KissMeData/179900/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	20700	19980	20800	19710	141671	2860235915	00	0.00	N	2	1070
3	20250428	19630	20200	20750	19500	248691	4969309350	00	0.00	N	5	-470
4	20250421	20100	20850	21250	19680	317720	6434854715	00	0.00	N	5	-900
5	20250414	21000	19100	22750	19100	498160	10588574905	00	0.00	N	2	1950
6	20250407	19050	19850	20400	17520	570163	10712345705	00	0.00	N	5	-1850
7	20250331	20900	21850	21850	20300	270612	5718169375	00	0.00	N	5	-1000
8	20250324	21900	22800	23600	21900	284571	6412270425	00	0.00	N	5	-1350
9	20250317	23250	24550	24550	22600	341519	8094807675	00	0.00	N	5	-1300
10	20250310	24550	22900	25050	21050	625485	14521482800	00	0.00	N	2	1100
11	20250304	23450	24000	25125	22850	296913	7121566325	00	0.00	N	5	-1350
12	20250224	24800	22300	25350	22200	395901	9540364550	00	0.00	N	2	2600
13	20250217	22200	22300	23950	21750	416558	9504578750	00	0.00	N	2	350
14	20250210	21850	21150	23050	19330	950422	20138258380	00	0.00	N	2	350
15	20250203	21500	20750	22800	20300	255884	5432955500	00	0.00	N	2	450
16	20250131	21050	22200	22200	20750	73860	1556700300	00	0.00	N	5	-850
17	20250120	21900	22600	22750	21450	302272	6646986700	00	0.00	N	5	-950
18	20250113	22850	24550	24800	22250	490875	11317440350	00	0.00	N	5	-2000
19	20250106	24850	27550	27950	24300	583333	14980142850	00	0.00	N	5	-3250
20	20241230	28100	26500	28400	25550	389446	10513727250	00	0.00	N	2	1350
21	20241223	26750	23000	28150	22000	1305653	34176000300	00	0.00	N	2	3750
22	20241216	23000	21400	24250	20800	810315	18379123100	00	0.00	N	2	1400
23	20241209	21600	23600	23650	20900	345619	7603940250	00	0.00	N	5	-2100
24	20241202	23700	23700	23800	21600	304257	6886063400	00	0.00	N	2	600
25	20241125	23100	23600	25100	22600	160660	3829192600	00	0.00	N	5	-700
26	20241118	23800	22250	24600	21400	239305	5584066100	00	0.00	N	2	1550
27	20241111	22250	21200	22300	19950	294068	6134162590	00	0.00	N	2	850
28	20241104	21400	22450	23350	21300	173379	3875758000	00	0.00	N	5	-1050
29	20241028	22450	23750	24200	21900	136241	3132961200	00	0.00	N	5	-1300
30	20241021	23750	22900	24250	20950	193634	4279271400	00	0.00	N	2	1450
31	20241014	22300	23400	26200	22250	239763	5700280800	00	0.00	N	5	-1000
32	20241007	23300	23800	24100	22550	111616	2597220300	00	0.00	N	5	-850
33	20240930	24150	23450	25000	22150	149495	3553222000	00	0.00	N	2	1100
34	20240923	23050	20350	23650	19250	346144	7414940400	00	0.00	N	2	2500
35	20240919	20550	21150	21150	20000	52245	1064139650	00	0.00	N	5	-200
36	20240909	20750	20000	21700	19950	205702	4269359910	00	0.00	N	5	-350
37	20240902	21100	23300	23700	20950	189600	4205348700	00	0.00	N	5	-2350
38	20240826	23450	24450	25000	22300	298646	7025852550	00	0.00	N	5	-1250
39	20240819	24700	26800	26800	24300	257646	6534319550	00	0.00	N	5	-2000
40	20240812	26700	27500	28100	26300	150375	4062489000	00	0.00	N	5	-1100
41	20240805	27800	29000	29100	25000	309736	8553587600	00	0.00	N	5	-1900
