KissMeData/248070/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	16290	16480	16480	16000	239625	3867721550	00	0.00	N	3	0
3	20250428	16290	16540	16870	16260	325499	5361652235	00	0.00	N	5	-250
4	20250421	16540	17090	17650	16140	592745	9767912320	00	0.00	N	5	-470
5	20250414	17010	15080	17700	15080	471788	7692019220	00	0.00	N	2	2040
6	20250407	14970	15860	15860	13870	811018	11970918700	00	0.00	N	5	-1290
7	20250331	16260	16750	17120	15870	573452	9468596065	00	0.00	N	5	-760
8	20250324	17020	17840	18090	16990	436137	7617533645	00	0.00	N	5	-710
9	20250317	17730	17890	18030	17150	365282	6472011360	00	0.00	N	5	-20
10	20250310	17750	17410	18100	16580	530435	9244377345	00	0.00	N	2	340
11	20250304	17410	17510	18170	17170	352545	6202784650	00	0.00	N	5	-220
12	20250224	17630	18500	18500	17610	562534	10168797090	00	0.00	N	5	-990
13	20250217	18620	17670	19040	17540	1083255	19937673010	00	0.00	N	2	960
14	20250210	17660	18590	18790	17540	923883	16698238100	00	0.00	N	5	-990
15	20250203	18650	18840	19140	18250	545474	10121673440	00	0.00	N	5	-200
16	20250131	18850	18930	18980	18630	67174	1266536390	00	0.00	N	5	-100
17	20250120	18950	18730	19320	18430	848150	16040995100	00	0.00	N	2	250
18	20250113	18700	19500	19670	18540	667544	12656041280	00	0.00	N	5	-880
19	20250106	19580	20150	20150	19090	560835	10945674320	00	0.00	N	5	-350
20	20241230	19930	19200	20350	19020	236534	4654364160	00	0.00	N	2	730
21	20241223	19200	19060	19600	18890	404225	7755193650	00	0.00	N	2	140
22	20241216	19060	21500	21750	18930	980341	19737649290	00	0.00	N	5	-2240
23	20241209	21300	19050	21650	18360	1422841	29060725430	00	0.00	N	2	1770
24	20241202	19530	20300	20750	19050	860182	17168185580	00	0.00	N	5	-770
25	20241125	20300	19600	21550	19380	1008560	21003633930	00	0.00	N	2	800
26	20241118	19500	17280	20050	17200	970530	18290237000	00	0.00	N	2	2220
27	20241111	17280	19360	19380	16600	1597995	28016161980	00	0.00	N	5	-2080
28	20241104	19360	18440	20150	18240	917791	17701463960	00	0.00	N	2	900
29	20241028	18460	19950	20050	18220	1171874	22200154880	00	0.00	N	5	-1540
30	20241021	20000	20500	20750	19970	722767	14692315640	00	0.00	N	5	-500
31	20241014	20500	20800	21150	20050	918710	18894167086	00	0.00	N	5	-300
32	20241007	20800	20000	21400	19630	866638	17799455600	00	0.00	N	2	800
33	20240930	20000	20650	20650	19740	461116	9274600600	00	0.00	N	5	-650
34	20240923	20650	20050	20850	19900	773903	15830290070	00	0.00	N	2	600
35	20240919	20050	20150	20250	19010	755078	14702884730	00	0.00	N	3	0
36	20240909	20050	19800	20400	19540	1030521	20541352990	00	0.00	N	5	-200
37	20240902	20250	19080	20900	19050	1635077	32655795450	00	0.00	N	2	1330
38	20240826	18920	19000	19140	18120	638566	11892807830	00	0.00	N	5	-130
39	20240819	19050	18600	19900	18200	1124181	21450514180	00	0.00	N	2	520
40	20240812	18530	17270	18800	17090	786242	14114286200	00	0.00	N	2	1260
41	20240805	17270	17100	17590	15000	1963661	32725679730	00	0.00	N	5	-180
