KissMeData/348340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	25800	25750	26450	25000	155642	4001366250	00	0.00	N	2	100
3	20250414	25700	25800	27000	24900	206637	5390768225	00	0.00	N	2	350
4	20250407	25350	23250	25450	21100	250029	5851835825	00	0.00	N	2	700
5	20250331	24650	24050	27300	22700	354046	8682221100	00	0.00	N	3	0
6	20250324	24650	26500	27500	24650	304399	7940980050	00	0.00	N	5	-2350
7	20250317	27000	29600	31000	26650	503397	14466323700	00	0.00	N	5	-2400
8	20250310	29400	28650	31000	26550	670620	19675648575	00	0.00	N	2	1600
9	20250304	27800	27800	29950	26650	425066	12050713375	00	0.00	N	5	-550
10	20250224	28350	31600	31800	28000	697171	20915198950	00	0.00	N	5	-4150
11	20250217	32500	32350	35550	31000	1957552	65397430550	00	0.00	N	2	800
12	20250210	31700	34800	36900	30300	2067758	69396726600	00	0.00	N	5	-2550
13	20250203	34250	31750	36100	31300	3086439	103812826250	00	0.00	N	2	2550
14	20250131	31700	30400	31700	30050	292012	9092796650	00	0.00	N	2	1650
15	20250120	30050	31550	33250	29500	1499620	47751796650	00	0.00	N	5	-1250
16	20250113	31300	30050	31650	29500	1018256	31322237350	00	0.00	N	2	750
17	20250106	30550	31300	32000	29050	2161221	66431537100	00	0.00	N	5	-400
18	20241230	30950	28500	33500	27850	2886607	90125075250	00	0.00	N	2	2000
19	20241223	28950	21700	29100	21700	3668893	99483661250	00	0.00	N	2	7350
20	20241216	21600	23200	23900	21600	416390	9557721900	00	0.00	N	5	-1300
21	20241209	22900	22050	23300	20050	533099	11522533600	00	0.00	N	2	100
22	20241202	22800	26250	26250	21150	1217841	28548932200	00	0.00	N	5	-3550
23	20241125	26350	20900	30700	20550	2642113	69947700750	00	0.00	N	2	5950
24	20241118	20400	18880	21250	18790	411953	8242585340	00	0.00	N	2	1520
25	20241111	18880	20550	20800	18030	327641	6311034870	00	0.00	N	5	-1670
26	20241104	20550	20100	21400	19180	329278	6620162820	00	0.00	N	2	450
27	20241028	20100	20550	22000	19610	359222	7451119940	00	0.00	N	5	-450
28	20241021	20550	22200	22800	20300	188097	4045017850	00	0.00	N	5	-1550
29	20241014	22100	23250	23550	21700	201215	4517020650	00	0.00	N	5	-850
30	20241007	22950	23100	24850	22750	245953	5903213600	00	0.00	N	5	-100
31	20240930	23050	23550	24200	22300	74936	1728304400	00	0.00	N	5	-550
32	20240923	23600	23000	24000	22300	150317	3495822600	00	0.00	N	2	600
33	20240919	23000	23050	23350	22600	52329	1202720500	00	0.00	N	5	-50
34	20240909	23050	21100	23950	21100	247897	5641356700	00	0.00	N	2	1100
35	20240902	21950	24550	25300	21750	221680	5288819950	00	0.00	N	5	-2500
36	20240826	24450	25300	25500	23700	234216	5785259250	00	0.00	N	5	-550
37	20240819	25000	23600	26050	23100	479891	12008155300	00	0.00	N	2	1300
38	20240812	23700	21850	23750	21750	213463	4877660800	00	0.00	N	2	2150
39	20240805	21550	21600	21750	18110	547918	10958787990	00	0.00	N	5	-650
40	20240729	22200	25050	25150	22200	397553	9327535950	00	0.00	N	5	-2600
41	20240722	24800	30450	30450	24600	450953	12259525250	00	0.00	N	5	-5400
42	20240715	30200	31400	31950	29950	357090	11057458050	00	0.00	N	5	-650
43	20240708	30850	30400	31800	29900	532955	16482222550	00	0.00	N	2	450
44	20240701	30400	31400	31450	29900	262623	8013576300	00	0.00	N	5	-300
45	20240624	30700	30650	31450	29800	357055	10910513350	00	0.00	N	5	-100
