KissMeData/068290/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	15050	15100	15400	14660	73058	1098421770	00	0.00	N	5	-40
3	20250131	15090	15480	15480	14880	11916	180019110	00	0.00	N	5	-50
4	20250120	15140	15590	15900	15060	79495	1225770580	00	0.00	N	5	-430
5	20250113	15570	15090	15830	14960	115091	1768996640	00	0.00	N	2	410
6	20250106	15160	15630	15710	14970	77148	1180110610	00	0.00	N	5	-530
7	20241230	15690	14380	15780	14380	65787	1010586220	00	0.00	N	2	990
8	20241223	14700	15460	16190	14500	101374	1552779150	00	0.00	N	5	-880
9	20241216	15580	16990	16990	15340	293574	4747119600	00	0.00	N	5	-1070
10	20241209	16650	14590	16950	13820	686797	10733271280	00	0.00	N	2	1950
11	20241202	14700	13940	15290	13900	387344	5650055380	00	0.00	N	2	800
12	20241125	13900	14220	14670	13800	113351	1626196120	00	0.00	N	5	-430
13	20241118	14330	13450	14500	13450	153124	2119480740	00	0.00	N	2	750
14	20241111	13580	14100	17150	12880	2573205	40045919980	00	0.00	N	5	-520
15	20241104	14100	13850	14540	13850	102836	1455881110	00	0.00	N	2	200
16	20241028	13900	13850	14440	13760	114100	1610779050	00	0.00	N	5	-70
17	20241021	13970	14670	14860	13950	240173	3447741180	00	0.00	N	5	-900
18	20241014	14870	18230	20150	14710	2656295	48030425380	00	0.00	N	5	-1980
19	20241007	16850	14870	18500	14730	1777036	30880269400	00	0.00	N	2	1990
20	20240930	14860	15490	15490	14730	33559	504512920	00	0.00	N	5	-390
21	20240923	15250	14360	16330	14250	409064	6294869080	00	0.00	N	2	890
22	20240919	14360	14050	14580	13990	27415	387638140	00	0.00	N	2	230
23	20240909	14130	13470	14270	13470	68044	946924600	00	0.00	N	2	20
24	20240902	14110	15440	15630	13530	62724	930194950	00	0.00	N	5	-1330
25	20240826	15440	15380	16480	15310	145492	2296844960	00	0.00	N	2	70
26	20240819	15370	15730	15990	15300	66751	1044206300	00	0.00	N	5	-480
27	20240812	15850	15140	16000	15050	59892	926145700	00	0.00	N	2	560
28	20240805	15290	16150	16310	13300	249110	3625654750	00	0.00	N	5	-1070
29	20240729	16360	16940	17460	16310	81800	1376029530	00	0.00	N	5	-600
30	20240722	16960	17400	17640	16570	144660	2463615260	00	0.00	N	5	-730
31	20240715	17690	17740	19950	17210	1650775	31019106730	00	0.00	N	2	740
32	20240708	16950	16430	17090	16250	60828	1021752880	00	0.00	N	2	540
33	20240701	16410	17600	17680	16000	126166	2118033550	00	0.00	N	5	-940
34	20240624	17350	17990	17990	17330	148259	2603167740	00	0.00	N	5	-640
35	20240617	17990	19400	21450	17980	1420762	28333570360	00	0.00	N	5	-1410
36	20240610	19400	18660	19690	18110	214155	4039160540	00	0.00	N	2	690
37	20240603	18710	18360	19400	18230	195526	3696650810	00	0.00	N	2	350
38	20240527	18360	18050	18700	17920	153275	2806100950	00	0.00	N	2	370
39	20240520	17990	19000	19140	17950	201190	3727820880	00	0.00	N	5	-1010
40	20240513	19000	18650	21850	18490	846140	17341407050	00	0.00	N	2	350
41	20240507	18650	18800	19680	18650	151302	2898367260	00	0.00	N	5	-30
42	20240429	18680	17880	19500	17870	138327	2577512480	00	0.00	N	2	800
43	20240422	17880	17490	18430	17490	102564	1844058540	00	0.00	N	2	260
44	20240415	17620	18620	18930	17320	211106	3820625940	00	0.00	N	5	-1470
45	20240408	19090	19630	20600	18510	180669	3526072550	00	0.00	N	5	-530
46	20240401	19620	20950	21700	19620	224686	4620314570	00	0.00	N	5	-930
47	20240325	20550	22150	22400	20450	226618	4833495300	00	0.00	N	5	-1600
48	20240318	22150	22400	22800	21750	264067	5859998000	00	0.00	N	5	-50
