KissMeData/049950/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	23500	25200	25700	22050	481854	11510973350	00	0.00	N	5	-1200
3	20250131	24700	24400	25350	24050	68232	1684162200	00	0.00	N	5	-300
4	20250120	25000	22650	26100	22000	659279	15959473500	00	0.00	N	2	2450
5	20250113	22550	20650	23050	19830	209460	4553611890	00	0.00	N	2	1850
6	20250106	20700	20800	22250	20500	268280	5719550250	00	0.00	N	2	450
7	20241230	20250	19110	21050	19110	223377	4466723550	00	0.00	N	2	1150
8	20241223	19100	17700	19800	17500	316187	6038422880	00	0.00	N	2	1400
9	20241216	17700	15700	18470	15700	247446	4318009310	00	0.00	N	2	2000
10	20241209	15700	14010	15760	13390	160493	2307704710	00	0.00	N	2	1100
11	20241202	14600	16260	16680	14200	144022	2195951870	00	0.00	N	5	-1700
12	20241125	16300	16400	17170	16190	103975	1738234070	00	0.00	N	2	100
13	20241118	16200	15730	16800	15700	123977	2020087080	00	0.00	N	2	270
14	20241111	15930	18700	18700	15100	196136	3270878050	00	0.00	N	5	-2380
15	20241104	18310	17960	19570	17960	120943	2266877140	00	0.00	N	2	290
16	20241028	18020	17740	18910	17700	88478	1615755870	00	0.00	N	2	60
17	20241021	17960	18900	19050	17960	93753	1743604230	00	0.00	N	5	-890
18	20241014	18850	20250	20800	18660	152379	3008946050	00	0.00	N	5	-1600
19	20241007	20450	19710	22150	19710	160781	3408157110	00	0.00	N	2	550
20	20240930	19900	20700	22350	19800	117786	2454819180	00	0.00	N	5	-900
21	20240923	20800	18080	22800	18010	515677	10757677740	00	0.00	N	2	2720
22	20240919	18080	18220	18480	17820	30835	561856580	00	0.00	N	5	-120
23	20240909	18200	16900	18500	16660	59448	1054792910	00	0.00	N	2	1070
24	20240902	17130	19380	20450	17000	177129	3273331940	00	0.00	N	5	-2240
25	20240826	19370	19880	20450	19010	115147	2256651310	00	0.00	N	5	-630
26	20240819	20000	20250	21750	19810	261485	5401115660	00	0.00	N	2	80
27	20240812	19920	18640	21900	18520	414380	8392079330	00	0.00	N	2	1280
28	20240805	18640	19600	19740	16320	336357	6099649340	00	0.00	N	5	-1410
29	20240729	20050	20400	21400	20000	142719	2932477800	00	0.00	N	5	-550
30	20240722	20600	21550	21950	20050	201420	4177761250	00	0.00	N	5	-1050
31	20240715	21650	24250	24550	21650	186558	4287156200	00	0.00	N	5	-2650
32	20240708	24300	23600	24750	23400	195081	4713777500	00	0.00	N	2	900
33	20240701	23400	22700	27100	22700	1003592	25290733150	00	0.00	N	2	450
34	20240624	22950	22850	25100	22450	418470	9910785050	00	0.00	N	2	300
35	20240617	22650	24000	24350	22450	219927	5120726550	00	0.00	N	5	-1450
36	20240610	24100	26000	26500	24000	436098	11039918100	00	0.00	N	5	-2150
37	20240603	26250	26200	26850	26000	128854	3401378250	00	0.00	N	5	-50
38	20240527	26300	27100	27350	25750	214041	5685935750	00	0.00	N	5	-800
39	20240520	27100	28000	28600	27050	235104	6537800750	00	0.00	N	5	-800
40	20240513	27900	28250	28900	27800	271331	7640517400	00	0.00	N	5	-800
41	20240507	28700	29950	31950	28500	493187	14916519050	00	0.00	N	5	-950
42	20240429	29650	30150	30850	29550	253042	7626037000	00	0.00	N	5	-200
43	20240422	29850	27550	31150	27500	718802	21375797850	00	0.00	N	2	2000
44	20240415	27850	30150	31200	27100	866767	25474506500	00	0.00	N	5	-3050
45	20240408	30900	28650	34800	28000	4101564	132223809900	00	0.00	N	2	3300
46	20240401	27600	27850	28450	26750	267091	7347061700	00	0.00	N	5	-250
47	20240325	27850	30250	30500	27250	438057	12589200550	00	0.00	N	5	-2400
48	20240318	30250	30700	31450	29500	413234	12582353100	00	0.00	N	5	-250
