KissMeData/178320/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	20850	19990	21050	19220	965375	19587828630	00	0.00	N	2	940
3	20250414	19910	18440	19950	18350	1000838	19258081835	00	0.00	N	2	1650
4	20250407	18260	18620	18970	16490	1908023	33977453865	00	0.00	N	5	-1020
5	20250331	19280	21500	22100	18780	2582629	51730590830	00	0.00	N	5	-2820
6	20250324	22100	22850	23250	21800	739907	16543986700	00	0.00	N	5	-800
7	20250317	22900	22700	23850	22350	1420479	32431734575	00	0.00	N	2	450
8	20250310	22450	21150	22800	19920	2173557	46969013340	00	0.00	N	2	1100
9	20250304	21350	22550	22650	21100	1877186	40906418950	00	0.00	N	5	-1500
10	20250224	22850	23700	24650	22850	2178964	51812164500	00	0.00	N	5	-1250
11	20250217	24100	24550	25200	23650	2483822	60533349700	00	0.00	N	5	-150
12	20250210	24250	23800	24800	22550	3946125	92793128600	00	0.00	N	3	0
13	20250203	24250	24300	24800	23100	2091883	49662126150	00	0.00	N	5	-550
14	20250131	24800	25000	25050	24550	317485	7863482100	00	0.00	N	5	-100
15	20250120	24900	24550	25150	24000	2165191	53154011050	00	0.00	N	2	550
16	20250113	24350	24400	25500	24100	2733384	67691341850	00	0.00	N	5	-300
17	20250106	24650	27350	27500	23300	10396426	258891772200	00	0.00	N	5	-3300
18	20241230	27950	25900	29750	25700	2821402	79766564100	00	0.00	N	2	2000
19	20241223	25950	27400	27800	25650	2433314	65003059300	00	0.00	N	5	-900
20	20241216	26850	30450	30600	26450	3308493	93714596700	00	0.00	N	5	-3350
21	20241209	30200	27150	30700	26500	4878007	139612654650	00	0.00	N	2	1850
22	20241202	28350	25600	31200	24450	6625484	183981245900	00	0.00	N	2	2900
23	20241125	25450	27000	28400	25150	1846473	49281323550	00	0.00	N	5	-1250
24	20241118	26700	28300	29600	25550	3360225	92589564100	00	0.00	N	5	-2050
25	20241111	28750	29600	31750	26850	5578019	164313021750	00	0.00	N	5	-700
26	20241104	29450	28950	30300	26400	3886751	111418424850	00	0.00	N	2	750
27	20241028	28700	27050	28900	26650	1382595	38877654150	00	0.00	N	2	1450
28	20241021	27250	27250	29650	25300	2897590	80070674900	00	0.00	N	2	100
29	20241014	27150	29400	30450	26900	2123501	61344868800	00	0.00	N	5	-2400
30	20241007	29550	29100	31000	28550	1985220	59295235850	00	0.00	N	2	950
31	20240930	28600	27750	29650	26400	2526556	72314467300	00	0.00	N	2	1100
32	20240923	27500	26800	28100	26150	1405609	38258330850	00	0.00	N	2	700
33	20240919	26800	25800	27000	25550	787977	20811544650	00	0.00	N	2	1200
34	20240909	25600	23450	25900	22800	2234876	54137492450	00	0.00	N	2	1800
35	20240902	23800	24750	26050	22200	3331707	81794473700	00	0.00	N	5	-1000
36	20240826	24800	27150	27200	24400	1645721	41910719500	00	0.00	N	5	-1700
37	20240819	26500	27050	29150	26100	3685776	101770359878	00	0.00	N	5	-500
38	20240812	27000	27200	28150	26200	2061789	56002073800	00	0.00	N	2	50
39	20240805	26950	24300	27800	21550	4455323	110313742450	00	0.00	N	2	1600
40	20240729	25350	26800	27850	24900	2671272	70706138300	00	0.00	N	5	-1100
