KissMeData/033240/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	11700	11390	11740	11060	139169	1591812605	00	0.00	N	2	310
3	20250414	11390	11450	11630	11020	190305	2158922935	00	0.00	N	2	500
4	20250407	10890	10990	11080	9940	350969	3679068435	00	0.00	N	5	-460
5	20250331	11350	11710	12500	11090	330338	3863062495	00	0.00	N	5	-950
6	20250324	12300	13340	13550	12300	370269	4784427260	00	0.00	N	5	-1040
7	20250317	13340	13380	13730	13140	360073	4804172970	00	0.00	N	2	70
8	20250310	13270	13210	13410	12540	332252	4328371630	00	0.00	N	2	60
9	20250304	13210	13150	13770	13030	255977	3430951020	00	0.00	N	5	-260
10	20250224	13470	14290	14440	13470	695685	9736079930	00	0.00	N	5	-960
11	20250217	14430	15490	15760	14210	1844442	27146777800	00	0.00	N	5	-950
12	20250210	15380	16080	16530	14590	2528184	38951890290	00	0.00	N	5	-740
13	20250203	16120	15450	18390	14840	6332361	108100374530	00	0.00	N	2	670
14	20250131	15450	14600	16050	14600	1229650	18922047570	00	0.00	N	2	1000
15	20250120	14450	12090	15710	11900	3123150	44815042950	00	0.00	N	2	2550
16	20250113	11900	12210	12360	11830	349223	4185474160	00	0.00	N	5	-320
17	20250106	12220	12120	12610	12080	446391	5482356650	00	0.00	N	2	110
18	20241230	12110	11700	12290	11580	191374	2287704230	00	0.00	N	2	280
19	20241223	11830	12020	12650	11720	258765	3147400480	00	0.00	N	5	-170
20	20241216	12000	12420	12960	11990	473403	5938051440	00	0.00	N	5	-390
21	20241209	12390	11300	12480	10690	679412	7888909000	00	0.00	N	2	850
22	20241202	11540	12330	12480	11170	955827	11339319570	00	0.00	N	5	-770
23	20241125	12310	13000	13420	12290	884952	11478924260	00	0.00	N	5	-800
24	20241118	13110	12300	13730	12300	848826	11075347860	00	0.00	N	2	810
25	20241111	12300	16000	16000	11290	1565192	20151917310	00	0.00	N	5	-3760
26	20241104	16060	15790	16680	15570	313192	5042399050	00	0.00	N	2	270
27	20241028	15790	15250	16470	15250	255944	4034026020	00	0.00	N	2	380
28	20241021	15410	15890	16810	15200	526791	8381905840	00	0.00	N	5	-480
29	20241014	15890	17050	17320	15840	377276	6219980260	00	0.00	N	5	-1160
30	20241007	17050	17610	17670	17010	272243	4701901610	00	0.00	N	5	-550
31	20240930	17600	17760	17810	17300	267250	4664507340	00	0.00	N	5	-130
32	20240923	17730	17410	18120	17340	529836	9358701790	00	0.00	N	2	220
33	20240919	17510	17940	18050	17400	224594	3946298860	00	0.00	N	5	-390
34	20240909	17900	17660	18440	17500	536145	9580529650	00	0.00	N	5	-320
35	20240902	18220	21500	21650	18220	691550	13668584030	00	0.00	N	5	-3030
36	20240826	21250	21200	21400	18850	887116	17833495250	00	0.00	N	2	100
37	20240819	21150	20600	22050	20350	366898	7652135950	00	0.00	N	2	750
38	20240812	20400	18750	20800	18750	363327	7270787710	00	0.00	N	2	1670
39	20240805	18730	19870	19880	17360	707518	12951716530	00	0.00	N	5	-1570
40	20240729	20300	21350	21350	19790	575724	11750304670	00	0.00	N	5	-850
41	20240722	21150	23200	23350	20450	800689	17252295000	00	0.00	N	5	-2150