42	20240729	29700	30050	31050	29300	181229	5419751350	00	0.00	N	3	0
43	20240722	29700	31050	31300	28750	230372	6824552100	00	0.00	N	5	-1900
44	20240715	31600	30700	33300	30250	331762	10554195650	00	0.00	N	2	400
45	20240708	31200	28750	31850	27800	424420	12649742900	00	0.00	N	2	2200
46	20240701	29000	30450	31000	28300	294855	8666957050	00	0.00	N	5	-1400
47	20240624	30400	29900	31000	28350	451403	13268066050	00	0.00	N	2	400
48	20240617	30000	31100	32300	29450	437198	13417946200	00	0.00	N	5	-600
49	20240610	30600	34200	36400	29900	1131353	37904477900	00	0.00	N	5	-3700
50	20240603	34300	33500	34750	32600	227305	7642013100	00	0.00	N	2	800
51	20240527	33500	38250	39400	33050	608006	21293037000	00	0.00	N	5	-4700
52	20240520	38200	36100	39950	35150	582459	21835097750	00	0.00	N	2	1700
53	20240513	36500	32900	39550	32850	946197	34869592450	00	0.00	N	2	3900
54	20240507	32600	35100	35450	32550	426123	14456870050	00	0.00	N	5	-2400
55	20240429	35000	38500	38550	34050	645069	23104945000	00	0.00	N	2	750
56	20240422	34250	29000	36000	29000	820352	27429596000	00	0.00	N	2	6000
57	20240415	28250	29050	29300	26650	301217	8331788150	00	0.00	N	5	-1450
58	20240408	29700	33000	33150	27100	607948	17645468550	00	0.00	N	5	-2600
59	20240401	32300	34750	36300	29150	891423	28979618150	00	0.00	N	5	-2500
60	20240325	34800	32200	35250	31800	356381	11913060350	00	0.00	N	2	2600
61	20240318	32200	34650	35450	31600	371597	12402300800	00	0.00	N	5	-2300
62	20240311	34500	33700	35800	30900	593161	19668761200	00	0.00	N	2	300
63	20240304	34200	35650	36700	33100	527193	18461514800	00	0.00	N	5	-1450
64	20240226	35650	34200	36800	32800	480233	17019033650	00	0.00	N	2	1750
65	20240219	33900	30750	34350	29750	832778	26371074350	00	0.00	N	2	1100
66	20240213	32800	35700	37150	31550	868659	29657923450	00	0.00	N	5	-2900
67	20240205	35700	36000	37900	33350	407359	14414184800	00	0.00	N	5	-350
68	20240129	36050	35550	36700	32550	594736	20728700200	00	0.00	N	2	300
69	20240122	35750	38500	40400	35200	568664	21201654700	00	0.00	N	5	-2750
70	20240115	38500	40100	40650	37500	408882	15894509950	00	0.00	N	5	-2150
71	20240108	40650	38700	42550	36300	670663	26630698750	00	0.00	N	2	2600
72	20240102	38050	36000	39700	36000	634274	24134771200	00	0.00	N	2	2050
73	20231226	36000	30900	37200	29950	930416	31423266500	00	0.00	N	2	5300
74	20231218	30700	30450	30850	29250	351867	10623755650	00	0.00	N	2	600
75	20231211	30100	28950	30450	28250	396719	11671327200	00	0.00	N	2	1150
76	20231204	28950	28500	29650	26100	544028	14977140750	00	0.00	N	2	250
77	20231127	28700	29650	30800	28400	423323	12501783450	00	0.00	N	5	-1400
78	20231120	30100	32100	32600	29700	301271	9368948600	00	0.00	N	5	-1650
79	20231113	31750	31550	33600	30650	318807	10140324300	00	0.00	N	5	-400
80	20231106	32150	31900	33950	30150	614827	19869960050	00	0.00	N	2	650
81	20231030	31500	28800	31800	27150	500711	15000509300	00	0.00	N	2	2950
