KissMeData/064290/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	13190	12910	14290	11490	1144064	14510255080	00	0.00	N	5	-20
3	20250131	13210	13590	13610	13110	179171	2379864390	00	0.00	N	5	-670
4	20250120	13880	12900	15600	12660	5782063	84426437330	00	0.00	N	2	1330
5	20250113	12550	12460	13140	11960	282431	3505268770	00	0.00	N	5	-100
6	20250106	12650	11000	13100	10920	750836	9170708210	00	0.00	N	2	1730
7	20241230	10920	9700	12530	9550	593598	6557238190	00	0.00	N	2	1170
8	20241223	9750	9690	10210	9690	175315	1748576210	00	0.00	N	2	70
9	20241216	9680	9630	10320	9470	331714	3298539270	00	0.00	N	2	350
10	20241209	9330	8660	9720	8350	348826	3162033180	00	0.00	N	2	350
11	20241202	8980	9270	9470	8670	279255	2538085250	00	0.00	N	5	-300
12	20241125	9280	9270	9840	9180	438346	4178391630	00	0.00	N	2	60
13	20241118	9220	10340	10430	9220	417505	4066745310	00	0.00	N	5	-1120
14	20241111	10340	12500	12500	9900	583520	6300140570	00	0.00	N	5	-2210
15	20241104	12550	12680	13500	12320	187940	2414963260	00	0.00	N	5	-90
16	20241028	12640	12800	13120	12310	298127	3812133460	00	0.00	N	5	-280
17	20241021	12920	13900	14110	12890	220748	2947257460	00	0.00	N	5	-1020
18	20241014	13940	14240	15380	13590	549519	7889188490	00	0.00	N	5	-300
19	20241007	14240	14030	15000	13810	224465	3264572000	00	0.00	N	2	230
20	20240930	14010	14530	14530	13600	112903	1590769390	00	0.00	N	5	-520
21	20240923	14530	13000	15030	13000	274822	3859217550	00	0.00	N	2	1420
22	20240919	13110	13250	13720	12640	118066	1540515710	00	0.00	N	5	-250
23	20240909	13360	13010	14500	12700	393447	5337854220	00	0.00	N	5	-30
24	20240902	13390	15820	15820	13100	407513	5805980770	00	0.00	N	5	-2430
25	20240826	15820	17310	17520	15530	380086	6191460990	00	0.00	N	5	-1740
26	20240819	17560	16710	20600	15300	1624800	29245195600	00	0.00	N	2	730
27	20240812	16830	16310	17370	16210	267712	4476937730	00	0.00	N	2	430
28	20240805	16400	17860	18140	14810	688025	11117271290	00	0.00	N	5	-2040
29	20240729	18440	18100	20450	17650	443373	8408970630	00	0.00	N	2	440
30	20240722	18000	20600	20850	17900	562531	10687973730	00	0.00	N	5	-2600
31	20240715	20600	21750	21900	19620	786501	16388121080	00	0.00	N	5	-1150
32	20240708	21750	22450	23650	21550	882720	20012940700	00	0.00	N	5	-800
33	20240701	22550	29150	29900	22350	4119505	107131398700	00	0.00	N	5	-5200
34	20240624	27750	21550	27750	21000	975246	24228906550	00	0.00	N	2	6050
35	20240617	21700	23200	23500	21450	566477	12761438950	00	0.00	N	5	-1550
36	20240610	23250	24600	24950	23000	590392	14082978550	00	0.00	N	5	-1650
37	20240603	24900	24300	25750	23550	432402	10652595300	00	0.00	N	2	550
38	20240527	24350	25600	26450	23800	543861	13668632000	00	0.00	N	5	-1150
39	20240520	25500	26450	26950	25400	753176	19661284450	00	0.00	N	5	-850
40	20240513	26350	28200	29350	26200	902782	24862555850	00	0.00	N	5	-1750
41	20240507	28100	30100	30550	28000	525721	15329073250	00	0.00	N	5	-1500
42	20240429	29600	31700	31750	29600	417921	12647949050	00	0.00	N	5	-1350
43	20240422	30950	31500	31850	29300	877643	26676396500	00	0.00	N	5	-1350
44	20240415	32300	35200	36100	31350	1234318	41559726200	00	0.00	N	5	-3800
45	20240408	36100	35700	37400	34700	1272096	46049271500	00	0.00	N	2	1050
46	20240401	35050	38350	38700	34500	1422980	51421914350	00	0.00	N	5	-2650
47	20240325	37700	36800	38500	34000	1884783	68078571000	00	0.00	N	2	1000
48	20240318	36700	35700	38250	34700	1913008	69893104150	00	0.00	N	2	2100