49	20240311	22200	22600	23700	22100	332805	7597220450	00	0.00	N	3	0
50	20240304	22200	23150	23550	21800	345233	7854820050	00	0.00	N	5	-950
51	20240226	23150	23600	24500	22400	590640	13784128800	00	0.00	N	5	-700
52	20240219	23850	23550	26200	23250	1416766	34770132700	00	0.00	N	5	-150
53	20240213	24000	24000	26400	23400	2085999	51430622800	00	0.00	N	5	-150
54	20240205	24150	22100	29950	21900	11977127	319244129600	00	0.00	N	2	2600
55	20240129	21550	22550	22550	20000	635412	13339230650	00	0.00	N	5	-1050
56	20240122	22600	21900	23650	21600	2123842	48197508050	00	0.00	N	2	600
57	20240115	22000	21800	24300	20450	3425901	77599325750	00	0.00	N	5	-50
58	20240108	22050	21350	25500	20800	7739442	184137551100	00	0.00	N	2	900
59	20240102	21150	21050	25650	20100	8614622	197548830650	00	0.00	N	2	1200
60	20231226	19950	18800	22650	18250	9230330	194430559520	00	0.00	N	2	840
61	20231218	19110	15000	23050	14840	9292248	186009321620	00	0.00	N	2	4110
62	20231211	15000	14800	15220	14300	138834	2052298320	00	0.00	N	2	120
63	20231204	14880	14800	15110	14270	149055	2193456090	00	0.00	N	2	10
64	20231127	14870	15420	15600	14740	140465	2114725480	00	0.00	N	5	-670
65	20231120	15540	14730	16200	14730	342659	5383161400	00	0.00	N	2	690
66	20231113	14850	14650	15550	14110	205582	3072897080	00	0.00	N	2	130
67	20231106	14720	15420	15960	14050	809073	12417722130	00	0.00	N	5	-150
68	20231030	14870	16890	16890	13680	1922521	29072526960	00	0.00	N	5	-2550
69	20231023	17420	13060	20400	12310	5731260	106654533860	00	0.00	N	2	4350
70	20231016	13070	14200	14300	12670	85034	1150311410	00	0.00	N	5	-1130
71	20231010	14200	14360	14620	13510	50040	710579650	00	0.00	N	5	-160
72	20231004	14360	15240	15330	14040	45414	662781250	00	0.00	N	5	-1030
73	20230925	15390	15380	15600	14800	47297	718025070	00	0.00	N	5	-150
74	20230918	15540	16500	16950	15430	101929	1643341190	00	0.00	N	5	-1590
75	20230911	17130	17350	17600	17000	36862	637589970	00	0.00	N	5	-340
76	20230904	17470	17930	18200	17120	41861	733272620	00	0.00	N	5	-520
77	20230828	17990	17220	19480	17150	109204	2002419950	00	0.00	N	2	820
78	20230821	17170	17380	17600	16810	35849	618573280	00	0.00	N	5	-370
79	20230814	17540	18790	19020	16830	88872	1567461830	00	0.00	N	5	-1360
80	20230807	18900	18040	19190	17950	105526	1957284350	00	0.00	N	2	600
81	20230731	18300	17930	18800	17720	65349	1192720600	00	0.00	N	2	190
82	20230724	18110	19500	19520	16450	243682	4294728690	00	0.00	N	5	-1360
83	20230717	19470	20000	20200	19290	78895	1547741780	00	0.00	N	5	-520
84	20230710	19990	20050	20550	19960	47098	950287740	00	0.00	N	5	-360
85	20230703	20350	20900	21200	19910	76827	1571209310	00	0.00	N	5	-650
86	20230626	21000	21850	21900	20600	108813	2303926900	00	0.00	N	5	-850
87	20230619	21850	22100	23350	21700	290718	6516236550	00	0.00	N	5	-250
88	20230612	22100	22100	22500	21900	91336	2021716650	00	0.00	N	5	-100
89	20230605	22200	22100	22450	21800	55320	1222497350	00	0.00	N	2	100
90	20230530	22100	22050	22250	21950	44853	988691600	00	0.00	N	2	50
91	20230522	22050	22600	23000	21750	124141	2778975050	00	0.00	N	5	-650
92	20230515	22700	22100	23900	21700	224789	5111518750	00	0.00	N	2	400
93	20230508	22300	22150	22650	21900	65176	1446706300	00	0.00	N	2	150
94	20230502	22150	21950	22400	21900	48442	1073619950	00	0.00	N	2	200
95	20230424	21950	22200	22500	21750	101055	2225600950	00	0.00	N	5	-450