42	20240729	17450	18870	18990	17210	1334649	23943576420	00	0.00	N	5	-1250
43	20240722	18700	19800	20200	18470	1614899	30727960290	00	0.00	N	5	-1150
44	20240715	19850	19790	20200	19100	1637191	32146509890	00	0.00	N	2	240
45	20240708	19610	20250	20750	19550	1338331	26863314610	00	0.00	N	5	-540
46	20240701	20150	20900	21500	19600	1502952	30433408380	00	0.00	N	5	-850
47	20240624	21000	21700	21800	20600	1259931	26472426500	00	0.00	N	5	-750
48	20240617	21750	22100	22650	21550	1268131	27884721400	00	0.00	N	5	-300
49	20240610	22050	23300	23500	21900	2050963	46455727500	00	0.00	N	5	-1250
50	20240603	23300	24700	24900	23000	1100447	26110543050	00	0.00	N	5	-1350
51	20240527	24650	25250	26100	24150	1626116	40887139800	00	0.00	N	5	-600
52	20240520	25250	23950	26650	22750	5453064	136286237200	00	0.00	N	2	1350
53	20240513	23900	26700	26900	23850	2791049	69786377550	00	0.00	N	5	-3650
54	20240507	27550	27100	28200	26250	1829828	50052953200	00	0.00	N	2	350
55	20240429	27200	26850	27550	25950	2150499	57534314100	00	0.00	N	2	400
56	20240422	26800	25150	26900	24800	1674709	43289980250	00	0.00	N	2	1550
57	20240415	25250	25500	26150	24500	1164126	29375565350	00	0.00	N	5	-750
58	20240408	26000	25350	26450	24850	926061	23789773050	00	0.00	N	2	700
59	20240401	25300	24850	26650	24850	1491922	38511848050	00	0.00	N	2	500
60	20240325	24800	25750	25800	24350	1511166	37867406250	00	0.00	N	5	-950
61	20240318	25750	27350	27450	25100	2391618	62200707150	00	0.00	N	5	-1600
62	20240311	27350	27250	27700	26850	1458806	39705167725	00	0.00	N	2	200
63	20240304	27150	29050	29250	27100	1826108	51104427650	00	0.00	N	5	-1800
64	20240226	28950	28550	29800	27500	2272143	65262133350	00	0.00	N	2	400
65	20240219	28550	28850	29800	27350	3248645	92090024600	00	0.00	N	5	-350
66	20240213	28900	27300	29150	27000	1310644	36930645800	00	0.00	N	2	1600
67	20240205	27300	27150	28200	26850	1203776	33039154100	00	0.00	N	2	150
68	20240129	27150	29300	29650	26850	1708273	47609294400	00	0.00	N	5	-2150
69	20240122	29300	30750	30900	29100	1989946	59745206600	00	0.00	N	5	-1100
70	20240115	30400	29750	30750	28050	3241389	95857770100	00	0.00	N	2	800
71	20240108	29600	28450	29800	27750	1931075	55715534600	00	0.00	N	2	1300
72	20240102	28300	27300	29150	27150	1735395	48980808400	00	0.00	N	2	1000
73	20231226	27300	26700	27400	26500	848775	22901000400	00	0.00	N	2	550
74	20231218	26750	28500	28550	26550	1902102	52038861350	00	0.00	N	5	-1750
75	20231211	28500	27900	28500	27100	1827690	51038339463	00	0.00	N	2	900
76	20231204	27600	27100	27900	26450	1746479	47499675000	00	0.00	N	2	550
77	20231127	27050	28150	28250	26800	2038580	56140277250	00	0.00	N	5	-1150
78	20231120	28200	27550	29050	27450	2090814	59130133600	00	0.00	N	2	1050
79	20231113	27150	28000	28400	26100	3463750	93260110950	00	0.00	N	5	-600
80	20231106	27750	30000	30850	27550	5854356	171919192500	00	0.00	N	5	-2350
81	20231030	30100	29650	30950	28500	2643739	79036279350	00	0.00	N	2	450