82	20231023	28550	28400	30400	26450	323521	9094943100	00	0.00	N	5	-100
83	20231016	28650	29750	31250	26050	442693	12904932200	00	0.00	N	5	-1500
84	20231010	30150	27950	32100	27250	368536	10916443850	00	0.00	N	2	2350
85	20231004	27800	28000	29000	26500	203112	5628435000	00	0.00	N	5	-450
86	20230925	28250	28200	29000	26650	179354	5014597800	00	0.00	N	5	-300
87	20230918	28550	31450	32350	27850	583783	17343041950	00	0.00	N	5	-3050
88	20230911	31600	27400	32400	24500	1326287	38543126650	00	0.00	N	2	4000
89	20230904	27600	27600	28500	25900	701952	19126905350	00	0.00	N	3	0
90	20230828	27600	21850	28350	21600	1110114	28604388650	00	0.00	N	2	5000
91	20230821	22600	18240	22700	18150	497911	10505909760	00	0.00	N	2	4360
92	20230814	18240	18850	19020	17720	61713	1128431190	00	0.00	N	5	-610
93	20230807	18850	19450	19840	18650	81822	1564194960	00	0.00	N	5	-760
94	20230731	19610	19950	21400	19350	170660	3456907130	00	0.00	N	5	-340
95	20230724	19950	21700	21750	18630	179467	3642043450	00	0.00	N	5	-1750
96	20230717	21700	19900	22300	19410	316539	6720418660	00	0.00	N	2	1700
97	20230710	20000	17320	20650	17320	185788	3468475840	00	0.00	N	2	2480
98	20230703	17520	19420	20000	17440	269195	4984276810	00	0.00	N	5	-1780
99	20230626	19300	20000	20800	18750	188100	3691154180	00	0.00	N	5	-1050
100	20230619	20350	22350	22350	19650	265502	5486586570	00	0.00	N	5	-1600
101	20230612	21950	22400	22400	21400	100664	2195866700	00	0.00	N	5	-450
102	20230605	22400	22000	23600	21700	170136	3848897450	00	0.00	N	2	350
103	20230530	22050	22000	22300	21200	101915	2208125700	00	0.00	N	2	350
104	20230522	21700	22550	22900	21500	92624	2046675800	00	0.00	N	5	-550
105	20230515	22250	21950	22550	21000	91561	1988947000	00	0.00	N	2	650
106	20230508	21600	22950	23100	21300	88362	1961791100	00	0.00	N	5	-1000
107	20230502	22600	22050	22850	21950	49008	1102919600	00	0.00	N	2	300
108	20230424	22300	23000	23500	21500	148665	3297714950	00	0.00	N	5	-700
109	20230417	23000	23900	24750	22700	303158	7152458650	00	0.00	N	5	-900
110	20230410	23900	22000	25000	21500	421511	9661316450	00	0.00	N	2	1600
111	20230403	22300	22300	22900	20950	303510	6602324000	00	0.00	N	5	-250
112	20230327	22550	25400	27750	21250	977296	23893674600	00	0.00	N	5	-2850
113	20230320	25400	21700	26050	21400	881189	21297128800	00	0.00	N	2	2850
114	20230313	22550	21500	23200	20800	235169	5112741400	00	0.00	N	2	750
115	20230306	21800	21150	23300	20500	204837	4522331450	00	0.00	N	2	650
116	20230227	21150	20600	21550	19950	136893	2847473250	00	0.00	N	2	350
117	20230220	20800	22950	23450	19850	265813	5718293720	00	0.00	N	5	-1800
118	20230213	22600	23050	23300	21750	188467	4250471700	00	0.00	N	5	-850
119	20230206	23450	24250	24700	23150	163916	3913309450	00	0.00	N	5	-700
120	20230130	24150	23550	24550	23100	204625	4888286050	00	0.00	N	2	350
121	20230125	23800	22950	24750	22650	191023	4519617550	00	0.00	N	2	1100