96	20230417	22400	23200	23450	22300	137390	3146319250	00	0.00	N	5	-1000
97	20230410	23400	22750	24750	22100	766671	17986476750	00	0.00	N	2	600
98	20230403	22800	23150	23450	22600	123081	2827708450	00	0.00	N	5	-100
99	20230327	22900	23050	23800	22400	201108	4642320950	00	0.00	N	3	0
100	20230320	22900	22950	24000	22450	184004	4246089300	00	0.00	N	5	-50
101	20230313	22950	23900	24350	21800	346470	7978967200	00	0.00	N	5	-1200
102	20230306	24150	24900	25250	23750	308356	7536779300	00	0.00	N	5	-850
103	20230227	25000	24700	25400	24100	142742	3535424650	00	0.00	N	2	250
104	20230220	24750	24600	25750	24500	189990	4770216450	00	0.00	N	3	0
105	20230213	24750	25650	25800	24450	149436	3725394650	00	0.00	N	5	-1000
106	20230206	25750	26750	27100	25750	216628	5708176550	00	0.00	N	5	-1200
107	20230130	26950	25300	27000	25150	498446	13082435650	00	0.00	N	2	1750
108	20230125	25200	25150	25400	24700	128319	3214364100	00	0.00	N	2	250
109	20230116	24950	24800	25550	24550	218287	5454195650	00	0.00	N	2	100
110	20230109	24850	24750	25700	24550	265505	6645503700	00	0.00	N	2	150
111	20230102	24700	24200	26600	23400	676762	17126818800	00	0.00	N	2	500
112	20221226	24200	25400	25550	23900	161497	3947301300	00	0.00	N	5	-1200
113	20221219	25400	26150	28350	25300	939578	25249529100	00	0.00	N	5	-750
114	20221212	26150	25700	27900	25700	362735	9741789900	00	0.00	N	2	150
115	20221205	26000	26850	27150	25500	213686	5628225500	00	0.00	N	5	-850
116	20221128	26850	27050	28800	26600	1175702	32557621850	00	0.00	N	2	300
117	20221121	26550	26400	27250	25550	230512	6064163450	00	0.00	N	2	150
118	20221114	26400	26750	27400	26350	369167	9933403300	00	0.00	N	5	-200
119	20221107	26600	25200	28550	25000	1318922	35390654250	00	0.00	N	2	1450
120	20221031	25150	25100	25700	24550	262280	6575570300	00	0.00	N	2	200
121	20221024	24950	24600	25900	24350	399978	9972207550	00	0.00	N	2	500
122	20221017	24450	23450	27400	23100	1051096	26698409200	00	0.00	N	2	800
123	20221011	23650	25500	26000	22750	521852	12775959700	00	0.00	N	5	-1950
124	20221004	25600	21050	28100	21050	2396485	61187416300	00	0.00	N	2	4800
125	20220926	20800	22600	23300	20150	287498	6201064600	00	0.00	N	5	-2300
126	20220919	23100	25000	25350	22850	104277	2490539000	00	0.00	N	5	-1900
127	20220913	25000	25500	26050	25000	60435	1543536050	00	0.00	N	5	-350
128	20220905	25350	26300	26900	24950	111528	2882772000	00	0.00	N	5	-1400
129	20220829	26750	27200	27850	26650	147484	3991135600	00	0.00	N	5	-1400
130	20220822	28150	29800	29950	27750	325276	9325932500	00	0.00	N	5	-2050
131	20220816	30200	28050	30900	27950	1881148	55800519800	00	0.00	N	2	2250
132	20220808	27950	27900	28600	27300	195008	5433735550	00	0.00	N	2	400
133	20220801	27550	26500	29200	26500	417684	11591088750	00	0.00	N	2	1100
134	20220725	26450	27200	27350	26400	128579	3450812900	00	0.00	N	5	-850
135	20220718	27300	26250	28150	25900	365723	9912190200	00	0.00	N	2	1250
136	20220711	26050	25500	27250	24700	521085	13543916350	00	0.00	N	2	500
137	20220704	25550	23500	27950	22600	494027	12767906050	00	0.00	N	2	1850
138	20220627	23700	24350	25600	23350	144778	3579668650	00	0.00	N	5	-300
139	20220620	24000	27200	27300	22500	382696	9422732400	00	0.00	N	5	-3200
140	20220613	27200	30100	30600	25800	362302	10090897750	00	0.00	N	5	-3850
141	20220607	31050	32050	33850	29850	677995	21706666100	00	0.00	N	5	-1050
142	20220530	32100	31850	34000	31300	652814	21062452350	00	0.00	N	3	0
