KissMeData/099320/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	44000	44400	44950	43150	172876	7617254000	00	0.00	N	2	400
3	20250414	43600	43900	44750	42800	159730	6981220125	00	0.00	N	2	400
4	20250407	43200	41400	43650	38250	287973	11693760850	00	0.00	N	5	-750
5	20250331	43950	44000	45850	42500	316279	13986887500	00	0.00	N	5	-500
6	20250324	44450	50100	50300	44150	385797	18269676500	00	0.00	N	5	-5550
7	20250317	50000	57600	59300	48250	1082332	58890686425	00	0.00	N	5	-5800
8	20250310	55800	57000	60500	50800	1008513	56879686250	00	0.00	N	2	500
9	20250304	55300	50500	57000	50300	625678	34094583400	00	0.00	N	2	3900
10	20250224	51400	52600	55300	51000	446809	23793519300	00	0.00	N	5	-1800
11	20250217	53200	53000	58300	51400	1193323	65252252900	00	0.00	N	5	-800
12	20250210	54000	46800	55000	46550	1456305	74902221750	00	0.00	N	2	6450
13	20250203	47550	44300	50100	43500	609772	28935977150	00	0.00	N	2	2350
14	20250131	45200	46650	46950	45050	82667	3775138600	00	0.00	N	5	-2250
15	20250120	47450	44000	49400	42600	855834	40287409050	00	0.00	N	2	3600
16	20250113	43850	42800	45250	42800	411692	18122280700	00	0.00	N	2	1200
17	20250106	42650	43700	44400	41200	318326	13675332150	00	0.00	N	5	-350
18	20241230	43000	38100	44000	38100	213753	8900784750	00	0.00	N	2	4350
19	20241223	38650	39500	41900	38350	178290	7165201900	00	0.00	N	5	-650
20	20241216	39300	41400	42000	38850	234150	9448950450	00	0.00	N	5	-2100
21	20241209	41400	39550	41650	35500	493938	18949030200	00	0.00	N	2	900
22	20241202	40500	43850	44200	39500	326066	13690781600	00	0.00	N	5	-3300
23	20241125	43800	45950	48400	43350	488578	22426473300	00	0.00	N	5	-2050
24	20241118	45850	49350	51400	43600	795740	37701704200	00	0.00	N	5	-3500
25	20241111	49350	49800	51700	44850	1293061	63074672500	00	0.00	N	5	-250
26	20241104	49600	40300	52700	39400	2121421	99879752700	00	0.00	N	2	10150
27	20241028	39450	37100	43150	36550	631803	25423895700	00	0.00	N	2	2200
28	20241021	37250	36800	39100	36550	207862	7869909500	00	0.00	N	2	250
29	20241014	37000	36900	38500	36650	169067	6331543950	00	0.00	N	2	700
30	20241007	36300	37350	38400	36300	167886	6298032750	00	0.00	N	5	-300
31	20240930	36600	36200	36750	34650	94314	3372327900	00	0.00	N	2	400
32	20240923	36200	35200	36800	35000	125269	4503337300	00	0.00	N	2	1000
33	20240919	35200	34400	35550	33950	61112	2128620700	00	0.00	N	2	850
34	20240909	34350	32050	34650	31600	115896	3861341150	00	0.00	N	2	1450
35	20240902	32900	36450	36750	32600	251705	8668646700	00	0.00	N	5	-3350
36	20240826	36250	38900	39350	35950	250470	9257982750	00	0.00	N	5	-2550
37	20240819	38800	40350	40650	37950	241582	9441401900	00	0.00	N	5	-1050
38	20240812	39850	39900	40800	39250	142305	5695690900	00	0.00	N	5	-100
39	20240805	39950	39300	40700	33250	666673	25108540500	00	0.00	N	5	-850
40	20240729	40800	47650	49200	40450	781069	34039744550	00	0.00	N	5	-6850