49	20240311	34600	36600	38900	33900	2348431	84500764450	00	0.00	N	5	-3550
50	20240304	38150	39050	40900	37200	3611863	141740863350	00	0.00	N	2	850
51	20240226	37300	36900	39800	35850	3355230	127069102450	00	0.00	N	3	0
52	20240219	37300	32050	39450	31000	8202201	297279184500	00	0.00	N	2	5050
53	20240213	32250	31000	33650	30900	1407391	45484601400	00	0.00	N	2	1900
54	20240205	30350	28500	30750	28100	709516	21191084200	00	0.00	N	2	1700
55	20240129	28650	27750	30700	27000	1131746	32348456800	00	0.00	N	2	550
56	20240122	28100	30600	31400	28000	1361079	40557861850	00	0.00	N	5	-1600
57	20240115	29700	29300	29900	26150	1002243	27966967300	00	0.00	N	2	300
58	20240108	29400	30900	31700	29200	596177	18167465200	00	0.00	N	5	-1500
59	20240102	30900	29950	31550	29300	811327	24523596200	00	0.00	N	2	650
60	20231226	30250	29850	30950	29100	405438	12213501800	00	0.00	N	2	350
61	20231218	29900	30800	31700	29350	725012	22032843400	00	0.00	N	5	-700
62	20231211	30600	31100	32950	30300	799205	25138029850	00	0.00	N	5	-350
63	20231204	30950	33300	33400	29000	1140621	35017665400	00	0.00	N	5	-2550
64	20231127	33500	32350	36450	31500	1205131	41783413650	00	0.00	N	2	750
65	20231120	32750	34250	36850	32650	1361906	47119730950	00	0.00	N	5	-1900
66	20231113	34650	32700	37300	31900	1876925	64675989700	00	0.00	N	2	1350
67	20231106	33300	31300	34150	30550	1388952	45250629350	00	0.00	N	2	2350
68	20231030	30950	27950	31550	26650	788146	22929187650	00	0.00	N	2	2800
69	20231023	28150	27500	30750	27500	630462	18285010800	00	0.00	N	2	300
70	20231016	27850	31850	32550	27100	1011305	30232921950	00	0.00	N	5	-4650
71	20231010	32500	30900	33650	28650	806881	25117295700	00	0.00	N	2	1550
72	20231004	30950	31100	31950	30000	359273	11125109850	00	0.00	N	5	-800
73	20230925	31750	30300	32150	28500	454110	14003746850	00	0.00	N	2	1650
74	20230918	30100	36300	36450	29100	1519983	48993681750	00	0.00	N	5	-7700
75	20230911	37800	35550	42950	34950	2352153	91132714700	00	0.00	N	2	2100
76	20230904	35700	41400	41700	34000	1680601	62863791150	00	0.00	N	5	-4900
77	20230828	40600	35000	41500	34050	2215594	85474898800	00	0.00	N	2	5650
78	20230821	34950	39900	42000	34400	2520873	96591765850	00	0.00	N	5	-3950
79	20230814	38900	34050	39150	33500	1720987	62823837650	00	0.00	N	2	3700
80	20230807	35200	38700	40550	34200	1711127	62809933650	00	0.00	N	5	-4000
81	20230731	39200	46000	47700	37300	2126362	88721235200	00	0.00	N	5	-7150
82	20230724	46350	43400	48450	40450	3070577	135110497700	00	0.00	N	2	2700
83	20230717	43650	41450	48150	39650	3681919	160053310050	00	0.00	N	2	2300
84	20230710	41350	32200	41850	30700	4067855	149902554050	00	0.00	N	2	9150
85	20230703	32200	30950	34800	30850	2602470	85819913300	00	0.00	N	2	1700
86	20230626	30500	25550	31500	24250	2655929	75469418500	00	0.00	N	2	5150
87	20230619	25350	26800	26950	24550	1260787	32357680300	00	0.00	N	5	-1650
88	20230612	27000	20650	28000	20100	4165282	104385469150	00	0.00	N	2	6650
89	20230605	20350	19600	20950	19410	297035	5996660180	00	0.00	N	2	700
90	20230530	19650	20550	21150	19580	503372	10203904020	00	0.00	N	5	-450
91	20230522	20100	19840	20650	18730	485550	9506066220	00	0.00	N	2	400
92	20230515	19700	18000	19850	16960	537455	9804595290	00	0.00	N	2	1390
93	20230508	18310	19210	19700	18100	255568	4758906200	00	0.00	N	5	-700
94	20230502	19010	19980	20150	18830	228836	4451570100	00	0.00	N	5	-970
