KissMeData/300080/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	18160	18140	18750	17460	179073	3266468215	00	0.00	N	2	10
3	20250224	18150	21000	21700	18050	445936	8820896540	00	0.00	N	5	-3550
4	20250217	21700	22600	24700	20950	666295	15350690300	00	0.00	N	5	-600
5	20250210	22300	23800	25800	22200	1053006	25314807550	00	0.00	N	5	-1800
6	20250203	24100	20900	27200	20900	4743915	117231477750	00	0.00	N	2	3250
7	20250131	20850	18300	20850	18000	1314266	26526047310	00	0.00	N	2	4800
8	20250120	16050	15950	17400	15730	138058	2268268640	00	0.00	N	2	100
9	20250113	15950	17850	17850	15900	146922	2464440950	00	0.00	N	5	-1750
10	20250106	17700	18950	19480	17350	167948	3102336400	00	0.00	N	5	-1010
11	20241230	18710	17490	19500	17350	117877	2193696470	00	0.00	N	2	1110
12	20241223	17600	18950	19150	17360	160715	2944722260	00	0.00	N	5	-1350
13	20241216	18950	21350	22050	18590	501096	10273481120	00	0.00	N	5	-1450
14	20241209	20400	16840	21400	15700	1054464	20491299500	00	0.00	N	2	3450
15	20241202	16950	19020	20800	16280	676911	12465350220	00	0.00	N	5	-2450
16	20241125	19400	12020	21600	11950	2548698	44023511270	00	0.00	N	2	7610
17	20241118	11790	11600	12680	11170	266898	3157945050	00	0.00	N	2	190
18	20241111	11600	16200	16740	11100	588645	7947896800	00	0.00	N	5	-4560
19	20241104	16160	14970	17800	14800	118615	1938324810	00	0.00	N	2	1160
20	20241028	15000	14620	16000	14610	66441	1011914600	00	0.00	N	2	390
21	20241021	14610	16780	16950	14600	76696	1195731340	00	0.00	N	5	-2170
22	20241014	16780	17170	18130	16740	53970	937957900	00	0.00	N	5	-550
23	20241007	17330	17240	17740	16930	48920	846953490	00	0.00	N	2	130
24	20240930	17200	18530	18530	16950	37540	657086730	00	0.00	N	5	-1100
25	20240923	18300	17560	19570	17200	124807	2267881930	00	0.00	N	2	750
26	20240919	17550	17710	17980	16980	21938	383933030	00	0.00	N	5	-50
27	20240909	17600	15530	18000	15450	78726	1339054070	00	0.00	N	2	1690
28	20240902	15910	17000	18120	15910	102658	1740485080	00	0.00	N	5	-1090
29	20240826	17000	18940	18940	16360	106372	1836762780	00	0.00	N	5	-1730
30	20240819	18730	19100	19840	18620	70354	1350476450	00	0.00	N	5	-350
31	20240812	19080	18690	19440	18270	42665	804898500	00	0.00	N	2	700
32	20240805	18380	19310	19310	15710	149631	2652926580	00	0.00	N	5	-1520
33	20240729	19900	20350	21750	19790	106276	2157337700	00	0.00	N	5	-600
34	20240722	20500	23550	23550	20000	108906	2333472900	00	0.00	N	5	-3050
35	20240715	23550	24550	24700	22200	124259	2903028800	00	0.00	N	5	-1150
36	20240708	24700	24800	26000	24100	108237	2724243500	00	0.00	N	2	500
37	20240701	24200	26000	26950	23350	191553	4754081800	00	0.00	N	5	-1850
38	20240624	26050	25350	26500	25350	75495	1970186250	00	0.00	N	2	600
39	20240617	25450	26400	26650	25300	141923	3662623400	00	0.00	N	5	-950
40	20240610	26400	30000	30000	26250	400862	10918775400	00	0.00	N	5	-3600
41	20240603	30000	30200	31450	29000	307119	9287135850	00	0.00	N	2	150
42	20240527	29850	28500	30500	28150	269285	7883430200	00	0.00	N	2	1350
43	20240520	28500	30750	31650	28400	408818	12211518100	00	0.00	N	5	-2500
44	20240513	31000	33350	37200	31000	1221337	42195655050	00	0.00	N	5	-1000
45	20240507	32000	33000	34950	31650	665713	22189740950	00	0.00	N	5	-450
46	20240429	32450	30000	33450	28500	776798	24235462900	00	0.00	N	2	2550
47	20240422	29900	27250	30800	26200	765874	22433523750	00	0.00	N	2	3950
48	20240415	25950	24950	27950	23400	462179	12092684950	00	0.00	N	2	850
49	20240408	25100	25450	25550	24500	123559	3071114650	00	0.00	N	5	-350