41	20240722	47650	47050	53200	45400	913825	45516036150	00	0.00	N	2	600
42	20240715	47050	50800	51900	45800	524717	25503032950	00	0.00	N	5	-3850
43	20240708	50900	47500	52900	46500	671957	33638686750	00	0.00	N	2	3400
44	20240701	47500	55400	58500	47400	1096778	58196030900	00	0.00	N	5	-7600
45	20240624	55100	53300	57700	52000	762795	41534219000	00	0.00	N	2	2200
46	20240617	52900	52100	56300	51100	537226	28786115200	00	0.00	N	2	800
47	20240610	52100	48750	55300	48050	672168	35445817250	00	0.00	N	2	2950
48	20240603	49150	47250	51100	47250	436893	21642623500	00	0.00	N	2	1450
49	20240527	47700	53900	53900	47450	1066860	53790550300	00	0.00	N	5	-5500
50	20240520	53200	51900	57000	50600	1208589	65840973900	00	0.00	N	2	700
51	20240513	52500	51000	54700	48900	765162	40209980800	00	0.00	N	2	2300
52	20240507	50200	52300	53300	48650	936744	47435133550	00	0.00	N	5	-1600
53	20240429	51800	50600	58000	48250	2075666	109266559050	00	0.00	N	2	1400
54	20240422	50400	40200	50600	38800	3233380	153807032800	00	0.00	N	2	10500
55	20240415	39900	41450	41900	37700	421186	16523279100	00	0.00	N	5	-2050
56	20240408	41950	42800	43900	40400	390035	16521085850	00	0.00	N	5	-1050
57	20240401	43000	43050	45650	41400	986289	42821711250	00	0.00	N	5	-500
58	20240325	43500	34300	44900	34200	2840852	118959193200	00	0.00	N	2	9450
59	20240318	34050	33900	34400	32500	214416	7203626700	00	0.00	N	2	150
60	20240311	33900	33800	35500	33300	276618	9529314600	00	0.00	N	2	100
61	20240304	33800	32600	34650	31300	261674	8693322500	00	0.00	N	2	1200
62	20240226	32600	33800	34700	32500	138139	4622514150	00	0.00	N	5	-1400
63	20240219	34000	32400	35250	32150	210258	7124835650	00	0.00	N	2	1600
64	20240213	32400	31300	34050	31150	187992	6166106450	00	0.00	N	2	1200
65	20240205	31200	31200	31550	30000	100156	3092610250	00	0.00	N	5	-250
66	20240129	31450	33750	34200	30600	253314	8123455900	00	0.00	N	5	-2300
67	20240122	33750	36500	38250	33450	312806	11165261100	00	0.00	N	5	-2700
68	20240115	36450	36400	37900	35200	319404	11709600300	00	0.00	N	2	100
69	20240108	36350	35900	38000	33750	545334	19501786600	00	0.00	N	2	1350
70	20240102	35000	30950	37150	30700	790698	27583730250	00	0.00	N	2	4050
71	20231226	30950	29800	31300	29100	168211	5076800200	00	0.00	N	2	1150
72	20231218	29800	29100	29900	27500	190742	5430724750	00	0.00	N	2	650
73	20231211	29150	29100	30150	28650	93304	2731445450	00	0.00	N	2	50
74	20231204	29100	30700	30750	28550	122579	3619844900	00	0.00	N	5	-800
75	20231127	29900	28800	31550	28300	292857	8793917100	00	0.00	N	2	1100
76	20231120	28800	28550	30100	28000	128738	3733037600	00	0.00	N	2	350
77	20231113	28450	27200	29500	27050	112992	3220685500	00	0.00	N	2	1300
78	20231106	27150	27950	28950	27000	88147	2463771850	00	0.00	N	5	-150
79	20231030	27300	26050	27550	25300	103133	2714737200	00	0.00	N	2	1050
80	20231023	26250	26750	27500	25450	113301	2991864200	00	0.00	N	5	-750