42	20240715	23300	24750	25700	23100	892370	21685237700	00	0.00	N	5	-1450
43	20240708	24750	24750	25550	24550	493108	12302623950	00	0.00	N	5	-50
44	20240701	24800	24300	25550	24250	427362	10633784150	00	0.00	N	2	400
45	20240624	24400	24700	25000	24300	399585	9853895050	00	0.00	N	5	-600
46	20240617	25000	24950	25650	24600	691633	17391360700	00	0.00	N	2	100
47	20240610	24900	25800	26250	24000	1854620	46474582900	00	0.00	N	5	-200
48	20240603	25100	26450	26750	24700	689000	17448168400	00	0.00	N	5	-1100
49	20240527	26200	25800	26850	24900	858288	22282646650	00	0.00	N	2	400
50	20240520	25800	26400	26600	24350	1308697	33505206100	00	0.00	N	5	-500
51	20240513	26300	27300	28550	26050	1316669	36212083450	00	0.00	N	5	-750
52	20240507	27050	27200	27400	26300	576210	15480502100	00	0.00	N	2	250
53	20240429	26800	24800	27500	24800	914702	24205174950	00	0.00	N	2	2000
54	20240422	24800	23900	26100	23850	295158	7355956450	00	0.00	N	2	850
55	20240415	23950	25550	25550	23700	433090	10628376050	00	0.00	N	5	-2000
56	20240408	25950	25350	26300	24600	533057	13681737600	00	0.00	N	2	1350
57	20240401	24600	24150	25750	23950	728384	18113034250	00	0.00	N	2	450
58	20240325	24150	25250	25500	23950	519087	12734623750	00	0.00	N	5	-850
59	20240318	25000	25950	27300	24950	830760	21523825950	00	0.00	N	5	-1100
60	20240311	26100	26250	26650	25000	684039	17794163650	00	0.00	N	5	-300
61	20240304	26400	28700	29550	25450	1544253	42308151750	00	0.00	N	5	-2250
62	20240226	28650	29200	29800	28050	663409	19181941750	00	0.00	N	5	-750
63	20240219	29400	31500	31700	28800	1759674	52696955500	00	0.00	N	5	-2450
64	20240213	31850	28750	32800	28150	2154148	67151822350	00	0.00	N	2	3100
65	20240205	28750	28600	30500	27650	861812	25127253100	00	0.00	N	2	200
66	20240129	28550	30850	31350	27150	1274869	36784833400	00	0.00	N	5	-2300
67	20240122	30850	33000	33050	30400	856203	26928760250	00	0.00	N	5	-650
68	20240115	31500	30800	32200	28450	1174958	35661224400	00	0.00	N	2	700
69	20240108	30800	29750	32250	29750	1232996	38310534150	00	0.00	N	2	1100
70	20240102	29700	28200	30400	27500	1071361	31235821150	00	0.00	N	2	1400
71	20231226	28300	28000	28400	27000	444411	12274594950	00	0.00	N	2	150
72	20231218	28150	27000	28950	26750	875947	24589318300	00	0.00	N	2	850
73	20231211	27300	27200	29100	26750	1111848	30689281200	00	0.00	N	2	300
74	20231204	27000	27100	27150	23800	1100512	28216821800	00	0.00	N	5	-50
75	20231127	27050	25350	27750	24400	1143029	30322790450	00	0.00	N	2	1850
76	20231120	25200	24800	25300	24350	374411	9325563250	00	0.00	N	2	600
77	20231113	24600	24800	25950	23500	623265	15285438750	00	0.00	N	2	300
78	20231106	24300	24050	26550	23800	693588	17403323650	00	0.00	N	2	450
79	20231030	23850	20950	24150	20500	491264	10873959000	00	0.00	N	2	2600
80	20231023	21250	22400	23350	20750	391715	8684867900	00	0.00	N	5	-1700
81	20231016	22950	24550	25500	22200	643310	15287987000	00	0.00	N	5	-1950