41	20240722	26450	29700	29850	25700	5669394	155719195250	00	0.00	N	5	-3450
42	20240715	29900	32200	33600	28450	6030494	184403297750	00	0.00	N	5	-1600
43	20240708	31500	32000	35500	31400	14435233	483937200350	00	0.00	N	5	-350
44	20240701	31850	29900	35550	28250	11396897	369724263000	00	0.00	N	2	1150
45	20240624	30700	28550	30900	26100	3606318	101834657800	00	0.00	N	2	2400
46	20240617	28300	28500	29350	27250	3064555	86947550150	00	0.00	N	5	-700
47	20240610	29000	29000	31350	28450	4203554	125084080850	00	0.00	N	5	-300
48	20240603	29300	32300	32550	28150	4259007	127642240050	00	0.00	N	5	-3300
49	20240527	32600	31300	36250	30000	10759098	347608272934	00	0.00	N	2	1300
50	20240520	31300	25200	31650	24550	7026916	200999202950	00	0.00	N	2	6100
51	20240513	25200	26300	26950	24300	2489513	64128649450	00	0.00	N	5	-1100
52	20240507	26300	27250	27550	25850	1664064	44583575000	00	0.00	N	5	-650
53	20240429	26950	23100	27350	23100	5850389	148744862700	00	0.00	N	2	3450
54	20240422	23500	23250	27950	22050	8099987	197039039550	00	0.00	N	2	300
55	20240415	23200	24400	24900	22500	1715256	40365725450	00	0.00	N	5	-1600
56	20240408	24800	23900	25150	23050	1216897	29242541950	00	0.00	N	2	1050
57	20240401	23750	25800	26350	23650	3637561	89250344700	00	0.00	N	5	-1750
58	20240325	25500	25000	26250	24100	2923253	73515044350	00	0.00	N	2	700
59	20240318	24800	23250	25650	22800	4973029	120486719550	00	0.00	N	2	2050
60	20240311	22750	22200	23400	21550	2207479	49439909800	00	0.00	N	2	800
61	20240304	21950	20650	22600	20100	2212956	47928937550	00	0.00	N	2	1500
62	20240226	20450	21200	21300	19760	2056569	41664733100	00	0.00	N	5	-800
63	20240219	21250	21750	22200	20950	2144011	46407074450	00	0.00	N	5	-500
64	20240213	21750	19250	22850	19240	6917803	151094195080	00	0.00	N	2	2560
65	20240205	19190	18550	19340	18260	796630	14948204000	00	0.00	N	2	450
66	20240129	18740	19570	19930	17990	1507221	28408511290	00	0.00	N	5	-830
67	20240122	19570	20250	20250	18850	1810897	35559152520	00	0.00	N	5	-480
68	20240115	20050	19500	20650	19060	2458681	49080026890	00	0.00	N	2	760
69	20240108	19290	19370	20500	19010	2194118	43177706200	00	0.00	N	5	-40
70	20240102	19330	17960	19450	17870	1628333	30481485360	00	0.00	N	2	1190
71	20231226	18140	16790	18170	16630	1010654	17596341950	00	0.00	N	2	1360
72	20231218	16780	17900	18370	16330	2381990	40899155050	00	0.00	N	5	-1020
73	20231211	17800	18050	18600	17700	1215198	22043190570	00	0.00	N	5	-300
74	20231204	18100	19150	19150	17830	1077937	19723865370	00	0.00	N	5	-870
75	20231127	18970	18550	19670	18020	2711654	51666189160	00	0.00	N	2	420
76	20231120	18550	18610	18670	18150	1073225	19759959020	00	0.00	N	5	-70
77	20231113	18620	17820	19330	16630	4180482	76369941580	00	0.00	N	2	850
78	20231106	17770	18000	19060	17000	3512811	63069623820	00	0.00	N	2	120
79	20231030	17650	16480	17720	16400	2736631	46311199500	00	0.00	N	2	1020
80	20231023	16630	16610	17420	16100	2268546	38111727960	00	0.00	N	5	-140