81	20231016	27000	28900	29900	26650	124472	3505932050	00	0.00	N	5	-2400
82	20231010	29400	30500	30500	28500	70048	2052054100	00	0.00	N	2	700
83	20231004	28700	30300	30300	27800	66418	1917431150	00	0.00	N	5	-1800
84	20230925	30500	30200	30550	28850	69558	2069249550	00	0.00	N	2	100
85	20230918	30400	31950	34200	29800	237814	7716379000	00	0.00	N	5	-1950
86	20230911	32350	31050	33550	30700	277755	8984869350	00	0.00	N	2	1450
87	20230904	30900	30550	31750	29900	121027	3742641950	00	0.00	N	2	350
88	20230828	30550	28500	32200	28500	223867	6886962800	00	0.00	N	2	1750
89	20230821	28800	28000	28950	27700	83819	2371672950	00	0.00	N	2	800
90	20230814	28000	29250	29900	27150	100307	2856053150	00	0.00	N	5	-1250
91	20230807	29250	27950	29300	27350	113788	3215168800	00	0.00	N	2	900
92	20230731	28350	28350	29500	27750	156964	4488248300	00	0.00	N	2	450
93	20230724	27900	28450	28700	25700	260220	7070358700	00	0.00	N	5	-850
94	20230717	28750	29650	29700	28500	113894	3298654700	00	0.00	N	5	-900
95	20230710	29650	29050	30150	28750	98125	2897350550	00	0.00	N	2	500
96	20230703	29150	31000	31450	28950	147872	4435111300	00	0.00	N	5	-1750
97	20230626	30900	32300	32900	30350	143961	4492900750	00	0.00	N	5	-2000
98	20230619	32900	33100	34600	32650	188102	6349961250	00	0.00	N	5	-150
99	20230612	33050	32800	33400	32000	138761	4555186500	00	0.00	N	5	-50
100	20230605	33100	32700	33650	32550	88116	2916322100	00	0.00	N	5	-50
101	20230530	33150	36150	36150	32600	246817	8285660300	00	0.00	N	5	-2500
102	20230522	35650	38400	41000	35300	578835	21947944950	00	0.00	N	5	-2100
103	20230515	37750	36300	39000	35450	226998	8473198300	00	0.00	N	2	1350
104	20230508	36400	36000	37750	36000	118328	4375574700	00	0.00	N	2	300
105	20230502	36100	36500	37450	35700	78675	2882265450	00	0.00	N	5	-350
106	20230424	36450	38700	39150	36150	270268	10122980500	00	0.00	N	5	-2500
107	20230417	38950	40200	43100	38200	599565	24620402600	00	0.00	N	5	-800
108	20230410	39750	39600	41750	38600	347315	13854892350	00	0.00	N	2	100
109	20230403	39650	40200	42850	38750	499754	20388056600	00	0.00	N	5	-550
110	20230327	40200	37050	41550	36000	648762	25508024650	00	0.00	N	2	3050
111	20230320	37150	37000	39150	35700	440647	16391220950	00	0.00	N	5	-600
112	20230313	37750	35200	38100	33700	413885	14887122150	00	0.00	N	2	1950
113	20230306	35800	37700	38450	35750	337155	12536808200	00	0.00	N	5	-2000
114	20230227	37800	41300	42850	37300	697787	27698259050	00	0.00	N	5	-3600
115	20230220	41400	41550	43750	40650	863174	36530550650	00	0.00	N	2	50
116	20230213	41350	43850	44450	39850	543322	22845845900	00	0.00	N	5	-2700
117	20230206	44050	41900	48800	38850	2316344	102410701750	00	0.00	N	2	2150
118	20230130	41900	34100	44100	34000	2949036	120711141000	00	0.00	N	2	8100
119	20230125	33800	31450	34850	31300	322653	10781246050	00	0.00	N	2	2700
120	20230116	31100	32150	32150	30350	168260	5216878300	00	0.00	N	5	-100