82	20231010	24900	24050	25650	22550	528810	12872865600	00	0.00	N	2	900
83	20231004	24000	23900	24050	22650	327350	7701463250	00	0.00	N	5	-500
84	20230925	24500	24600	25250	23750	198607	4843832250	00	0.00	N	5	-400
85	20230918	24900	26400	28150	24250	904021	23868357550	00	0.00	N	5	-800
86	20230911	25700	24800	26750	24400	608049	15583999400	00	0.00	N	2	800
87	20230904	24900	27600	28200	24050	1069896	27923850550	00	0.00	N	5	-2650
88	20230828	27550	25600	28700	25150	989041	27410812650	00	0.00	N	2	2100
89	20230821	25450	25750	25950	24400	343591	8672879200	00	0.00	N	5	-100
90	20230814	25550	27950	28100	24050	741757	18972310100	00	0.00	N	5	-2450
91	20230807	28000	29100	29600	26550	638991	17759668450	00	0.00	N	5	-1250
92	20230731	29250	27100	29600	26700	781911	22226319550	00	0.00	N	2	2200
93	20230724	27050	28500	28950	26300	1139252	31369477750	00	0.00	N	5	-1900
94	20230717	28950	31700	31700	28850	941360	28043790600	00	0.00	N	5	-2750
95	20230710	31700	32950	32950	30650	1014059	31978687300	00	0.00	N	5	-1250
96	20230703	32950	33550	35650	32450	1863958	62688234546	00	0.00	N	5	-250
97	20230626	33200	32000	33400	31150	852100	27454827550	00	0.00	N	2	800
98	20230619	32400	35500	35550	32000	1009231	33590526850	00	0.00	N	5	-2700
99	20230612	35100	35250	35500	34100	751507	26122823550	00	0.00	N	5	-50
100	20230605	35150	35850	36200	34100	797632	27991403700	00	0.00	N	5	-750
101	20230530	35900	32100	37300	31850	1650026	56876529950	00	0.00	N	2	4100
102	20230522	31800	32900	33450	31250	1034403	33399203000	00	0.00	N	5	-1300
103	20230515	33100	34750	35350	32600	1271190	42689374500	00	0.00	N	5	-1650
104	20230508	34750	35000	35450	31800	1974894	67328909700	00	0.00	N	2	1400
105	20230502	33350	30950	34350	30100	879933	28791566500	00	0.00	N	2	2400
106	20230424	30950	31550	32500	29650	903269	27847373900	00	0.00	N	5	-750
107	20230417	31700	29300	33650	28950	2070405	65200752450	00	0.00	N	2	2500
108	20230410	29200	29800	30650	28650	924584	27347648800	00	0.00	N	5	-600
109	20230403	29800	30550	31650	29300	1045187	31607826800	00	0.00	N	5	-650
110	20230327	30450	32000	32200	29800	1053563	32699471300	00	0.00	N	5	-1050
111	20230320	31500	29950	31850	28950	1014077	30627001700	00	0.00	N	2	1500
112	20230313	30000	28650	30350	26500	1766459	49431848550	00	0.00	N	2	850
113	20230306	29150	30300	32350	28700	1361144	42231961300	00	0.00	N	5	-800
114	20230227	29950	28500	30000	27850	508623	14760940350	00	0.00	N	2	1100
115	20230220	28850	30700	30700	28350	766736	22451994650	00	0.00	N	5	-1550
116	20230213	30400	28100	30550	27600	1162940	33812365850	00	0.00	N	2	2300
117	20230206	28100	28300	29550	27400	930885	26121956850	00	0.00	N	5	-150
118	20230130	28250	27150	28500	26250	1313108	36105993800	00	0.00	N	2	1150
119	20230125	27100	26500	27600	26300	785893	21125042500	00	0.00	N	2	650
120	20230116	26450	24200	26500	23900	1346564	33660420200	00	0.00	N	2	2300
121	20230109	24150	22300	24550	22150	943477	22130151400	00	0.00	N	2	2100