50	20240401	25450	27850	28650	25000	254849	6817884000	00	0.00	N	5	-1850
51	20240325	27300	26400	28600	26350	408712	11250302600	00	0.00	N	2	1450
52	20240318	25850	27500	28450	25500	437665	11549905700	00	0.00	N	5	-1650
53	20240311	27500	27950	29450	26900	486534	13626642950	00	0.00	N	5	-500
54	20240304	28000	33550	33650	27800	824554	25286583700	00	0.00	N	5	-5000
55	20240226	33000	37100	37550	32200	462392	16015578150	00	0.00	N	5	-3800
56	20240219	36800	37300	41000	34800	2093543	80225438700	00	0.00	N	2	150
57	20240213	36650	33350	39800	32750	1445648	52048664350	00	0.00	N	2	3700
58	20240205	32950	36850	37200	31850	1671731	56267792900	00	0.00	N	5	-3500
59	20240129	36450	52300	52900	35400	3042161	128733908550	00	0.00	N	5	-18150
60	20240122	54600	52800	58200	46700	5681903	299333774250	00	0.00	N	2	2500
61	20240115	52100	33900	53000	31850	5823851	269431004600	00	0.00	N	2	18000
62	20240108	34100	36500	38000	33600	1691973	61029654150	00	0.00	N	5	-150
63	20240102	34250	29500	34600	28850	1109953	35910006400	00	0.00	N	2	5200
64	20231226	29050	27050	29500	26500	236571	6714586150	00	0.00	N	2	2100
65	20231218	26950	29150	29700	26950	443194	12543186900	00	0.00	N	5	-2050
66	20231211	29000	27100	32300	26500	1143183	34794504600	00	0.00	N	2	2100
67	20231204	26900	28050	28350	25850	249394	6654444800	00	0.00	N	5	-1100
68	20231127	28000	25000	29750	23900	1021934	28054261150	00	0.00	N	2	3050
69	20231120	24950	22350	25750	21950	340677	8285801250	00	0.00	N	2	2800
70	20231113	22150	24000	24400	21900	186497	4267289550	00	0.00	N	5	-1750
71	20231106	23900	25500	27700	23350	269174	6876089000	00	0.00	N	5	-100
72	20231030	24000	20750	24500	20700	186236	4234279650	00	0.00	N	2	3250
73	20231023	20750	22200	22400	19050	237688	4966642440	00	0.00	N	5	-1450
74	20231016	22200	26550	27500	21800	375302	9281446000	00	0.00	N	5	-4350
75	20231010	26550	29300	29700	26550	126591	3551946850	00	0.00	N	5	-2750
76	20231004	29300	30250	30250	28350	86665	2519934950	00	0.00	N	5	-1000
77	20230925	30300	31100	31550	29450	108430	3294588550	00	0.00	N	5	-300
78	20230918	30600	32700	32700	29550	215005	6678994550	00	0.00	N	5	-2200
79	20230911	32800	35800	36650	31700	746426	25488638250	00	0.00	N	5	-2500
80	20230904	35300	32400	35500	32250	586728	19878559900	00	0.00	N	2	3150
81	20230828	32150	30000	33450	28700	493491	15348062400	00	0.00	N	2	2150
82	20230821	30000	30500	32700	29400	630280	19390318850	00	0.00	N	2	650
83	20230814	29350	32850	33200	28000	496172	14951019500	00	0.00	N	5	-4600
84	20230807	33950	37950	38250	33450	527403	18954362900	00	0.00	N	5	-3700
85	20230731	37650	33300	39600	32500	1206576	44179288750	00	0.00	N	2	4250
86	20230724	33400	37400	40000	31250	977335	35277013500	00	0.00	N	5	-4000
87	20230717	37400	29650	38500	29350	1207657	41847209100	00	0.00	N	2	7700
88	20230710	29700	27100	30150	26900	166487	4786162100	00	0.00	N	2	2600
89	20230703	27100	28700	29000	26950	142763	3975770450	00	0.00	N	5	-1600
90	20230626	28700	31100	31150	28000	200495	5948365750	00	0.00	N	5	-2650
91	20230619	31350	31000	31850	30250	147423	4571371950	00	0.00	N	5	-400
92	20230612	31750	32150	33300	30550	298376	9500710400	00	0.00	N	5	-1250
93	20230605	33000	34900	35500	32200	381992	13003435950	00	0.00	N	5	-2000
94	20230530	35000	32200	36050	31250	431724	14655864650	00	0.00	N	2	3600
95	20230522	31400	30200	32800	29000	390312	12123415600	00	0.00	N	2	900
96	20230515	30500	34600	35150	26300	793404	23055038850	00	0.00	N	5	-3750
97	20230508	34250	32950	36900	31750	845748	29698339850	00	0.00	N	2	1750
