200	00	0.00	N	2	250
42	20240610	21400	24600	25950	21350	3373078	78766260250	00	0.00	N	5	-3250
43	20240603	24650	24000	25600	23800	1482416	36655105700	00	0.00	N	2	950
44	20240527	23700	24550	25900	23400	2053147	50568765700	00	0.00	N	5	-500
45	20240520	24200	25150	25200	23350	1619773	39241149750	00	0.00	N	5	-950
46	20240513	25150	26300	26850	25000	1485505	38235945550	00	0.00	N	5	-850
47	20240507	26000	26950	28500	25900	2058701	56298040600	00	0.00	N	5	-400
48	20240429	26400	26950	27350	25100	1229481	32483902100	00	0.00	N	5	-250
49	20240422	26650	26850	27850	26050	1938529	52268826450	00	0.00	N	5	-1000
50	20240415	27650	28400	29850	26500	4790940	136783296750	00	0.00	N	5	-1500
51	20240408	29150	27450	29650	25850	2986674	82403824900	00	0.00	N	2	2000
52	20240401	27150	28850	29650	26800	3215470	90363442250	00	0.00	N	5	-1450
53	20240325	28600	29850	30400	27250	5239823	151373450850	00	0.00	N	5	-1050
54	20240318	29650	31800	33450	29500	4475213	140369246850	00	0.00	N	5	-2300
55	20240311	31950	32500	34200	29500	8296641	263982004850	00	0.00	N	5	-1500
56	20240304	33450	33450	38800	30150	15762643	543667037800	00	0.00	N	2	800
57	20240226	32650	32600	35350	31800	6862317	230286294700	00	0.00	N	5	-650
58	20240219	33300	29300	35800	28900	19213792	629599451200	00	0.00	N	2	3300
59	20240213	30000	26850	32600	26350	24193662	712919258200	00	0.00	N	2	5350
60	20240205	24650	20100	26050	19170	8438859	201895737580	00	0.00	N	2	4670
61	20240129	19980	23550	23600	19150	3193583	66356732800	00	0.00	N	5	-3520
62	20240122	23500	24300	25350	22550	6077879	145777314200	00	0.00	N	5	-100
63	20240115	23600	23000	24000	21400	4929189	113919840250	00	0.00	N	2	1250
64	20240108	22350	25300	25400	21650	6028031	140176252300	00	0.00	N	5	-2550
65	20240102	24900	25300	27500	23900	8386230	216952191250	00	0.00	N	5	-750
66	20231226	25650	26800	27250	24900	6844806	176815703950	00	0.00	N	5	-400
67	20231218	26050	22600	28600	22400	25610046	645940841159	00	0.00	N	2	4400
68	20231211	21650	22600	26300	21150	14823897	345705055450	00	0.00	N	5	-200
69	20231204	21850	20800	22400	18950	4924474	101019552100	00	0.00	N	2	600
70	20231127	21250	21600	23750	20600	11008026	245407469650	00	0.00	N	2	300
71	20231120	20950	17300	21250	17100	6199468	124484047260	00	0.00	N	2	4010
72	20231113	16940	16750	17710	15930	1053745	17913252090	00	0.00	N	2	330
73	20231106	16610	16580	17890	15890	1391976	23588580550	00	0.00	N	2	190
74	20231030	16420	14110	16420	13920	954836	14552197960	00	0.00	N	2	2100
75	20231023	14320	15300	16250	14170	772844	11672601620	00	0.00	N	5	-1080
76	20231016	15400	16800	17760	15180	940780	15469932330	00	0.00	N	5	-1650
77	20231010	17050	16940	17370	15620	667919	11076588210	00	0.00	N	2	110
78	20231004	16940	17840	18010	16700	377278	6541887380	00	0.00	N	5	-1230
79	20230925	18170	18400	18400	17620	374413	6712173490	00	0.00	N	2	140
80	20230918	18030	19600	19830	17510	1889171	35971622500	00	0.00	N	5	-2070
81	20230911	20100	19600	22850	19100	4387597	90686485580	00	0.00	N	2	540
82	20230904	19560	19720	20800	18860	2950290	58734188250	00	0.00	N	5	-40
83	20230828	19600	18420	20300	18100	2101324	39886060980	00	0.00	N	2	1380
84	20230821	18220	18520	19660	18200	1481444	28142263680	00	0.00	N	5	-140
85	20230814	18360	18990	19750	17670	1355215	25492623270	00	0.00	N	5	-850
86	20230807	19210	20750	20800	18700	1895777	37256700110	00	0.00	N	5	-1940