121	20230109	31200	28850	31550	28600	198466	6029152400	00	0.00	N	2	2350
122	20230102	28850	30200	32100	28100	186391	5524612550	00	0.00	N	5	-1150
123	20221226	30000	29650	30750	29100	154994	4647752100	00	0.00	N	2	350
124	20221219	29650	28700	31150	28600	388767	11724058900	00	0.00	N	2	1750
125	20221212	27900	28450	28600	27600	65196	1827276200	00	0.00	N	5	-600
126	20221205	28500	29100	29350	28000	78075	2225770400	00	0.00	N	5	-500
127	20221128	29000	29850	31500	28800	956122	28896986650	00	0.00	N	2	1250
128	20221121	27750	27450	28450	26150	119928	3273509300	00	0.00	N	2	300
129	20221114	27450	26550	27950	26350	113921	3110094200	00	0.00	N	2	950
130	20221107	26500	25050	26800	25000	100173	2602522950	00	0.00	N	2	1600
131	20221031	24900	25050	26350	24700	102489	2598127100	00	0.00	N	5	-100
132	20221024	25000	24400	25500	24300	79789	1988391600	00	0.00	N	2	800
133	20221017	24200	22750	25700	22350	112780	2772298750	00	0.00	N	2	900
134	20221011	23300	24450	24600	22300	128441	2967183250	00	0.00	N	5	-1650
135	20221004	24950	24150	27000	24150	106953	2656082650	00	0.00	N	2	1000
136	20220926	23950	27700	27800	23050	247884	6195435150	00	0.00	N	5	-4250
137	20220919	28200	29000	29400	27550	134684	3836531450	00	0.00	N	5	-1100
138	20220913	29300	31350	31350	29200	134011	4031658550	00	0.00	N	5	-1550
139	20220905	30850	31800	32700	30350	126204	3959695050	00	0.00	N	5	-1850
140	20220829	32700	34050	34900	32550	155257	5240206250	00	0.00	N	5	-2800
141	20220822	35500	35700	36100	33600	187888	6579051600	00	0.00	N	5	-400
142	20220816	35900	36200	36850	34700	131364	4708762950	00	0.00	N	5	-300
143	20220808	36200	35350	38500	34700	351869	12971562050	00	0.00	N	2	850
144	20220801	35350	35600	37700	34600	353687	12742352950	00	0.00	N	2	50
145	20220725	35300	33750	35500	33100	268439	9162800800	00	0.00	N	2	1700
146	20220718	33600	31250	33800	31250	172716	5655269300	00	0.00	N	2	2600
147	20220711	31000	33150	33150	30000	188170	5872805800	00	0.00	N	5	-1950
148	20220704	32950	34000	34000	31750	234406	7685469000	00	0.00	N	5	-650
149	20220627	33600	31650	33600	31400	325911	10633112000	00	0.00	N	2	1950
150	20220620	31650	40000	41200	30450	1062984	38578731950	00	0.00	N	5	-6600
151	20220613	38250	47500	48200	37250	745868	31262011550	00	0.00	N	5	-9950
152	20220607	48200	52600	53300	47900	478711	24033623500	00	0.00	N	5	-3900
153	20220530	52100	48350	52200	48350	383496	19380559900	00	0.00	N	2	3850
154	20220523	48250	48000	49900	47350	367042	17855827500	00	0.00	N	2	600
155	20220516	47650	46000	48000	45500	230320	10812629450	00	0.00	N	2	1750
156	20220509	45900	49500	50000	45300	276236	13105438250	00	0.00	N	5	-3600
157	20220502	49500	48950	51000	48300	347535	17284058250	00	0.00	N	2	50
158	20220425	49450	44250	49800	44150	488268	23316488550	00	0.00	N	2	4450
159	20220418	45000	45150	45850	44600	96808	4374527850	00	0.00	N	5	-150
160	20220411	45150	44250	45400	43450	136879	6089814200	00	0.00	N	2	1150