98	20230502	32500	30150	33200	29050	323841	10251523550	00	0.00	N	2	2300
99	20230424	30200	31150	34300	30200	840893	27345035800	00	0.00	N	5	-1500
100	20230417	31700	25200	32650	24250	1102277	32658681050	00	0.00	N	2	6950
101	20230410	24750	27400	27400	23400	488698	12097444350	00	0.00	N	5	-3050
102	20230403	27800	25600	28900	25100	610792	16824754250	00	0.00	N	2	2600
103	20230327	25200	28300	28300	24600	468552	12228214800	00	0.00	N	5	-3100
104	20230320	28300	27850	30450	26700	616967	17828785350	00	0.00	N	2	600
105	20230313	27700	31200	31200	25000	988157	27043381950	00	0.00	N	5	-3700
106	20230306	31400	32800	32800	28500	760731	23496562650	00	0.00	N	5	-750
107	20230227	32150	36600	37200	31900	1021112	35750748450	00	0.00	N	5	-3100
108	20230220	35250	31700	37700	31150	2279648	80949929000	00	0.00	N	2	4250
109	20230213	31000	34600	36850	30000	1688538	56008333150	00	0.00	N	5	-3900
110	20230206	34900	37850	39700	33350	3806448	140594386650	00	0.00	N	5	-1700
111	20230130	36600	25750	38900	25650	8800703	283486400800	00	0.00	N	2	11700
112	20230125	24900	27000	29200	23600	2544893	67411235800	00	0.00	N	5	-1200
113	20230116	26100	23300	29050	22650	2433604	63345796950	00	0.00	N	2	2850
114	20230109	23250	22500	23250	20400	1507557	32752574500	00	0.00	N	2	750
115	20230102	22500	26000	26400	22200	189428	4589606050	00	0.00	N	5	-3200
116	20221226	25700	23000	28750	21900	584913	15552661150	00	0.00	N	2	3000
117	20221219	22700	20400	25000	19850	864730	19231993200	00	0.00	N	2	2400
118	20221212	20300	21050	21200	18300	673485	13121934650	00	0.00	N	5	-750
119	20221205	21050	29050	29050	20700	598503	13442410500	00	0.00	N	5	-7750
120	20221128	28800	30250	36300	26400	241739	7340169450	00	0.00	N	5	-3050
121	20221121	31850	38600	39200	31550	64323	2168752050	00	0.00	N	5	-6450
122	20221114	38300	36300	40150	35450	65511	2498347950	00	0.00	N	2	2000
123	20221107	36300	36400	38550	35500	19323	708776800	00	0.00	N	5	-100
124	20221031	36400	36850	38800	35000	30365	1100118500	00	0.00	N	5	-350
125	20221024	36750	38000	38450	36150	22203	817804200	00	0.00	N	5	-1150
126	20221017	37900	38650	39950	37450	84182	3266422450	00	0.00	N	5	-900
127	20221011	38800	40100	40100	36000	34598	1333004050	00	0.00	N	5	-1300
128	20221004	40100	36050	41000	36050	38194	1472448800	00	0.00	N	2	4000
129	20220926	36100	38550	38550	33750	124985	4426476350	00	0.00	N	5	-3100
130	20220919	39200	40950	41250	38500	36581	1458358850	00	0.00	N	5	-2300
131	20220913	41500	42850	44750	39600	76840	3326782950	00	0.00	N	5	-100
132	20220905	41600	39250	42450	38300	50558	2079377300	00	0.00	N	2	2350
133	20220829	39250	37350	40750	36600	35145	1369376000	00	0.00	N	2	550
134	20220822	38700	39600	40000	37350	33459	1290507200	00	0.00	N	5	-900
135	20220816	39600	41000	43950	39150	80423	3318621950	00	0.00	N	5	-1350
136	20220808	40950	40800	42150	39650	40468	1660086800	00	0.00	N	2	150
137	20220801	40800	39750	43150	39250	79588	3287855400	00	0.00	N	2	1050
138	20220725	39750	35200	40550	34750	144561	5622334900	00	0.00	N	2	4550
139	20220718	35200	33700	36600	33350	60080	2118925400	00	0.00	N	2	1200
140	20220711	34000	29750	34850	29750	93726	3098302550	00	0.00	N	2	3600
141	20220704	30400	26300	31100	25250	81127	2329640150	00	0.00	N	2	4100
142	20220627	26300	26800	27900	26000	51019	1365602350	00	0.00	N	5	-500
143	20220620	26800	30950	30950	24000	119558	3206463350	00	0.00	N	5	-4200
144	20220613	31000	34000	35700	28850	111958	3449463600	00	0.00	N	5	-2950