122	20230116	22700	23450	23700	22400	194749	4457783050	00	0.00	N	5	-450
123	20230109	23150	25000	25000	22850	319375	7636791900	00	0.00	N	5	-1800
124	20230102	24950	25850	26050	24600	384272	9693789500	00	0.00	N	5	-850
125	20221226	25800	21800	26650	21500	1446236	34883034200	00	0.00	N	2	4000
126	20221219	21800	25400	25400	21050	951383	21658323750	00	0.00	N	5	-3500
127	20221212	25300	23250	26100	22900	394024	9759044650	00	0.00	N	2	2100
128	20221205	23200	24600	24750	22200	167921	3950863550	00	0.00	N	5	-1400
129	20221128	24600	25300	25850	22900	307632	7666613300	00	0.00	N	5	-150
130	20221121	24750	22700	25500	22350	278643	6633532300	00	0.00	N	2	2050
131	20221114	22700	20250	23400	19850	262300	5762650550	00	0.00	N	2	2500
132	20221107	20200	19950	20750	19500	121754	2447713700	00	0.00	N	5	-100
133	20221031	20300	18900	21700	18550	320106	6502513700	00	0.00	N	2	1550
134	20221024	18750	19000	19300	18400	128882	2417011200	00	0.00	N	5	-100
135	20221017	18850	18650	19700	18100	918203	17570235700	00	0.00	N	5	-200
136	20221011	19050	19900	20050	17450	382362	7116196600	00	0.00	N	5	-1500
137	20221004	20550	22150	22450	18100	818759	16507095750	00	0.00	N	5	-1350
138	20220926	21900	25950	26450	19900	1072386	24909891850	00	0.00	N	5	-4550
139	20220919	26450	30400	30400	24150	705921	18926220050	00	0.00	N	5	-3800
140	20220913	30250	27800	30250	27300	458430	13190736450	00	0.00	N	2	3100
141	20220905	27150	27150	28200	26800	218542	5983745200	00	0.00	N	3	0
142	20220829	27150	27100	28500	26000	392565	10690904050	00	0.00	N	5	-900
143	20220822	28050	25000	28700	23750	558995	14929632100	00	0.00	N	2	2500
144	20220816	25550	24550	26000	23200	356109	8882301550	00	0.00	N	2	1150
145	20220808	24400	23250	24700	21750	387392	8920372000	00	0.00	N	2	1100
146	20220801	23300	25000	25400	22450	599557	14264972050	00	0.00	N	5	-1700
147	20220725	25000	21000	26500	20500	1746334	42581271700	00	0.00	N	2	4050
148	20220718	20950	18100	21000	17850	539292	10457516850	00	0.00	N	2	3000
149	20220711	17950	17500	18400	17200	248241	4426762000	00	0.00	N	2	450
150	20220704	17500	17350	17550	15900	202277	3432099750	00	0.00	N	2	650
151	20220627	16850	16850	17300	16450	215710	3622919300	00	0.00	N	2	200
152	20220620	16650	15350	17000	13550	571292	8830339900	00	0.00	N	2	1450
153	20220613	15200	16500	17000	14950	434945	6912819500	00	0.00	N	5	-1800
154	20220607	17000	17350	17800	16400	197621	3382943250	00	0.00	N	5	-200
155	20220530	17200	17850	18500	17000	140153	2486917800	00	0.00	N	5	-700
156	20220523	17900	18100	18850	17500	311943	5709783700	00	0.00	N	5	-400
157	20220516	18300	17750	18850	17500	532052	9738835100	00	0.00	N	2	850
158	20220509	17450	16150	18250	14750	731058	12269215300	00	0.00	N	2	1100
159	20220502	16350	15250	16700	15000	407445	6564782000	00	0.00	N	2	1100
160	20220425	15250	14200	15650	13000	273561	3974901900	00	0.00	N	2	900
161	20220418	14350	14150	14700	14050	75343	1082706350	00	0.00	N	2	200