81	20231016	16770	15850	18260	15520	4804432	82373793190	00	0.00	N	2	850
82	20231010	15920	15560	16060	15190	938337	14683188930	00	0.00	N	2	360
83	20231004	15560	15270	15800	15110	806544	12409765920	00	0.00	N	5	-110
84	20230925	15670	15550	15700	15000	804653	12341222380	00	0.00	N	5	-10
85	20230918	15680	15740	16600	15000	3769775	59337817030	00	0.00	N	5	-240
86	20230911	15920	15360	16260	15210	2267920	35651849760	00	0.00	N	2	520
87	20230904	15400	16090	16180	15250	1119741	17608296770	00	0.00	N	5	-690
88	20230828	16090	15920	16390	15300	1917342	30594955420	00	0.00	N	2	260
89	20230821	15830	14710	16000	14510	3018817	46358884200	00	0.00	N	2	1060
90	20230814	14770	15500	16040	14530	2850039	43291838540	00	0.00	N	5	-730
91	20230807	15500	15710	15950	15060	2551146	39527021900	00	0.00	N	5	-180
92	20230731	15680	17510	17510	15580	2819091	46143451470	00	0.00	N	5	-1820
93	20230724	17500	17820	17990	16110	2922412	49602256010	00	0.00	N	5	-320
94	20230717	17820	18290	18630	17770	1670698	30376348980	00	0.00	N	5	-530
95	20230710	18350	18800	19160	17820	2336395	43151326640	00	0.00	N	5	-450
96	20230703	18800	19700	20200	18700	2353819	45884426300	00	0.00	N	5	-770
97	20230626	19570	20350	20400	18860	2460786	48080442140	00	0.00	N	5	-780
98	20230619	20350	18180	21300	18160	6809168	137896910600	00	0.00	N	2	1990
99	20230612	18360	17230	18660	17010	2136039	38024820200	00	0.00	N	2	1260
100	20230605	17100	17020	17830	16730	1146475	19848630380	00	0.00	N	2	150
101	20230530	16950	16720	17090	16530	730599	12280998370	00	0.00	N	2	390
102	20230522	16560	16340	16860	16180	1284272	21105873050	00	0.00	N	2	260
103	20230515	16300	17430	17520	15410	2856438	45702358270	00	0.00	N	5	-1130
104	20230508	17430	16250	17680	16140	1779805	30464809560	00	0.00	N	2	1340
105	20230502	16090	16030	16560	15860	673772	10879052390	00	0.00	N	2	90
106	20230424	16000	17460	17840	15780	2431927	40360645530	00	0.00	N	5	-1360
107	20230417	17360	17960	19000	17170	3944305	71009050600	00	0.00	N	5	-660
108	20230410	18020	17580	18350	17120	1739527	31073696150	00	0.00	N	2	380
109	20230403	17640	18170	18490	17420	1866411	33549900520	00	0.00	N	5	-510
110	20230327	18150	18440	19040	17790	2195101	40247982020	00	0.00	N	5	-250
111	20230320	18400	18400	18600	17390	2198585	39564193990	00	0.00	N	5	-120
112	20230313	18520	18530	18980	16910	3007346	53686448600	00	0.00	N	5	-50
113	20230306	18570	18200	19760	18130	4406012	83572256210	00	0.00	N	2	450
114	20230227	18120	17030	18420	16410	3442651	60413704860	00	0.00	N	2	960
115	20230220	17160	16590	17250	16100	1970297	32927074950	00	0.00	N	2	610
116	20230213	16550	16720	17270	16260	1645265	27523102280	00	0.00	N	5	-270
117	20230206	16820	16740	17400	16570	1365731	23274185080	00	0.00	N	5	-90
118	20230130	16910	16500	17110	16140	1821326	30366402000	00	0.00	N	2	500
119	20230125	16410	16500	16840	16200	987527	16257081470	00	0.00	N	2	10
120	20230116	16400	16250	16550	15750	1646404	26652158750	00	0.00	N	2	200