49	20240311	30500	31300	34100	30250	1810106	58308517100	00	0.00	N	5	-1150
50	20240304	31650	27900	34600	27600	4305059	139281811400	00	0.00	N	2	4100
51	20240226	27550	29850	30200	27550	328439	9414096500	00	0.00	N	5	-1550
52	20240219	29100	27100	31250	27100	1712973	50207410850	00	0.00	N	2	2000
53	20240213	27100	27150	27650	26500	220370	5989212950	00	0.00	N	2	150
54	20240205	26950	26350	28050	25950	347967	9419252100	00	0.00	N	2	700
55	20240129	26250	29050	29200	25700	453502	12352608050	00	0.00	N	5	-2950
56	20240122	29200	30950	31200	28900	240929	7174378150	00	0.00	N	5	-1300
57	20240115	30500	31150	32700	28400	312610	9558297300	00	0.00	N	5	-1050
58	20240108	31550	31900	32950	30950	380567	12214997850	00	0.00	N	5	-500
59	20240102	32050	34500	35000	30950	456016	14824285500	00	0.00	N	5	-3000
60	20231226	35050	35600	35900	34400	147983	5199610850	00	0.00	N	5	-200
61	20231218	35250	35950	37450	34800	415915	14966153000	00	0.00	N	5	-600
62	20231211	35850	33150	37350	32550	922369	32682374800	00	0.00	N	2	3500
63	20231204	32350	33700	33800	30600	396834	12657075450	00	0.00	N	5	-1300
64	20231127	33650	30500	34350	29900	1049689	34077340900	00	0.00	N	2	3250
65	20231120	30400	29200	30650	28650	292831	8678476700	00	0.00	N	2	1400
66	20231113	29000	27350	30300	25800	366993	10516594000	00	0.00	N	2	1900
67	20231106	27100	28200	29200	26800	351844	9927791700	00	0.00	N	5	-400
68	20231030	27500	25150	28000	24400	327284	8553507850	00	0.00	N	2	1950
69	20231023	25550	26300	28300	24500	332233	8785544650	00	0.00	N	5	-1150
70	20231016	26700	29550	30100	26450	341321	9672143950	00	0.00	N	5	-3300
71	20231010	30000	30600	31100	29300	259117	7842378950	00	0.00	N	5	-500
72	20231004	30500	31550	31800	29600	270261	8268250150	00	0.00	N	5	-1650
73	20230925	32150	32300	33100	31050	242363	7751598850	00	0.00	N	5	-650
74	20230918	32800	38200	38600	32150	797493	27877644800	00	0.00	N	5	-5800
75	20230911	38600	41550	46950	38600	2515670	109966487900	00	0.00	N	5	-2750
76	20230904	41350	42300	44500	40550	1388863	59336306350	00	0.00	N	5	-650
77	20230828	42000	38600	43300	37350	1250184	50419419800	00	0.00	N	2	4100
78	20230821	37900	40800	41800	36350	1041106	40039401800	00	0.00	N	5	-2700
79	20230814	40600	39650	41700	38050	769819	30671076500	00	0.00	N	5	-350
80	20230807	40950	45500	46000	39500	1867230	80651074450	00	0.00	N	5	-5500
81	20230731	46450	49700	56000	45000	4897326	245142869350	00	0.00	N	5	-3000
82	20230724	49450	39700	51500	36200	7860943	348721062950	00	0.00	N	2	10700
83	20230717	38750	36200	39750	34400	1236312	46089477700	00	0.00	N	2	2750
84	20230710	36000	35350	38600	34000	906916	32694599650	00	0.00	N	2	300
85	20230703	35700	37450	41000	35500	1957081	75555539350	00	0.00	N	5	-1300
86	20230626	37000	32400	39650	31400	3427641	127530700850	00	0.00	N	2	4700
87	20230619	32300	36500	36550	31750	642255	21702030350	00	0.00	N	5	-4100
88	20230612	36400	36500	39450	34750	2004327	74334583300	00	0.00	N	5	-50
89	20230605	36450	33450	36800	32500	895922	31487437400	00	0.00	N	2	3350
90	20230530	33100	32150	33850	31700	352177	11462574500	00	0.00	N	2	1350
91	20230522	31750	33700	34000	31600	420131	13762775000	00	0.00	N	5	-1900
92	20230515	33650	32200	34300	30850	463309	15004940350	00	0.00	N	2	900
93	20230508	32750	33800	34900	31850	534685	17672695100	00	0.00	N	5	-550
94	20230502	33300	32550	35800	32500	429225	14463443850	00	0.00	N	2	750