87	20230731	21150	21550	23450	19960	5289357	116282612280	00	0.00	N	2	400
88	20230724	20750	23450	23500	19260	4198545	88729947150	00	0.00	N	5	-2550
89	20230717	23300	21700	24550	21550	7713991	178208644450	00	0.00	N	2	1250
90	20230710	22050	19280	23400	18410	6842598	146167535380	00	0.00	N	2	2760
91	20230703	19290	19360	22450	18350	6060678	125069622050	00	0.00	N	2	100
92	20230626	19190	19580	19830	18140	1702072	32652844070	00	0.00	N	5	-250
93	20230619	19440	20400	20900	19100	2736486	54628785360	00	0.00	N	5	-960
94	20230612	20400	19500	20950	18450	4557824	90767934440	00	0.00	N	2	830
95	20230605	19570	20500	20600	19380	3068340	61037660100	00	0.00	N	5	-780
96	20230530	20350	21000	23250	20000	10569576	232423825100	00	0.00	N	2	300
97	20230522	20050	20150	22000	19630	6940116	143175173080	00	0.00	N	2	100
98	20230515	19950	17830	21000	16300	7828858	151177198240	00	0.00	N	2	2030
99	20230508	17920	17060	17920	15620	3271883	55078118770	00	0.00	N	2	990
100	20230502	16930	17180	18500	16910	1800512	31511214010	00	0.00	N	5	-420
101	20230424	17350	16370	20800	16020	12146020	225093276830	00	0.00	N	2	860
102	20230417	16490	18050	18550	15980	3662007	62119568980	00	0.00	N	5	-1360
103	20230410	17850	20150	20400	17570	4210588	78777169630	00	0.00	N	5	-2800
104	20230403	20650	19560	21950	19030	5406434	112247884490	00	0.00	N	2	1090
105	20230327	19560	23750	24450	19560	7396150	164557646270	00	0.00	N	5	-4440
106	20230320	24000	23500	26300	22450	15907587	387664489900	00	0.00	N	2	900
107	20230313	23100	21400	24550	20400	10248196	229378090700	00	0.00	N	2	1550
108	20230306	21550	23350	25400	21150	10683606	251033162000	00	0.00	N	5	-1550
109	20230227	23100	24500	25500	23050	10979127	265642432800	00	0.00	N	5	-1650
110	20230220	24750	22600	27750	21550	35958662	890853212600	00	0.00	N	2	2350
111	20230213	22400	16900	25500	16900	46414899	1040641856790	00	0.00	N	2	5770
112	20230206	16630	17300	19440	16290	21002036	381163715050	00	0.00	N	5	-320
113	20230130	16950	14750	18870	13930	34900445	591156386750	00	0.00	N	2	2830
114	20230125	14120	12900	15880	12860	18727054	265669109110	00	0.00	N	2	1920
115	20230116	12200	10950	13950	10800	22759375	281712094600	00	0.00	N	2	1300
116	20230109	10900	8280	11550	8180	24929278	250771251570	00	0.00	N	2	2740
117	20230102	8160	7410	9030	7010	16885499	142230817460	00	0.00	N	2	750
118	20221226	7410	8350	8370	7410	1320222	10391772560	00	0.00	N	5	-970
119	20221219	8380	9310	9760	8210	3593720	33351119600	00	0.00	N	5	-880
120	20221212	9260	9590	10200	9040	8473273	81340772090	00	0.00	N	5	-40
121	20221205	9300	8820	9630	8750	8778986	81145043260	00	0.00	N	2	600
122	20221128	8700	8720	9050	8630	1315040	11607252910	00	0.00	N	5	-70
123	20221121	8770	9300	9350	8700	1249248	11122008020	00	0.00	N	5	-630
124	20221114	9400	8820	9980	8540	4233817	39346641580	00	0.00	N	2	670
125	20221107	8730	8940	9260	8640	1827714	16395345420	00	0.00	N	5	-100
126	20221031	8830	9280	10050	8650	4894376	46157883880	00	0.00	N	5	-200
127	20221024	9030	8750	10900	8660	8909360	85766688080	00	0.00	N	2	500
128	20221017	8530	9980	10750	8530	4052771	39796057080	00	0.00	N	5	-1870
129	20221011	10400	11450	11900	10300	5732755	63503250250	00	0.00	N	5	-1550
130	20221004	11950	12000	14300	11900	20873371	271522095650	00	0.00	N	2	1400
131	20220926	10550	10800	15150	9490	39654370	490841728690	00	0.00	N	2	10550