82	20231023	29650	27550	31000	27500	2882100	86706522650	00	0.00	N	2	1450
83	20231016	28200	29300	30750	27950	2208917	65132086850	00	0.00	N	5	-1400
84	20231010	29600	31300	32150	29450	2334559	71963587400	00	0.00	N	5	-1600
85	20231004	31200	30500	31400	30200	1864309	57496439300	00	0.00	N	2	400
86	20230925	30800	30250	30900	29500	1122301	33960043100	00	0.00	N	2	700
87	20230918	30100	29000	31650	28250	3746662	113987861700	00	0.00	N	2	1000
88	20230911	29100	29600	30250	27400	3354346	97370601850	00	0.00	N	5	-150
89	20230904	29250	30300	30600	27800	3214463	92920388950	00	0.00	N	5	-800
90	20230828	30050	31050	32450	29250	5165448	158425118350	00	0.00	N	5	-750
91	20230821	30800	30350	31900	29950	5210244	161483745500	00	0.00	N	2	650
92	20230814	30150	29000	30400	28100	4072262	119878141700	00	0.00	N	2	1150
93	20230807	29000	25950	29350	25450	6208738	175321239400	00	0.00	N	2	2850
94	20230731	26150	28400	28450	25850	2473470	66713986400	00	0.00	N	5	-2000
95	20230724	28150	28300	29000	25700	3260857	90351549700	00	0.00	N	5	-150
96	20230717	28300	29000	31350	28000	6076962	180408796550	00	0.00	N	5	-1150
97	20230710	29450	27350	29700	27000	3709733	104675045550	00	0.00	N	2	1950
98	20230703	27500	29650	30100	27500	3280219	93982132850	00	0.00	N	5	-1850
99	20230626	29350	29300	30150	27300	6080828	176662248300	00	0.00	N	2	850
100	20230619	28500	27600	29150	26950	4265469	120340130700	00	0.00	N	2	600
101	20230612	27900	25600	28900	25500	6343904	174394096000	00	0.00	N	2	2500
102	20230605	25400	25650	25950	24300	1973032	49753318000	00	0.00	N	2	100
103	20230530	25300	24550	25700	24550	1800442	45091975550	00	0.00	N	2	850
104	20230522	24450	24750	25450	24000	2259591	55656657800	00	0.00	N	5	-250
105	20230515	24700	25200	25950	24150	3131715	78550288750	00	0.00	N	5	-600
106	20230508	25300	27100	27150	24350	3647997	92766949050	00	0.00	N	5	-1450
107	20230502	26750	24200	28250	23450	11151480	296140013700	00	0.00	N	2	2350
108	20230424	24400	21400	25800	20950	8204193	198424038000	00	0.00	N	2	3000
109	20230417	21400	22600	22750	21300	2164397	47583274350	00	0.00	N	5	-1250
110	20230410	22650	23400	23450	22250	1852893	42197816300	00	0.00	N	5	-850
111	20230403	23500	22100	24850	22050	3783566	89695337200	00	0.00	N	2	1150
112	20230327	22350	22150	22850	21750	3834340	85633591650	00	0.00	N	2	1000
113	20230320	21350	24000	24950	20500	9675736	212989217150	00	0.00	N	5	-2550
114	20230313	23900	22800	24000	21600	1846885	42536633250	00	0.00	N	2	850
115	20230306	23050	22000	23350	21800	1187762	26830207300	00	0.00	N	2	1050
116	20230227	22000	20900	22600	20850	787682	17357148000	00	0.00	N	2	800
117	20230220	21200	21800	22050	20950	678087	14547361600	00	0.00	N	5	-600
118	20230213	21800	21950	23700	21700	1339419	30413116450	00	0.00	N	5	-250
119	20230206	22050	22550	22700	21600	781344	17327670400	00	0.00	N	5	-550
120	20230130	22600	22550	22750	21300	780148	17353670200	00	0.00	N	2	200
121	20230125	22400	22050	22650	21700	781245	17346239800	00	0.00	N	2	550