95	20230424	32550	38100	38200	32500	889671	30724554500	00	0.00	N	5	-5700
96	20230417	38250	38300	40000	36000	1531366	58166132050	00	0.00	N	2	550
97	20230410	37700	40300	40700	36900	1523581	58929278150	00	0.00	N	5	-2500
98	20230403	40200	46050	46650	39250	2192617	92636956950	00	0.00	N	5	-4950
99	20230327	45150	44950	51100	43200	5549106	264568362850	00	0.00	N	2	450
100	20230320	44700	39950	48050	38550	6824760	296200860050	00	0.00	N	2	4650
101	20230313	40050	37000	40600	35450	2279743	86926267050	00	0.00	N	2	2900
102	20230306	37150	39900	42500	34900	4203831	163087724550	00	0.00	N	5	-2050
103	20230227	39200	22700	46550	22100	15196316	542862688250	00	0.00	N	2	16300
104	20230220	22900	22800	23400	22350	272216	6220117750	00	0.00	N	5	-100
105	20230213	23000	22750	25450	22650	820177	19574977100	00	0.00	N	2	350
106	20230206	22650	23650	24250	22200	782205	18132073800	00	0.00	N	5	-1050
107	20230130	23700	20750	25450	20200	1709709	40284207850	00	0.00	N	2	2850
108	20230125	20850	21000	21500	20200	230971	4823800900	00	0.00	N	2	250
109	20230116	20600	19850	21450	19800	346007	7183516800	00	0.00	N	2	950
110	20230109	19650	18800	20900	18750	434568	8704650250	00	0.00	N	2	900
111	20230102	18750	17750	19950	16650	269136	4883539200	00	0.00	N	2	1100
112	20221226	17650	18053	18500	17500	120994	2183380300	00	0.00	N	5	-598
113	20221219	18248	18931	19322	18151	127427	2376002950	00	0.00	N	5	-635
114	20221212	18883	18834	19566	18785	108721	2075345300	00	0.00	N	5	-48
115	20221205	18931	20493	20493	18687	200893	3907196750	00	0.00	N	5	-1074
116	20221128	20005	20102	20639	19663	219025	4379924300	00	0.00	N	5	-97
117	20221121	20102	20688	20688	19615	292018	5885226250	00	0.00	N	5	-586
118	20221114	20688	22005	22103	20542	436771	9319619800	00	0.00	N	5	-2001
119	20221107	22689	22201	23176	21566	496849	11149400850	00	0.00	N	2	830
120	20221031	21859	20932	23225	19858	728575	15699162700	00	0.00	N	2	1317
121	20221024	20542	20298	22786	20298	546947	11745990850	00	0.00	N	2	732
122	20221017	19810	20102	22005	19712	308317	6428147250	00	0.00	N	5	-878
123	20221011	20688	21371	21371	19468	392095	8040748550	00	0.00	N	5	-1659
124	20221004	22347	20981	23323	20688	567648	12572350250	00	0.00	N	2	2147
125	20220926	20200	26104	26397	20102	992273	22991794100	00	0.00	N	5	-6734
126	20220919	26934	27909	28788	24591	1269669	34111253400	00	0.00	N	2	49
127	20220913	26885	25616	28836	24396	2623018	70220289250	00	0.00	N	2	1610
128	20220905	25275	22689	26690	21859	823087	20230748500	00	0.00	N	2	2586
129	20220829	22689	19566	24152	19029	817779	18101951400	00	0.00	N	2	2538
130	20220822	20151	20395	20737	18931	155397	3063122150	00	0.00	N	5	-439
131	20220816	20590	21810	21908	20444	104666	2193105050	00	0.00	N	5	-830
132	20220808	21420	21420	21713	20200	127719	2697724000	00	0.00	N	3	0
133	20220801	21420	20737	21810	20102	135283	2844398450	00	0.00	N	2	732
134	20220725	20688	19566	21030	19566	75141	1527206850	00	0.00	N	2	878
135	20220718	19810	19322	20786	19029	99288	1962968850	00	0.00	N	2	879
136	20220711	18931	19175	19468	18004	104662	1958542400	00	0.00	N	5	-147
137	20220704	19078	18785	19371	17907	82915	1557489100	00	0.00	N	2	342
138	20220627	18736	18736	20346	18541	130650	2535292400	00	0.00	N	2	49
139	20220620	18687	20444	20639	17663	188208	3576483550	00	0.00	N	5	-1903
140	20220613	20590	23420	23762	19663	186942	4026107250	00	0.00	N	5	-3611
141	20220607	24201	25275	25275	23762	102640	2499738950	00	0.00	N	5	-1074