122	20230102	22050	21550	23150	20100	1019830	22132782200	00	0.00	N	2	800
123	20221226	21250	21100	22800	20900	1203693	26346615600	00	0.00	N	2	350
124	20221219	20900	22150	22400	20200	1057532	22536230900	00	0.00	N	5	-1400
125	20221212	22300	22250	23400	21750	465956	10599289600	00	0.00	N	5	-300
126	20221205	22600	23900	24500	21800	898931	20440819450	00	0.00	N	5	-1150
127	20221128	23750	25000	25300	23500	1312856	31950475850	00	0.00	N	5	-1250
128	20221121	25000	23900	25900	22850	1595815	39124839100	00	0.00	N	2	1100
129	20221114	23900	21350	24600	20950	2415529	56167818850	00	0.00	N	2	2550
130	20221107	21350	18100	21800	17900	2559538	52000354550	00	0.00	N	2	3250
131	20221031	18100	19150	19300	17500	824415	15106085800	00	0.00	N	5	-150
132	20221024	18250	19950	20450	17900	1085899	20514014450	00	0.00	N	5	-1300
133	20221017	19550	19700	21200	19300	717900	14593719550	00	0.00	N	5	-650
134	20221011	20200	20900	21300	19150	763947	15375251100	00	0.00	N	5	-1500
135	20221004	21700	20100	22500	20100	762364	16225014250	00	0.00	N	2	2000
136	20220926	19700	22650	22900	19350	1295893	27399660150	00	0.00	N	5	-3800
137	20220919	23500	26100	26950	23200	1736638	43595552600	00	0.00	N	5	-2350
138	20220913	25850	26750	28150	25550	1794644	48036705650	00	0.00	N	5	-150
139	20220905	26000	28350	28750	25700	1135815	30782262750	00	0.00	N	5	-2200
140	20220829	28200	26200	29300	25500	2792598	77659748050	00	0.00	N	2	800
141	20220822	27400	25100	28050	24250	1985830	52829202350	00	0.00	N	2	1900
142	20220816	25500	25500	26300	24300	777103	19790845600	00	0.00	N	2	350
143	20220808	25150	25100	25500	23650	920720	22591943300	00	0.00	N	2	150
144	20220801	25000	26050	26300	24750	752785	19141290850	00	0.00	N	5	-950
145	20220725	25950	25000	27350	24900	1466073	38554087650	00	0.00	N	2	650
146	20220718	25300	26200	27000	25200	1417093	37067372550	00	0.00	N	5	-650
147	20220711	25950	24500	26600	22400	2164595	53908040250	00	0.00	N	2	2050
148	20220704	23900	22400	25000	21300	1397148	32617121350	00	0.00	N	2	1600
149	20220627	22300	24500	25900	21850	1182397	28388571800	00	0.00	N	5	-1600
150	20220620	23900	25400	25400	22000	1079151	25316905750	00	0.00	N	5	-1400
151	20220613	25300	25900	26150	23400	1831520	45538091750	00	0.00	N	5	-1450
152	20220607	26750	29200	29250	26350	1013521	27839456450	00	0.00	N	5	-2400
153	20220530	29150	28250	29700	27600	972171	27750249400	00	0.00	N	2	1350
154	20220523	27800	29500	30600	27350	2052488	59572466750	00	0.00	N	5	-350
155	20220516	28150	30250	30950	27200	1483064	42489933750	00	0.00	N	5	-1600
156	20220509	29750	30300	30900	28500	2207797	65281611100	00	0.00	N	5	-1050
157	20220502	30800	34000	35300	30350	2270028	73661226950	00	0.00	N	5	-3850
158	20220425	34650	32900	35100	32000	3727022	124735451100	00	0.00	N	2	1050
159	20220418	33600	30000	36400	28750	7300800	233534950350	00	0.00	N	2	3300
160	20220411	30300	24650	31350	23500	10587033	313081946950	00	0.00	N	2	5700