122	20230116	21850	20400	21950	19800	1075632	22439729100	00	0.00	N	2	1400
123	20230109	20450	19250	21150	19100	1050894	21331122100	00	0.00	N	2	1250
124	20230102	19200	17600	19500	16800	1773801	32549047750	00	0.00	N	2	1800
125	20221226	17400	17000	17400	16550	690302	11688573900	00	0.00	N	2	400
126	20221219	17000	17750	17800	16850	410281	7114076800	00	0.00	N	5	-650
127	20221212	17650	17550	18000	17150	339232	5962640200	00	0.00	N	2	100
128	20221205	17550	17950	18100	17050	327681	5724092300	00	0.00	N	5	-350
129	20221128	17900	18400	18450	17750	363052	6559033450	00	0.00	N	5	-450
130	20221121	18350	19000	19000	17700	509550	9270803850	00	0.00	N	5	-550
131	20221114	18900	19550	19700	18650	573184	11016853800	00	0.00	N	5	-500
132	20221107	19400	18650	19550	18550	519590	9997378650	00	0.00	N	2	900
133	20221031	18500	17400	19200	17000	667360	12131885600	00	0.00	N	2	1300
134	20221024	17200	18000	18150	16950	493124	8537220850	00	0.00	N	5	-600
135	20221017	17800	17000	18150	17000	447176	7914393500	00	0.00	N	2	450
136	20221011	17350	18450	18450	16800	598830	10478258050	00	0.00	N	5	-1500
137	20221004	18850	19100	19800	18650	378755	7238821150	00	0.00	N	5	-50
138	20220926	18900	21650	21700	18750	810335	16176940850	00	0.00	N	5	-3100
139	20220919	22000	22200	22800	21450	812658	17931285850	00	0.00	N	5	-400
140	20220913	22400	21050	22500	20500	989302	21619840100	00	0.00	N	2	1450
141	20220905	20950	20550	21450	20400	343678	7194202800	00	0.00	N	2	400
142	20220829	20550	19600	20750	19500	460394	9312013900	00	0.00	N	2	200
143	20220822	20350	21500	21700	20050	521198	10803029850	00	0.00	N	5	-1150
144	20220816	21500	21600	21750	20600	533027	11338874350	00	0.00	N	2	150
145	20220808	21350	20850	21600	20050	559612	11727719700	00	0.00	N	2	500
146	20220801	20850	21350	21550	20450	365335	7634483300	00	0.00	N	5	-550
147	20220725	21400	20450	21700	20200	532721	11237062250	00	0.00	N	2	950
148	20220718	20450	19250	20950	19250	489938	9896674400	00	0.00	N	2	1300
149	20220711	19150	19400	19550	18450	380959	7233751950	00	0.00	N	5	-250
150	20220704	19400	19450	19800	18950	486058	9435116050	00	0.00	N	5	-100
151	20220627	19500	18600	19800	18450	809916	15504245300	00	0.00	N	2	900
152	20220620	18600	20150	20350	16550	1161200	20944541050	00	0.00	N	5	-1400
153	20220613	20000	22050	22150	19150	1418580	28915466800	00	0.00	N	5	-2600
154	20220607	22600	22750	23000	22450	354113	8033518700	00	0.00	N	5	-100
155	20220530	22700	23500	23550	22550	538280	12344924250	00	0.00	N	5	-500
156	20220523	23200	23800	24300	22650	705388	16502169000	00	0.00	N	5	-500
157	20220516	23700	23750	24200	23250	467206	11068937100	00	0.00	N	2	100
158	20220509	23600	24750	24800	22300	1087370	25576723000	00	0.00	N	5	-1350
159	20220502	24950	24650	26100	24050	1348335	34111885100	00	0.00	N	2	100
160	20220425	24850	24700	25100	23600	653536	15967885250	00	0.00	N	5	-150
161	20220418	25000	25250	25450	24350	838445	20867384850	00	0.00	N	5	-400