161	20220404	44000	45500	46400	43650	172443	7775248250	00	0.00	N	5	-1250
162	20220328	45250	46950	48400	44850	306586	14311458550	00	0.00	N	5	-1100
163	20220321	46350	44750	47750	44000	263314	11993404250	00	0.00	N	2	2000
164	20220314	44350	44000	44600	42600	188041	8184466500	00	0.00	N	2	850
165	20220307	43500	42050	43500	40050	170889	7179595400	00	0.00	N	2	850
166	20220228	42650	40550	43000	40200	250968	10497580150	00	0.00	N	2	3200
167	20220221	39450	38750	39600	37750	126557	4910296700	00	0.00	N	2	200
168	20220214	39250	38750	40000	37750	146126	5634906000	00	0.00	N	5	-350
169	20220207	39600	41350	41700	39400	145655	5888180850	00	0.00	N	5	-1300
170	20220203	40900	40050	40900	39600	56708	2291242400	00	0.00	N	2	1300
171	20220124	39600	44000	44500	37750	324939	13111921450	00	0.00	N	5	-5100
172	20220117	44700	48400	48700	43800	200412	9124676000	00	0.00	N	5	-3650
173	20220110	48350	47900	49400	45450	285404	13614650450	00	0.00	N	2	600
174	20220103	47750	46650	49450	46100	430342	20720171500	00	0.00	N	2	1800
175	20211227	45950	43550	46550	43000	296862	13302906600	00	0.00	N	2	2800
176	20211220	43150	44700	45150	42600	216859	9502524450	00	0.00	N	5	-1550
177	20211213	44700	45300	45750	43650	110776	4948656350	00	0.00	N	5	-600
178	20211206	45300	42700	46650	41950	193190	8585412450	00	0.00	N	2	2250
179	20211129	43050	44200	44300	38800	456758	18904382300	00	0.00	N	5	-2300
180	20211122	45350	49750	49900	44800	215634	10149562200	00	0.00	N	5	-4250
181	20211115	49600	46350	50500	45850	341468	16538630900	00	0.00	N	2	3350
182	20211108	46250	45600	47450	44550	224248	10356809250	00	0.00	N	2	700
183	20211101	45550	50300	51300	45200	387571	18616181400	00	0.00	N	5	-4650
184	20211025	50200	49950	50800	47850	565659	28062238100	00	0.00	N	3	0
185	20211018	50200	60400	61400	49400	1794334	99025859600	00	0.00	N	5	-9600
186	20211012	59800	58000	60800	57400	599968	35552879300	00	0.00	N	2	1800
187	20211005	58000	61700	62300	55100	731448	42722380000	00	0.00	N	5	-4800
188	20210927	62800	62700	66100	59000	1140018	72196100400	00	0.00	N	2	300
189	20210923	62500	61300	64600	60700	588107	37159230600	00	0.00	N	2	1000
190	20210913	61500	56800	61600	54900	1012861	59933381400	00	0.00	N	2	4700
191	20210906	56800	57500	59100	56000	552648	31798522500	00	0.00	N	5	-600
192	20210830	57400	52100	58000	52100	773152	43118832300	00	0.00	N	2	5400
193	20210823	52000	51500	53800	51200	289605	15037172900	00	0.00	N	2	200
194	20210817	51800	54600	55800	51200	366707	19746324700	00	0.00	N	5	-3400
195	20210809	55200	55100	57800	53400	583252	32424641500	00	0.00	N	2	200
196	20210802	55000	53000	55500	53000	209804	11468001300	00	0.00	N	2	2100
197	20210726	52900	55200	55200	52800	253169	13590334200	00	0.00	N	5	-1800
198	20210719	54700	56700	58000	54300	423770	23710091800	00	0.00	N	5	-1600
199	20210712	56300	58200	58500	54400	439674	24639602300	00	0.00	N	5	-700