161	20220404	24600	24500	25250	23000	917218	22145129700	00	0.00	N	2	200
162	20220328	24400	23600	25350	23050	1189816	28643490150	00	0.00	N	2	750
163	20220321	23650	22050	24400	21850	1161293	26984931500	00	0.00	N	2	1450
164	20220314	22200	20450	22600	19850	982394	21158364950	00	0.00	N	2	1550
165	20220307	20650	21500	21650	20450	460595	9653713500	00	0.00	N	5	-1050
166	20220228	21700	21650	22450	21450	461476	10092271800	00	0.00	N	5	-100
167	20220221	21800	22000	22900	21600	1707119	37548713600	00	0.00	N	2	900
168	20220214	20900	19800	21400	18800	2447618	49173647800	00	0.00	N	2	650
169	20220207	20250	22450	22450	20250	1099456	23124060650	00	0.00	N	5	-2200
170	20220203	22450	23100	23350	21450	449028	10043161300	00	0.00	N	5	-300
171	20220124	22750	22250	23050	20400	1650944	36239920200	00	0.00	N	3	0
172	20220117	22750	26500	26600	22250	1581444	38040741400	00	0.00	N	5	-3450
173	20220110	26200	26800	27400	25000	2069122	54027936050	00	0.00	N	5	-750
174	20220103	26950	25400	27950	24650	3394598	89810518550	00	0.00	N	2	1900
175	20211227	25050	25550	26250	24100	2108555	52792399950	00	0.00	N	5	-500
176	20211220	25550	22500	28250	21200	10266456	267961759750	00	0.00	N	2	2750
177	20211213	22800	20900	23200	20550	2266238	49991600300	00	0.00	N	2	1900
178	20211206	20900	19900	21850	19900	2155816	45517961800	00	0.00	N	2	750
179	20211129	20150	18700	20300	17200	1749902	32974498550	00	0.00	N	2	650
180	20211122	19500	18800	21200	18500	2539884	51276925400	00	0.00	N	2	1050
181	20211115	18450	19050	19200	18000	737734	13684296650	00	0.00	N	5	-500
182	20211108	18950	17600	19050	17250	600721	11091505250	00	0.00	N	2	1350
183	20211101	17600	18650	19150	17500	550626	9998511250	00	0.00	N	5	-1050
184	20211025	18650	18450	20150	18400	1179663	22826163350	00	0.00	N	2	200
185	20211018	18450	16850	19100	16550	1421265	25759059600	00	0.00	N	2	1750
186	20211012	16700	16550	17200	15700	455721	7436422100	00	0.00	N	2	400
187	20211005	16300	16400	17050	15250	1178249	18731795950	00	0.00	N	5	-850
188	20210927	17150	18950	18950	16850	779833	13936392000	00	0.00	N	5	-1750
189	20210923	18900	19100	19100	18200	301499	5603926250	00	0.00	N	5	-400
190	20210913	19300	21550	21600	18700	1131908	22413753300	00	0.00	N	5	-2250
191	20210906	21550	19800	22400	19600	2374409	50024036300	00	0.00	N	2	1750
192	20210830	19800	16650	20150	16450	1054274	19719283500	00	0.00	N	2	3250
193	20210823	16550	16050	17300	15550	1464157	24124051200	00	0.00	N	2	850
194	20210817	15700	18400	18450	15700	1034268	17276084950	00	0.00	N	5	-2700
195	20210809	18400	20600	21100	18000	766662	15041288350	00	0.00	N	5	-2100
196	20210802	20500	19550	20600	19550	492553	9889030950	00	0.00	N	2	700
197	20210726	19800	20450	20600	19650	479881	9617593450	00	0.00	N	5	-850
198	20210719	20650	21150	21150	20000	725289	14864610250	00	0.00	N	5	-750
199	20210712	21400	20850	23200	20050	1751863	38714254800	00	0.00	N	2	600