95	20230424	19980	21100	21250	19480	480339	9736777950	00	0.00	N	5	-1520
96	20230417	21500	21750	23050	20850	968171	21103450900	00	0.00	N	5	-500
97	20230410	22000	20500	22750	19880	1377373	29795108690	00	0.00	N	2	1450
98	20230403	20550	21250	21700	19760	871513	17837349970	00	0.00	N	5	-400
99	20230327	20950	17830	21550	17210	1405525	27965037920	00	0.00	N	2	3360
100	20230320	17590	16410	17750	15890	442680	7464942360	00	0.00	N	2	1190
101	20230313	16400	15700	16700	14960	393777	6211700950	00	0.00	N	2	680
102	20230306	15720	16110	16950	15700	244007	3969678710	00	0.00	N	5	-280
103	20230227	16000	16460	16670	15910	196538	3189230730	00	0.00	N	5	-780
104	20230220	16780	18100	18100	16510	307839	5360440760	00	0.00	N	5	-850
105	20230213	17630	17440	19500	17040	621427	11050602370	00	0.00	N	2	190
106	20230206	17440	17840	18520	16920	624561	11086307530	00	0.00	N	5	-390
107	20230130	17830	16930	18050	16510	366929	6364825590	00	0.00	N	2	830
108	20230125	17000	16700	17550	16260	238929	4022468400	00	0.00	N	2	650
109	20230116	16350	15200	17300	14900	438523	7033546650	00	0.00	N	2	1150
110	20230109	15200	15450	16300	15150	346695	5431820100	00	0.00	N	3	0
111	20230102	15200	13750	15600	13400	371795	5454204250	00	0.00	N	2	1450
112	20221226	13750	13700	14550	13450	229046	3191418050	00	0.00	N	2	250
113	20221219	13500	13800	14150	13300	168979	2302960950	00	0.00	N	5	-250
114	20221212	13750	14050	14100	13500	145251	2000371200	00	0.00	N	5	-350
115	20221205	14100	14700	15100	13800	149536	2155807300	00	0.00	N	5	-500
116	20221128	14600	14600	15150	14100	172813	2527747750	00	0.00	N	5	-100
117	20221121	14700	15550	15550	14150	333495	4914593850	00	0.00	N	5	-950
118	20221114	15650	14200	16400	14050	742716	11350868400	00	0.00	N	2	1400
119	20221107	14250	13300	14450	13100	410719	5678828600	00	0.00	N	2	1100
120	20221031	13150	13650	14050	12650	325444	4338716150	00	0.00	N	5	-250
121	20221024	13400	13550	14100	13100	497034	6714573200	00	0.00	N	2	300
122	20221017	13100	14050	14800	13000	261272	3594052600	00	0.00	N	5	-1250
123	20221011	14350	14600	15000	13700	142478	2044672850	00	0.00	N	5	-950
124	20221004	15300	14000	15700	13950	268119	4013160700	00	0.00	N	2	1500
125	20220926	13800	14400	14750	13200	522980	7313055850	00	0.00	N	5	-1100
126	20220919	14900	15950	16300	14350	543907	8444657100	00	0.00	N	5	-1000
127	20220913	15900	17950	18050	15900	349562	5872228150	00	0.00	N	5	-1200
128	20220905	17100	17300	17750	16500	361868	6111136100	00	0.00	N	5	-400
129	20220829	17500	18450	18600	17450	313560	5637092150	00	0.00	N	5	-1500
130	20220822	19000	18000	19400	17100	485680	8880859400	00	0.00	N	2	750
131	20220816	18250	18950	19150	17950	382707	7048744600	00	0.00	N	5	-450
132	20220808	18700	20350	20350	17600	667839	12335512300	00	0.00	N	5	-1650
133	20220801	20350	19900	20500	19700	368361	7399827400	00	0.00	N	2	450
134	20220725	19900	19800	20650	19550	345393	6948941300	00	0.00	N	2	100
135	20220718	19800	18200	20450	18100	590920	11457835550	00	0.00	N	2	1950
136	20220711	17850	19200	19350	16800	997073	17727959900	00	0.00	N	5	-1350
137	20220704	19200	19550	19950	18400	739052	14123103150	00	0.00	N	5	-550
138	20220627	19750	21750	22450	19550	344191	7107915750	00	0.00	N	5	-1800
139	20220620	21550	23600	23750	20600	563593	12180196400	00	0.00	N	5	-2050
140	20220613	23600	25900	25950	21800	478619	11347797300	00	0.00	N	5	-2950
141	20220607	26550	27500	27500	25800	190781	5058462850	00	0.00	N	5	-1000