162	20220411	25400	26400	26400	24600	1160075	29341726200	00	0.00	N	5	-1050
163	20220404	26450	25250	26850	24950	2275376	59497953850	00	0.00	N	2	1300
164	20220328	25150	24450	25700	24200	2022573	50415592450	00	0.00	N	2	650
165	20220321	24500	23750	24800	23150	1155606	27790492700	00	0.00	N	2	750
166	20220314	23750	23050	24350	22750	1396675	33141026300	00	0.00	N	2	700
167	20220307	23050	22600	23150	21950	551967	12467713750	00	0.00	N	2	150
168	20220228	22900	22600	23350	22400	426660	9754901100	00	0.00	N	2	300
169	20220221	22600	23650	23800	22000	1256140	28645177400	00	0.00	N	5	-1400
170	20220214	24000	22800	24650	22600	1674754	39849574550	00	0.00	N	2	600
171	20220207	23400	22950	24050	22750	1201238	28249180050	00	0.00	N	2	450
172	20220203	22950	23150	23300	22250	445068	10136990700	00	0.00	N	2	250
173	20220124	22700	23250	23300	21900	1601868	36151756750	00	0.00	N	5	-800
174	20220117	23500	23100	25500	22100	2475048	58941008500	00	0.00	N	2	400
175	20220110	23100	23350	23550	21950	1268053	28756366900	00	0.00	N	5	-250
176	20220103	23350	22450	24600	22200	2196828	51736654200	00	0.00	N	2	900
177	20211227	22450	22250	23200	20750	3074710	67862533600	00	0.00	N	2	350
178	20211220	22100	22600	22800	21800	1896438	42027352350	00	0.00	N	5	-800
179	20211213	22900	23550	23750	22550	1756084	40687324550	00	0.00	N	5	-450
180	20211206	23350	23350	24400	23250	1074712	25469556750	00	0.00	N	5	-450
181	20211129	23800	24250	24800	22500	1903003	44741448350	00	0.00	N	5	-1400
182	20211122	25200	25050	25600	24200	1559070	38709717900	00	0.00	N	2	200
183	20211115	25000	26000	26050	23850	2016748	50196197050	00	0.00	N	5	-950
184	20211108	25950	27150	27200	25050	1567597	40701970150	00	0.00	N	5	-950
185	20211101	26900	26300	27300	25200	1825654	48313781200	00	0.00	N	2	750
186	20211025	26150	27400	27800	26000	1902905	51071612400	00	0.00	N	5	-1150
187	20211018	27300	29950	29950	27150	2277974	64575007350	00	0.00	N	5	-2450
188	20211012	29750	28800	30100	28450	1459720	42793863700	00	0.00	N	2	800
189	20211005	28950	28100	29300	27050	2024913	56867884100	00	0.00	N	2	450
190	20210927	28500	29250	29850	27300	2400998	68570053050	00	0.00	N	5	-700
191	20210923	29200	30000	30200	28900	1140791	33647822050	00	0.00	N	5	-1350
192	20210913	30550	30050	32250	29400	5279270	162054353750	00	0.00	N	2	400
193	20210906	30150	29150	30350	28800	2843347	84219745300	00	0.00	N	2	1000
194	20210830	29150	28150	29400	27700	2045584	58605796650	00	0.00	N	2	1200
195	20210823	27950	26150	28200	25350	2723224	73792679900	00	0.00	N	2	1950
196	20210817	26000	26050	26750	24800	4872539	126282115700	00	0.00	N	5	-800
197	20210809	26800	30900	31350	26800	5180071	151595652550	00	0.00	N	5	-3950
198	20210802	30750	30200	31500	29550	3677100	111967040100	00	0.00	N	2	550
199	20210726	30200	31600	31700	29850	3914192	120304262300	00	0.00	N	5	-1150
200	20210719	31350	28600	33350	28600	18984166	595656048150	00	0.00	N	2	2600
201	20210712	28750	27850	28900	27750	2620745	74402724800	00	0.00	N	2	1100