121	20230109	16200	17100	17400	15950	2628010	43467230450	00	0.00	N	5	-600
122	20230102	16800	17700	17900	16500	1683838	28737281350	00	0.00	N	5	-700
123	20221226	17500	18350	18500	17250	1938804	34927497150	00	0.00	N	5	-750
124	20221219	18250	18450	19000	17950	2927595	54214292200	00	0.00	N	5	-400
125	20221212	18650	17650	19050	16900	5748074	104697241050	00	0.00	N	2	1150
126	20221205	17500	16350	17500	15150	3247560	53991096150	00	0.00	N	2	1200
127	20221128	16300	16600	16850	15800	1218136	19824416400	00	0.00	N	5	-200
128	20221121	16500	15950	16850	15600	2061982	33552912200	00	0.00	N	2	650
129	20221114	15850	16300	16400	15500	2389682	38115540500	00	0.00	N	5	-200
130	20221107	16050	14400	16100	14350	2126096	32618629300	00	0.00	N	2	1800
131	20221031	14250	14900	15250	14050	1566158	22829874800	00	0.00	N	5	-400
132	20221024	14650	15200	15600	14550	899077	13511137850	00	0.00	N	5	-150
133	20221017	14800	14600	15950	14550	1269153	19697542400	00	0.00	N	5	-250
134	20221011	15050	15600	15650	14050	1620563	24005216250	00	0.00	N	5	-1100
135	20221004	16150	15950	16700	15350	1916371	30572531500	00	0.00	N	2	550
136	20220926	15600	17300	17550	15150	6131887	99636789100	00	0.00	N	5	-1700
137	20220919	17300	16000	18050	15800	4746927	82205671700	00	0.00	N	2	1300
138	20220913	16000	15600	16700	15300	2141374	34406770900	00	0.00	N	2	700
139	20220905	15300	15950	16150	14950	1827613	28402283750	00	0.00	N	5	-700
140	20220829	16000	14000	16200	14000	2398875	36877703650	00	0.00	N	2	1250
141	20220822	14750	14700	15100	13450	1926872	27411273100	00	0.00	N	5	-50
142	20220816	14800	16300	16550	14700	2140598	32609511650	00	0.00	N	5	-1400
143	20220808	16200	15850	16550	15350	1290916	20607879850	00	0.00	N	2	250
144	20220801	15950	15900	16250	15500	684693	10845720650	00	0.00	N	5	-50
145	20220725	16000	15400	16200	15100	650053	10215313700	00	0.00	N	2	500
146	20220718	15500	15200	15850	14950	713783	11009317300	00	0.00	N	2	600
147	20220711	14900	15100	15400	14050	783721	11534002550	00	0.00	N	5	-250
148	20220704	15150	14700	15500	14150	879716	13016058500	00	0.00	N	2	500
149	20220627	14650	15250	15950	14500	1093674	16734058400	00	0.00	N	5	-450
150	20220620	15100	16500	16500	13750	2047384	30380124450	00	0.00	N	5	-1100
151	20220613	16200	17050	17650	15800	1876033	31339805650	00	0.00	N	5	-1050
152	20220607	17250	17650	17650	16550	978956	16701777500	00	0.00	N	5	-400
153	20220530	17650	17550	17900	17400	625098	11058101700	00	0.00	N	2	250
154	20220523	17400	18050	18300	17100	1068880	18798240900	00	0.00	N	5	-700
155	20220516	18100	18500	18500	17600	1092835	19685043700	00	0.00	N	5	-200
156	20220509	18300	17400	18750	17350	1931404	34900686100	00	0.00	N	2	700
157	20220502	17600	18900	20300	17450	2130113	40437659250	00	0.00	N	5	-1850
158	20220425	19450	19600	19900	18850	628581	12130238800	00	0.00	N	5	-700
159	20220418	20150	18950	21000	18900	1241444	24832088350	00	0.00	N	2	1250