162	20220411	14150	14600	14900	13950	111895	1607755800	00	0.00	N	5	-650
163	20220404	14800	14200	15000	13400	201740	2882131200	00	0.00	N	2	700
164	20220328	14100	11900	14750	11650	807090	10926351050	00	0.00	N	2	2200
165	20220321	11900	12800	12950	11500	260642	3163243500	00	0.00	N	5	-700
166	20220314	12600	13400	13400	12250	98664	1250622550	00	0.00	N	5	-600
167	20220307	13200	13650	13700	12950	117671	1573312100	00	0.00	N	5	-450
168	20220228	13650	12850	13950	12600	77161	1033196900	00	0.00	N	2	1000
169	20220221	12650	13800	13850	12100	110987	1431888850	00	0.00	N	5	-1150
170	20220214	13800	13700	14100	13400	92181	1266618100	00	0.00	N	5	-150
171	20220207	13950	14350	14550	13800	54356	766723200	00	0.00	N	5	-350
172	20220203	14300	13750	14600	13700	81324	1142406950	00	0.00	N	2	550
173	20220124	13750	13800	14100	12950	145252	1949602900	00	0.00	N	5	-200
174	20220117	13950	15850	15850	13750	290302	4251787500	00	0.00	N	5	-1900
175	20220110	15850	16500	16550	15550	243289	3911538750	00	0.00	N	5	-600
176	20220103	16450	15950	16550	14800	635495	10099821050	00	0.00	N	2	450
177	20211227	16000	15200	16350	14050	898959	13783207350	00	0.00	N	2	800
178	20211220	15200	13800	15850	13150	650654	9307875450	00	0.00	N	2	1150
179	20211213	14050	15400	16000	13950	492548	7344326750	00	0.00	N	5	-1500
180	20211206	15550	13450	16300	13450	995631	15343137600	00	0.00	N	2	1800
181	20211129	13750	12000	14200	11850	483901	6397466400	00	0.00	N	2	1350
182	20211122	12400	11450	13200	11400	433302	5399293300	00	0.00	N	2	900
183	20211115	11500	11600	11750	11150	200058	2294131600	00	0.00	N	5	-100
184	20211108	11600	11300	11850	10700	177178	1992109600	00	0.00	N	2	250
185	20211101	11350	11850	12150	11000	198392	2270579200	00	0.00	N	5	-500
186	20211025	11850	12200	12400	11550	84800	1012422650	00	0.00	N	5	-300
187	20211018	12150	12400	12550	11950	138550	1690764550	00	0.00	N	5	-300
188	20211012	12450	11600	12800	11550	159358	1966158700	00	0.00	N	2	800
189	20211005	11650	12250	12250	11000	203212	2328740250	00	0.00	N	5	-350
190	20210927	12000	12700	13150	11700	214208	2620507400	00	0.00	N	5	-700
191	20210923	12700	12500	13100	12450	84164	1073302750	00	0.00	N	2	100
192	20210913	12600	14150	14300	12550	281216	3690042900	00	0.00	N	5	-1250
193	20210906	13850	15300	15450	13700	357989	5202558000	00	0.00	N	5	-1450
194	20210830	15300	12450	15900	12050	1643006	23552687700	00	0.00	N	2	3100
195	20210823	12200	12000	12500	11850	164084	1997758150	00	0.00	N	2	300
196	20210817	11900	12950	13100	11300	207966	2531608500	00	0.00	N	5	-1050
197	20210809	12950	13300	13950	12850	178470	2375975550	00	0.00	N	5	-300
198	20210802	13250	13250	13650	13050	151673	2012431150	00	0.00	N	2	150
199	20210726	13100	14200	14200	13050	152326	2067801950	00	0.00	N	5	-900
200	20210719	14000	14150	14200	13100	315016	4283929800	00	0.00	N	5	-200
201	20210712	14200	14150	14900	13900	213962	3080909500	00	0.00	N	2	100