142	20220530	27550	27200	28350	26700	365572	10128349500	00	0.00	N	2	800
143	20220523	26750	27200	27300	25950	324081	8680714750	00	0.00	N	5	-150
144	20220516	26900	25500	27300	24650	583060	15332735250	00	0.00	N	2	1950
145	20220509	24950	25700	25950	23900	376118	9385389200	00	0.00	N	5	-1050
146	20220502	26000	26200	27000	25450	324227	8514860900	00	0.00	N	5	-550
147	20220425	26550	26600	27000	25350	364200	9625193050	00	0.00	N	5	-850
148	20220418	27400	25950	27950	25800	726223	19596682150	00	0.00	N	2	1150
149	20220411	26250	25100	26500	24300	385469	9867217850	00	0.00	N	2	1150
150	20220404	25100	25900	26600	24300	476308	12141082200	00	0.00	N	5	-800
151	20220328	25900	26800	27200	25350	771812	20335048800	00	0.00	N	5	-900
152	20220321	26800	24600	27350	24350	891589	23061480450	00	0.00	N	2	2450
153	20220314	24350	23400	24450	21650	822174	18825334600	00	0.00	N	2	700
154	20220307	23650	24750	25250	23500	333993	8138707850	00	0.00	N	5	-1700
155	20220228	25350	25800	26000	23750	776153	19395720300	00	0.00	N	5	-650
156	20220221	26000	27100	27450	25650	653742	17406615150	00	0.00	N	5	-1400
157	20220214	27400	25900	27700	25100	859734	22515970550	00	0.00	N	2	900
158	20220207	26500	29250	29250	26100	1171978	31800843307	00	0.00	N	5	-2650
159	20220203	29150	29500	29650	28350	279296	8098860700	00	0.00	N	2	500
160	20220124	28650	28000	29600	26850	1073349	30550328100	00	0.00	N	2	550
161	20220117	28100	30400	31600	28000	1350076	40390871700	00	0.00	N	5	-2550
162	20220110	30650	29600	31350	28300	1176646	35090365900	00	0.00	N	2	850
163	20220103	29800	32800	33300	29000	1664273	51164602500	00	0.00	N	5	-2650
164	20211227	32450	27700	33000	27650	3160938	96033627200	00	0.00	N	2	4450
165	20211220	28000	24000	28400	23500	1624807	43159333650	00	0.00	N	2	3900
166	20211213	24100	24150	25550	23950	493967	12165426350	00	0.00	N	2	150
167	20211206	23950	24800	25600	23600	330022	8113650050	00	0.00	N	5	-1250
168	20211129	25200	22200	25500	22200	741252	17819893600	00	0.00	N	2	1700
169	20211122	23500	27500	28500	23250	1239271	32671312750	00	0.00	N	5	-3350
170	20211115	26850	26400	27250	25400	991119	26304366450	00	0.00	N	2	950
171	20211108	25900	26000	26600	24700	853319	22107521700	00	0.00	N	2	450
172	20211101	25450	25500	25500	24100	361055	8970612950	00	0.00	N	2	300
173	20211025	25150	24350	25900	23900	435799	10963304850	00	0.00	N	2	850
174	20211018	24300	24000	24700	23250	409585	9872110150	00	0.00	N	2	400
175	20211012	23900	21500	24750	20950	589667	13727180200	00	0.00	N	2	2450
176	20211005	21450	20000	22100	19550	425488	8815799950	00	0.00	N	2	850
177	20210927	20600	22600	23850	20600	510744	11179693850	00	0.00	N	5	-2000
178	20210923	22600	23100	23450	22500	118939	2726094300	00	0.00	N	5	-700
179	20210913	23300	24450	24950	22500	392989	9279758100	00	0.00	N	5	-1250
180	20210906	24550	25300	26000	24000	454798	11286813650	00	0.00	N	5	-500
181	20210830	25050	25000	25700	24300	467870	11757645150	00	0.00	N	2	300
182	20210823	24750	23300	25650	23100	524865	12970586450	00	0.00	N	2	1550
183	20210817	23200	24350	25650	23050	617277	15098171800	00	0.00	N	5	-1150
184	20210809	24350	26900	28200	24100	879469	22978465150	00	0.00	N	5	-2450
185	20210802	26800	26800	27750	26150	712582	19087283350	00	0.00	N	2	50
186	20210726	26750	26700	27250	24750	1186633	31132753800	00	0.00	N	5	-200
187	20210719	26950	21850	27500	21600	2941384	74648536200	00	0.00	N	2	4750
188	20210712	22200	21500	22900	21350	314202	6983530550	00	0.00	N	2	900