145	20220607	33950	35700	36000	33600	30084	1039725600	00	0.00	N	5	-1750
146	20220530	35700	35100	36950	34900	21595	766577850	00	0.00	N	2	300
147	20220523	35400	36450	37500	35200	40290	1450467450	00	0.00	N	5	-1400
148	20220516	36800	38750	40700	34700	82712	3165282100	00	0.00	N	5	-1950
149	20220509	38750	38950	42000	35750	127623	4901567950	00	0.00	N	5	-50
150	20220502	38800	33800	41000	33100	138783	5201525400	00	0.00	N	2	4050
151	20220425	34750	35500	37750	34000	70801	2513578050	00	0.00	N	5	-1500
152	20220418	36250	40050	41350	35900	121333	4668898800	00	0.00	N	5	-4000
153	20220411	40250	41200	42800	39550	49233	2019818400	00	0.00	N	5	-1750
154	20220404	42000	41050	43950	39400	86766	3583696450	00	0.00	N	2	950
155	20220328	41050	43250	43650	40000	67852	2813710650	00	0.00	N	5	-2250
156	20220321	43300	44200	45750	42200	64645	2825390750	00	0.00	N	5	-900
157	20220314	44200	42700	46000	41100	86563	3794102400	00	0.00	N	2	1150
158	20220307	43050	45400	46600	42350	61190	2687384700	00	0.00	N	5	-2500
159	20220228	45550	42850	46700	42550	56033	2518285250	00	0.00	N	2	2050
160	20220221	43500	37350	45200	37250	169015	7068311650	00	0.00	N	2	5000
161	20220214	38500	36600	41450	32250	156953	5749606500	00	0.00	N	2	1900
162	20220207	36600	39900	40050	36000	67282	2563074200	00	0.00	N	5	-3050
163	20220203	39650	41000	41150	37850	49811	1940752000	00	0.00	N	5	-150
164	20220124	39800	43550	44900	37200	258641	10346336300	00	0.00	N	5	-4600
165	20220117	44400	47400	47700	42150	153350	6888911500	00	0.00	N	5	-3750
166	20220110	48150	48750	49950	46350	222842	10741983750	00	0.00	N	5	-600
167	20220103	48750	49000	53400	44700	785374	38339321300	00	0.00	N	5	-250
168	20211227	49000	38600	54400	37350	1390369	63383285000	00	0.00	N	2	10400
169	20211220	38600	31150	42900	28200	1664165	62950156050	00	0.00	N	2	7200
170	20211213	31400	31850	34000	30050	437511	13836851400	00	0.00	N	5	-800
171	20211206	32200	30650	32500	29300	306962	9604952650	00	0.00	N	2	950
172	20211129	31250	28850	31600	26150	472578	13810355050	00	0.00	N	2	1750
173	20211122	29500	27800	32300	27550	666550	20038570900	00	0.00	N	2	1950
174	20211115	27550	26500	31000	26400	633907	18218198550	00	0.00	N	2	800
175	20211108	26750	26200	28100	24650	578580	15351855500	00	0.00	N	2	550
176	20211101	26200	21450	26600	20000	1379027	33291146350	00	0.00	N	2	4600
177	20211025	21600	31500	33900	21050	2539023	64311115300	00	0.00	N	5	-9900
178	20211018	31500	27000	35400	25500	1278322	39266580350	00	0.00	N	2	5000
179	20211012	26500	22900	27600	22800	604382	15264097900	00	0.00	N	2	3600
180	20211005	22900	18950	23750	18200	471713	10118157050	00	0.00	N	2	3400
181	20210927	19500	20500	22150	19450	217562	4530461250	00	0.00	N	5	-1300
182	20210923	20800	21800	21800	20050	117662	2462205750	00	0.00	N	5	-1000
183	20210913	21800	21900	22400	20950	140695	3041256800	00	0.00	N	2	100
184	20210906	21700	21450	22550	20750	225941	4898414750	00	0.00	N	2	600
185	20210830	21100	20550	21500	20000	191557	3936847550	00	0.00	N	2	400
186	20210823	20700	17700	20700	17600	217745	4192472600	00	0.00	N	2	3050
187	20210817	17650	18500	20550	17200	333956	6368932750	00	0.00	N	5	-1350
188	20210809	19000	21600	21600	18350	252974	5024832150	00	0.00	N	5	-2400
189	20210802	21400	21150	22100	20350	191725	4056375150	00	0.00	N	2	300
190	20210726	21100	22750	22750	21100	285011	6180733550	00	0.00	N	5	-1600
191	20210719	22700	24500	24800	22200	446436	10475322700	00	0.00	N	5	-2200
192	20210712	24900	23600	27600	23450	1022093	26398663500	00	0.00	N	2	1450