160	20220411	18900	19850	20200	18700	1964705	38014586000	00	0.00	N	5	-975
161	20220404	19875	19724	20125	19299	2025109	39901625850	00	0.00	N	2	125
162	20220328	19750	17171	20150	16996	5438826	103598851000	00	0.00	N	2	2604
163	20220321	17146	17021	17346	16696	1157759	19642982000	00	0.00	N	2	225
164	20220314	16921	16796	17221	16045	2135219	35563820350	00	0.00	N	2	150
165	20220307	16771	17321	17346	16345	1151732	19367179400	00	0.00	N	5	-826
166	20220228	17597	16721	17797	16621	1253099	21551529800	00	0.00	N	2	801
167	20220221	16796	16821	17196	16245	1358775	22759109600	00	0.00	N	5	-175
168	20220214	16971	17271	17472	16270	2151064	36066810500	00	0.00	N	5	-751
169	20220207	17722	18773	18823	17346	1969589	35525226150	00	0.00	N	5	-1051
170	20220203	18773	19574	19649	18573	740593	14005724500	00	0.00	N	5	-601
171	20220124	19374	20726	20826	18072	2172065	41864640400	00	0.00	N	5	-1502
172	20220117	20876	21276	21477	20250	1866318	38941395100	00	0.00	N	5	-250
173	20220110	21126	20701	21627	20375	1654972	34680294550	00	0.00	N	2	150
174	20220103	20976	21652	21852	20300	2292915	48162552850	00	0.00	N	5	-651
175	20211227	21627	20450	22002	20375	1977456	42254357650	00	0.00	N	2	1177
176	20211220	20450	21276	21326	19925	1848300	37744364650	00	0.00	N	5	-726
177	20211213	21176	21527	21702	19624	2967626	61793203750	00	0.00	N	5	-326
178	20211206	21502	19224	22328	19149	4577504	97076230350	00	0.00	N	2	2053
179	20211129	19449	20400	21176	18898	3813816	75452881100	00	0.00	N	5	-1752
180	20211122	21201	20726	23029	20475	7596286	165517377700	00	0.00	N	2	475
181	20211115	20726	19674	20851	18773	3690716	73126314250	00	0.00	N	2	1177
182	20211108	19549	19124	20425	18723	3881735	76216459950	00	0.00	N	2	375
183	20211101	19174	17271	19174	17021	2575388	46743724900	00	0.00	N	2	1953
184	20211025	17221	17321	17697	17146	935701	16331529150	00	0.00	N	5	-150
185	20211018	17371	17321	17997	16971	1219566	21283063350	00	0.00	N	2	75
186	20211012	17296	16896	17472	16320	880679	14896248000	00	0.00	N	2	150
187	20211005	17146	16896	17271	15744	1968393	32385614800	00	0.00	N	5	-75
188	20210927	17221	18623	19249	17121	1790718	32352295350	00	0.00	N	5	-1527
189	20210923	18748	18773	19174	18598	367280	6901101500	00	0.00	N	5	-326
190	20210913	19074	19449	19825	18623	1019056	19511071050	00	0.00	N	5	-500
191	20210906	19574	19249	20726	19174	2972355	59582826700	00	0.00	N	2	726
192	20210830	18848	18999	19399	18798	910528	17335337700	00	0.00	N	5	-100
193	20210823	18948	17722	19324	17522	1375653	25666281850	00	0.00	N	2	1276
194	20210817	17672	20050	20125	17522	1792807	33689062650	00	0.00	N	5	-2378
195	20210809	20050	21076	21326	19850	1608280	33143981000	00	0.00	N	5	-951
196	20210802	21001	20751	21101	20500	1219419	25340062600	00	0.00	N	2	250
197	20210726	20751	22603	22678	20726	2156605	46250189450	00	0.00	N	5	-1752
198	20210719	22503	20976	22929	20951	3276562	72065532750	00	0.00	N	2	1477
199	20210712	21026	20951	21752	20676	1958741	41356816950	00	0.00	N	2	75