46	20240617	30800	32150	32300	30250	290207	9001235550	00	0.00	N	5	-1150
47	20240610	31950	31700	33350	31200	417762	13457789050	00	0.00	N	2	250
48	20240603	31700	30650	32000	30500	215011	6740798350	00	0.00	N	2	1050
49	20240527	30650	30650	33250	30200	349627	10966563950	00	0.00	N	3	0
50	20240520	30650	33500	33550	30550	383933	12227902600	00	0.00	N	5	-2600
51	20240513	33250	34700	34950	33100	264204	8872279100	00	0.00	N	5	-1350
52	20240507	34600	34700	35950	34200	353811	12391829550	00	0.00	N	2	350
53	20240429	34250	34900	35300	33700	222129	7673179900	00	0.00	N	5	-600
54	20240422	34850	32000	35150	31900	648938	22147598500	00	0.00	N	2	3050
55	20240415	31800	32700	33050	29800	716208	22355847350	00	0.00	N	5	-1900
56	20240408	33700	36250	36600	32500	486778	16675256750	00	0.00	N	5	-2000
57	20240401	35700	38350	38750	35000	975470	35638962450	00	0.00	N	5	-2650
58	20240325	38350	39350	39650	37000	857555	32686539350	00	0.00	N	5	-1000
59	20240318	39350	39900	41300	39000	1344179	53539797600	00	0.00	N	5	-100
60	20240311	39450	37500	41000	37500	1781187	70176870650	00	0.00	N	2	1950
61	20240304	37500	38500	40350	36600	1241509	47498360700	00	0.00	N	5	-1700
62	20240226	39200	39750	40200	37650	1023002	39634983800	00	0.00	N	5	-500
63	20240219	39700	40100	41350	39100	1213074	48605767550	00	0.00	N	5	-550
64	20240213	40250	37850	42450	37500	2354583	95580050950	00	0.00	N	2	2050
65	20240205	38200	36500	39950	36250	1383409	53020588300	00	0.00	N	2	1250
66	20240129	36950	38100	38400	35500	1555734	57455680350	00	0.00	N	5	-1000
67	20240122	37950	40750	42900	36950	3512459	142048234300	00	0.00	N	5	-2400
68	20240115	40350	45900	49700	39900	15155325	692139292050	00	0.00	N	5	-6450
69	20240108	46800	39000	48400	38100	12697669	560527651850	00	0.00	N	2	7900
70	20240102	38900	37700	39450	36600	2245434	86140862750	00	0.00	N	2	1750
71	20231226	37150	34300	37200	33300	1262711	44908901650	00	0.00	N	2	2950
72	20231218	34200	34900	35500	33550	1458105	50508112900	00	0.00	N	5	-600
73	20231211	34800	32750	37300	32450	3150823	109758302350	00	0.00	N	2	2800
74	20231204	32000	32900	32900	30100	818520	25758501750	00	0.00	N	5	-1000
75	20231127	33000	34600	36400	32800	2569922	88874179400	00	0.00	N	5	-1200
76	20231120	34200	33050	35450	32800	1755709	59976374000	00	0.00	N	2	1150
77	20231113	33050	32350	34700	31500	1381256	45685911400	00	0.00	N	2	1350
78	20231106	31700	33750	36300	31550	2024941	68906089300	00	0.00	N	5	-1500
79	20231030	33200	28600	33800	28600	1866761	57853680050	00	0.00	N	2	4550
80	20231023	28650	28350	32000	27700	1296811	38156609500	00	0.00	N	5	-150
81	20231016	28800	33200	34200	28800	1592550	50938144800	00	0.00	N	5	-5500
82	20231010	34300	33200	38350	30300	3310644	113361041250	00	0.00	N	2	1100
83	20231004	33200	38800	38850	32850	1704060	60158798900	00	0.00	N	5	-6000
84	20230925	39200	37950	41700	36200	2812864	110331027100	00	0.00	N	2	1000
85	20230918	38200	39150	40350	35550	3152253	120147552450	00	0.00	N	5	-1550
86	20230911	39750	46950	48500	37350	10518530	457169166600	00	0.00	N	5	-3500
87	20230904	43250	44100	50600	41550	22611979	1042000037250	00	0.00	N	2	1000
88	20230828	42250	33500	44950	33100	16982985	683246972750	00	0.00	N	2	9450