142	20220530	25275	25128	25958	25031	116924	2981857150	00	0.00	N	2	293
143	20220523	24982	25372	25665	23908	141361	3538434550	00	0.00	N	5	-390
144	20220516	25372	23372	25714	23176	226572	5600145600	00	0.00	N	2	1854
145	20220509	23518	22689	25860	21127	344724	8076130550	00	0.00	N	2	634
146	20220502	22884	23079	24299	22737	96419	2268653000	00	0.00	N	5	-488
147	20220425	23372	24250	24347	22835	191297	4498025800	00	0.00	N	5	-1268
148	20220418	24640	24640	25616	24445	112257	2800123900	00	0.00	N	5	-439
149	20220411	25079	25128	25470	23811	97112	2405855550	00	0.00	N	2	97
150	20220404	24982	25421	26348	24445	145254	3705062150	00	0.00	N	5	-439
151	20220328	25421	25860	26690	25372	185266	4808784050	00	0.00	N	5	-439
152	20220321	25860	25860	26153	24982	200877	5140003550	00	0.00	N	2	341
153	20220314	25519	23762	25665	23128	228391	5599340800	00	0.00	N	2	1806
154	20220307	23713	24104	24299	22835	120459	2850082250	00	0.00	N	5	-683
155	20220228	24396	23372	25323	23323	193104	4701713400	00	0.00	N	2	780
156	20220221	23616	25470	26006	23420	372833	9115118500	00	0.00	N	5	-2342
157	20220214	25958	28202	28641	24201	342736	9246602650	00	0.00	N	5	-3074
158	20220207	29032	26836	30593	26348	413967	11988840950	00	0.00	N	2	2245
159	20220203	26787	26494	26836	25909	53769	1421471650	00	0.00	N	2	878
160	20220124	25909	27324	27714	23908	318621	8196165550	00	0.00	N	5	-1952
161	20220117	27861	29959	30252	27373	277041	7928126300	00	0.00	N	5	-2098
162	20220110	29959	33228	34253	29910	354114	11317788650	00	0.00	N	5	-3415
163	20220103	33374	31813	33716	31179	536139	17436408000	00	0.00	N	2	1512
164	20211227	31862	29958	32008	29434	327971	10041940700	00	0.00	N	2	2047
165	20211220	29815	29434	30053	28531	358210	10503616550	00	0.00	N	2	48
166	20211213	29767	26534	29910	26534	665577	18864568600	00	0.00	N	2	3328
167	20211206	26439	27342	28008	26391	227883	6176153600	00	0.00	N	5	-1141
168	20211129	27580	24394	28483	24061	704994	18819008800	00	0.00	N	2	2473
169	20211122	25107	27723	28721	24727	322957	8701710850	00	0.00	N	5	-2616
170	20211115	27723	25345	28246	25345	626229	16782653800	00	0.00	N	2	2996
171	20211108	24727	24061	25345	23395	232742	5674289800	00	0.00	N	2	666
172	20211101	24061	23443	26581	23395	336189	8342401550	00	0.00	N	2	618
173	20211025	23443	22064	23871	21731	130907	3031159950	00	0.00	N	2	1665
174	20211018	21778	23348	23585	21778	108282	2442549500	00	0.00	N	5	-1712
175	20211012	23490	21255	23585	20780	113558	2524254200	00	0.00	N	2	1902
176	20211005	21588	22444	22730	20637	163195	3494393050	00	0.00	N	5	-761
177	20210927	22349	25583	25916	22302	267518	6385641650	00	0.00	N	5	-3234
178	20210923	25583	26724	26914	25583	73408	1909165400	00	0.00	N	5	-1141
179	20210913	26724	26248	26914	25250	164817	4271643150	00	0.00	N	2	476
180	20210906	26248	28341	28531	25963	250666	6797315300	00	0.00	N	5	-2045
181	20210830	28293	28246	28816	27818	124381	3512950300	00	0.00	N	2	333
182	20210823	27960	28531	29434	27580	221581	6297251350	00	0.00	N	5	-476
183	20210817	28436	30909	31574	28151	316562	9514641050	00	0.00	N	5	-1997
184	20210809	30433	30813	31574	30290	211594	6512937450	00	0.00	N	5	-476
185	20210802	30909	30481	31622	29815	237235	7333407800	00	0.00	N	2	428
186	20210726	30481	30861	31479	30433	175370	5413318900	00	0.00	N	2	48
187	20210719	30433	30956	31289	30100	164231	5017375850	00	0.00	N	5	-428
188	20210712	30861	30385	31717	30100	253840	7912753400	00	0.00	N	2	1094