143	20220523	32100	27850	36300	27550	5676572	187479500800	00	0.00	N	2	4350
144	20220516	27750	25750	28550	25350	170208	4628992750	00	0.00	N	2	2000
145	20220509	25750	28600	29500	25500	150830	4027968950	00	0.00	N	5	-2850
146	20220502	28600	30200	30700	28400	101860	3012592200	00	0.00	N	5	-2200
147	20220425	30800	30300	31150	29500	336045	9979824700	00	0.00	N	2	50
148	20220418	30750	32400	32900	30500	196197	6227171700	00	0.00	N	5	-1650
149	20220411	32400	31700	32700	30500	164066	5188432100	00	0.00	N	2	600
150	20220404	31800	33300	33550	31150	261125	8416255100	00	0.00	N	5	-1500
151	20220328	33300	31000	34900	31000	1528795	50617529800	00	0.00	N	2	1850
152	20220321	31450	29900	35000	29650	2066481	67918947050	00	0.00	N	2	1650
153	20220314	29800	29700	30550	29400	208846	6244216450	00	0.00	N	2	200
154	20220307	29600	29600	31100	28250	186709	5515367850	00	0.00	N	5	-300
155	20220228	29900	27850	31900	27550	617006	18698577750	00	0.00	N	2	2150
156	20220221	27750	28000	29200	27200	188842	5320065450	00	0.00	N	5	-600
157	20220214	28350	27300	29500	26350	301842	8372729000	00	0.00	N	2	650
158	20220207	27700	28100	29100	27150	325286	9171792350	00	0.00	N	5	-450
159	20220203	28150	26000	34000	26000	1108430	33835344750	00	0.00	N	2	2300
160	20220124	25850	31950	31950	24250	579244	15849329350	00	0.00	N	5	-6250
161	20220117	32100	33600	33600	31850	221610	7207810750	00	0.00	N	5	-1500
162	20220110	33600	34600	35850	33500	763922	26546835050	00	0.00	N	5	-800
163	20220103	34400	33300	35650	32450	516080	17553181450	00	0.00	N	2	1250
164	20211227	33150	32500	33300	32400	110398	3617220900	00	0.00	N	2	650
165	20211220	32500	33600	34100	32450	208435	6864017700	00	0.00	N	5	-1400
166	20211213	33900	34550	35850	33050	432125	14951299650	00	0.00	N	5	-650
167	20211206	34550	33700	35300	33100	427030	14568258050	00	0.00	N	5	-400
168	20211129	34950	33250	36400	31500	895558	30516368850	00	0.00	N	2	350
169	20211122	34600	38550	38550	34450	472224	16981991050	00	0.00	N	5	-3650
170	20211115	38250	37200	40800	36300	1913648	73961752350	00	0.00	N	2	1300
171	20211108	36950	33250	39400	33000	2958266	110634318450	00	0.00	N	2	3750
172	20211101	33200	34000	34950	33100	171508	5837989850	00	0.00	N	5	-1150
173	20211025	34350	35100	38400	34100	702765	25624905050	00	0.00	N	5	-850
174	20211018	35200	34600	36650	34200	257825	9180355450	00	0.00	N	2	600
175	20211012	34600	32400	35450	32400	169173	5737318850	00	0.00	N	2	1400
176	20211005	33200	32900	35200	31000	440051	14358349250	00	0.00	N	5	-300
177	20210927	33500	37150	37650	33500	322305	11438499850	00	0.00	N	5	-3650
178	20210923	37150	36500	38150	36000	202830	7526020000	00	0.00	N	5	-50
179	20210913	37200	38450	39400	36550	315591	11990334900	00	0.00	N	5	-1850
180	20210906	39050	41350	41450	38350	483046	19406443100	00	0.00	N	5	-2300
181	20210830	41350	41650	41900	41000	455179	18832517150	00	0.00	N	5	-250
182	20210823	41600	41900	43000	41050	1175018	49315563400	00	0.00	N	2	700
183	20210817	40900	48850	50600	40600	6203042	294810327850	00	0.00	N	5	-8450
184	20210809	49350	42500	53000	41150	12426675	609630849850	00	0.00	N	2	7150
185	20210802	42200	41600	43450	41050	752210	31671928550	00	0.00	N	2	550
186	20210726	41650	42850	44800	40550	2512364	107422462550	00	0.00	N	5	-1300
187	20210719	42950	41950	48650	40600	4584629	210257747700	00	0.00	N	2	1000
188	20210712	41950	41800	43100	41750	221215	9373399800	00	0.00	N	2	150