89	20230821	32800	32400	34400	31600	1688437	55648543400	00	0.00	N	2	100
90	20230814	32700	37700	38700	32300	2760513	98646009400	00	0.00	N	5	-3800
91	20230807	36500	36400	38750	34050	5509062	201910300750	00	0.00	N	2	600
92	20230731	35900	31150	36450	30300	5169954	178538606450	00	0.00	N	2	4900
93	20230724	31000	33600	33900	28100	2657501	82312854200	00	0.00	N	5	-1150
94	20230717	32150	28450	34150	27550	3361377	104746591350	00	0.00	N	2	3700
95	20230710	28450	32200	32200	28000	1543764	45572447900	00	0.00	N	5	-3900
96	20230703	32350	35400	35450	32250	1809983	60781788750	00	0.00	N	5	-2650
97	20230626	35000	34250	36450	32900	2268352	78463335400	00	0.00	N	2	350
98	20230619	34650	36200	36850	33600	2015045	71796146900	00	0.00	N	5	-850
99	20230612	35500	38600	38900	33550	3006798	108251116800	00	0.00	N	5	-3550
100	20230605	39050	40000	41150	38350	2860513	113683226100	00	0.00	N	5	-700
101	20230530	39750	39250	40500	36800	5502117	213280384650	00	0.00	N	2	3400
102	20230522	36350	37550	38900	35750	5705431	214237305950	00	0.00	N	5	-1550
103	20230515	37900	37800	39150	33400	7463163	274712228650	00	0.00	N	2	650
104	20230508	37250	33200	38050	32800	8378087	300658126450	00	0.00	N	2	3700
105	20230502	33550	30650	36300	30300	6564590	221041802850	00	0.00	N	2	3600
106	20230424	29950	30600	36400	29550	6654954	218212754450	00	0.00	N	5	-1300
107	20230417	31250	35600	36400	31200	3631946	121543896600	00	0.00	N	5	-4800
108	20230410	36050	40350	41200	34450	5102095	191953856800	00	0.00	N	5	-5150
109	20230403	41200	39200	45000	38650	4122365	172683636600	00	0.00	N	2	1050
110	20230327	40150	44950	47950	39000	5030831	217621176850	00	0.00	N	5	-5100
111	20230320	45250	41050	50900	37800	32598683	1399544007150	00	0.00	N	2	7550
112	20230313	37700	27450	37700	24350	15779371	499217662250	00	0.00	N	2	9950
113	20230306	27750	29650	33200	27500	12861125	397350253150	00	0.00	N	5	-1800
114	20230227	29550	28700	34750	28350	14743531	461098784150	00	0.00	N	5	-250
115	20230220	29800	21000	31900	20300	26602198	720026529750	00	0.00	N	2	9100
116	20230213	20700	20850	23450	19950	6966853	151766496180	00	0.00	N	2	250
117	20230206	20450	21350	23650	20050	6831440	151688257300	00	0.00	N	5	-900
118	20230130	21350	22100	24700	20950	12160722	277332773500	00	0.00	N	5	-350
119	20230125	21700	23100	26550	19990	13275368	311216845910	00	0.00	N	5	-1000
120	20230116	22700	17300	23600	16900	20775173	425450203050	00	0.00	N	2	5500
121	20230109	17200	15400	17500	15150	8614423	139580603500	00	0.00	N	2	2300
122	20230102	14900	12450	15950	11650	10280990	149532048800	00	0.00	N	2	2450
123	20221226	12450	13250	14100	12350	964274	12681149600	00	0.00	N	5	-800
124	20221219	13250	14200	14450	13250	1166997	16216436350	00	0.00	N	5	-1050
125	20221212	14300	15050	15700	14000	1384862	20601881000	00	0.00	N	5	-750
126	20221205	15050	14650	15250	13600	2321045	33285813000	00	0.00	N	5	-200
127	20221128	15250	16400	16750	15000	1239463	19331395850	00	0.00	N	5	-1050
128	20221121	16300	19700	20000	16150	2062979	36201615750	00	0.00	N	5	-3150
129	20221114	19450	18700	20600	18450	3286516	64361288400	00	0.00	N	2	700
130	20221107	18750	20450	21900	18650	6651096	135702101450	00	0.00	N	5	-2300
131	20221104	21050	24250	27200	20550	9275197	220086950200	00	0.00	N	2	21050